CollectAI

close-nyse_stocks

2020/02/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200204	82.85	83.9	82.78	83.52	1676020	82.513	up	up	correct
AA.US	Alcoa Corporation	20200204	14.46	14.945	14.24	14.7	7443209	14.668	up	up	correct
AAIC.US	PC	20200204	22.376	22.65	22.376	22.65	6646	18.3368	up	up	correct
AAP.US	Advance Auto Parts Inc	20200204	134.09	134.63	131.54	131.56	822290	128.5313	down	down	correct
AAT.US	American Assets Trust Inc	20200204	46.42	46.62	46.24	46.38	207576	43.5526	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200204	33.5	34.063	33.27	33.93	200499	28.4912	up	up	correct
ABB.US	ABB Ltd	20200204	23.81	24.13	23.81	24.1	3037816	22.4375	up	up	correct
ABBV.US	AbbVie Inc	20200204	83.59	84.71	83.59	84.36	8251461	77.3068	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200204	87.15	89.14	87.01	88.09	1498626	85.2445	up	up	correct
ABEV.US	Ambev S.A	20200204	4.18	4.2	4.08	4.09	28185010	3.8181	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200204	99.09	100.29	95.23	95.66	251810	95.66	down	down	correct
ABM.US	ABM Industries Incorporated	20200204	39.4	40.18	39.38	39.85	258566	38.4871	up	down	incorrect
ABT.US	Abbott Laboratories	20200204	88.15	89.25	88.15	88.23	3904607	85.9017	up	up	correct
AC.US	Associated Capital Group Inc	20200204	42.49	43.3	41.8	41.8	16251	41.1561	down	down	correct
ACA.US	Arcosa Inc	20200204	44.52	44.8	43.78	44.63	458746	44.318	up	up	correct
ACC.US	American Campus Communities Inc	20200204	45.7	46.16	45.675	45.85	385856	42.3051	up	up	correct
ACCO.US	ACCO Brands Corporation	20200204	8.75	8.96	8.74	8.76	400582	8.148	up	up	correct
ACEL.US	WS	20200204	12.38	12.44	12.18	12.34	166000	10.9197	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200204	7.19	7.385	7.1	7.35	112374	7.35	up	down	incorrect
ACM.US	AECOM	20200204	48.22	48.84	47.45	47.48	1979096	47.48	down	down	correct
ACN.US	Accenture plc	20200204	210	213.79	209.745	212.53	2243007	207.417	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200204	16.5	16.77	16.42	16.73	540229	13.5989	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200204	25.46	25.9422	25.429	25.67	27995	18.6696	up	up	correct
ADM.US	Archer	20200204	45.5	45.685	45.27	45.37	2567381	42.8476	down	down	correct
ADNT.US	Adient plc	20200204	26.77	27.81	26.32	27.13	2616300	27.13	up	up	correct
ADT.US	ADT Inc	20200204	6.34	6.445	6.32	6.37	758041	6.1432	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200204	16.1	16.18	16.1	16.16	171087	13.1012	up	up	correct
AEE.US	Ameren Corporation	20200204	82.65	83.02	82.105	82.27	1595503	78.0847	down	down	correct
AEFC.US	AEFC	20200204	25.81	25.85	25.7	25.74	250300	23.8827	down	down	correct
AEG.US	Aegon N.V	20200204	4.16	4.18	4.14	4.16	2481474	3.9125
AEL.US	PA	20200204	26.38	26.46	26.36	26.44	49253	23.8214	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200204	60	60.12	58.7	59.44	1118474	57.1698	down	up	incorrect
AENZ.US	Aenza S.A.A	20200204	2.51	2.85	2.47	2.85	192344	2.85	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200204	14.66	14.78	14.25	14.46	3569524	13.7213	down	down	correct
AER.US	AerCap Holdings N.V	20200204	58.14	59.62	57.68	59.07	931908	59.07	up	down	incorrect
AES.US	The AES Corporation	20200204	20.39	20.685	20.345	20.61	4225313	19.5859	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200204	14.12	14.15	14.1	14.15	49765	13.4453	up	up	correct
AFG.US	American Financial Group Inc	20200204	109.08	111.9	109.08	110.09	606153	85.2185	up	up	correct
AFGB.US	American Financial Group Inc	20200204	27.8	27.96	27.7948	27.93	28395	25.7544	up	up	correct
AFGC.US	American Financial Group Inc	20200204	26.4817	26.5	26.43	26.45	23327	23.9577	down	down	correct
AFI.US	Armstrong Flooring Inc	20200204	3.76	3.7686	3.5	3.52	98817	3.52	down	down	correct
AFL.US	Aflac Incorporated	20200204	52.5	52.815	52.17	52.17	3685222	49.5347	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200204	15.38	15.46	15.38	15.46	34995	13.5314	up	up	correct
AG.US	First Majestic Silver Corp	20200204	9.67	9.74	9.36	9.52	3360142	9.5093	down	down	correct
AGCO.US	AGCO Corporation	20200204	72.13	73.09	72	72.67	533426	69.7401	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200204	10.37	10.48	10.35	10.35	97564	9.0041	down	down	correct
AGI.US	Alamos Gold Inc	20200204	6.05	6.17	5.95	6.07	4395176	5.9367	up	up	correct
AGO.US	Assured Guaranty Ltd	20200204	46.88	47.04	46.3	46.32	314486	44.2356	down	down	correct
AGR.US	Avangrid Inc	20200204	53.5	53.5	53.01	53.12	452372	49.442	down	up	incorrect
AGRO.US	Adecoagro S.A	20200204	7.42	7.54	7.39	7.51	230429	7.51	up	down	incorrect
AGS.US	PlayAGS Inc	20200204	10.52	10.67	9.9	9.96	156111	9.96	down	down	correct
AGX.US	Argan Inc	20200204	43.13	43.19	42.67	43	129732	39.6048	down	down	correct
AHH.US	PA	20200204	27.4096	27.4096	27.4096	27.4096	217	24.3023
AHL.US	PE	20200204	26.44	26.45	26.37	26.37	20480	23.6166	down	down	correct
AHT.US	PI	20200204	22.13	22.3	22.13	22.3	16250	20.9684	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200204	24.26	24.53	24.25	24.4	2397	21.2326	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200204	15.51	15.54	15.47	15.53	37307	13.5094	up	up	correct
AIG.US	PA	20200204	27.64	27.64	27.4791	27.61	42480	24.7959	down	up	incorrect
AIN.US	Albany International Corp	20200204	71.51	72.035	71.015	71.39	196131	69.639	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200204	19.65	20.36	19.65	20.295	118500	15.1599	up	up	correct
AIR.US	AAR Corp	20200204	43.04	43.32	42.73	42.89	172948	42.7288	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200204	66.65	67.83	66.6	67.27	184950	64.9731	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200204	5.6923	5.7612	5.6762	5.7257	695761	5.2958	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200204	24.8	24.81	24.75	24.75	2625	22.6759	down	down	correct
AIZ.US	Assurant Inc	20200204	133.9	135.09	133.655	134.32	319912	129.8111	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200204	104.8	105.4	104.01	104.7	915121	101.5615	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200204	52.02	53.05	51.9804	52.89	239257	47.6596	up	up	correct
AJX.US	Great Ajax Corp	20200204	15.13	15.22	15.07	15.16	81772	13.0565	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200204	27.18	27.29	27.18	27.2648	6834	23.8429	up	up	correct
AKO.US	B	20200204	15.6	15.726	15.6	15.7	890	14.2415	up	up	correct
AKR.US	Acadia Realty Trust	20200204	25.07	25.455	25.01	25.28	403711	24.2048	up	up	correct
AL.US	PA	20200204	27.88	28.14	27.67	28.01	18743	24.7956	up	up	correct
ALB.US	Albemarle Corporation	20200204	82.5	91.93	82.42	90.43	4739821	88.2097	up	up	correct
ALC.US	Alcon AG	20200204	60.05	60.705	59.98	60.56	532607	60.3844	up	down	incorrect
ALE.US	ALLETE Inc	20200204	84.04	84.04	83.01	83.3	237530	77.0153	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20200204	21.92	22.31	21.92	21.97	219477	20.8512	up	up	correct
ALG.US	Alamo Group Inc	20200204	127.94	127.94	126.44	127.25	28719	126.2949	down	up	incorrect
ALIN.US	PE	20200204	23.5	23.5	23.26	23.3	27881	19.7496	down	down	correct
ALK.US	Alaska Air Group Inc	20200204	65.59	66.4	65.43	65.77	1513945	65.3991	up	up	correct
ALL.US	The Allstate Corporation	20200204	120.16	121.16	119.91	119.95	1848480	114.3622	down	up	incorrect
ALLE.US	Allegion plc	20200204	133.8	135.45	133.62	135.25	640972	132.1575	up	up	correct
ALLY.US	PA	20200204	26.62	26.72	26.6003	26.6969	135902	26.6969	up	up	correct
ALP.US	PQ	20200204	27.7021	27.9757	27.7021	27.92	16788	25.418	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200204	45.29	45.68	45.07	45.28	968600	43.6071	down	down	correct
ALV.US	Autoliv Inc	20200204	77.89	78.11	77.41	77.58	323531	75.1371	down	down	correct
ALX.US	Alexander's Inc	20200204	322.54	323.225	319.59	320	6556	284.0299	down	down	correct
AM.US	Antero Midstream Corporation	20200204	5.25	5.3	4.92	4.95	6248674	3.7484	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200204	21.95	21.97	21.58	21.8	154783	21.8	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200204	6.46	6.69	6.385	6.65	2004517	6.6095	up	up	correct
AMCR.US	Amcor plc	20200204	10.8	10.94	10.76	10.87	8144300	10.0006	up	down	incorrect
AME.US	AMETEK Inc	20200204	99.24	100.07	98.96	99.11	1633644	97.7564	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200204	81.51	82.64	81.05	82.07	560282	81.6987	up	up	correct
AMH.US	PH	20200204	27.68	27.68	27.35	27.35	6295	24.3495	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200204	30.4	30.96	29.85	30.61	97700	30.61	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20200204	68.64	69.83	68.525	69.55	222087	69.55	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200204	16.96	17.05	16.96	17.05	875	16.2053	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20200204	171.4	174.4484	171.4	173.28	681168	165.8438	up	up	correct
AMPY.US	Amplify Energy Corp	20200204	5.27	5.44	5.22	5.38	203698	5.38	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200204	5.82	7.19	5.79	6.73	350926	6.73	up	down	incorrect
AMRC.US	Ameresco Inc	20200204	19.98	20.73	19.94	20.68	229421	20.68	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200204	4.5	4.78	4.45	4.63	1077438	4.63	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200204	234.42	238.22	233.0183	237.45	1105748	228.4854	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200204	17	17.24	16.83	17.17	5241798	16.3256	up	up	correct
AN.US	AutoNation Inc	20200204	43.71	44.09	43.58	43.65	1096227	43.65	down	down	correct
ANET.US	Arista Networks Inc	20200204	228.55	231.67	227.92	231.32	1974220	57.83	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200204	16.65	16.73	16.09	16.12	3188308	15.8869	down	down	correct
ANH.US	PC	20200204	25.41	25.47	25.41	25.43	2145	23.0731	up	up	correct
ANTM.US	Anthem Inc	20200204	269.9	277.37	269.9	273.37	1413799	266.4992	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200204	8.9	8.99	8.89	8.98	295472	7.7796	up	up	correct
AON.US	Aon plc	20200204	227	228.63	226.48	226.64	1504081	223.2525	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200204	42.99	43.56	42.75	42.79	1287945	41.4397	down	down	correct
AP.US	Ampco	20200204	2.93	2.93	2.68	2.813	46908	2.813	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200204	34.15	34.79	34.06	34.57	274616	29.0169	up	up	correct
APD.US	Air Products and Chemicals Inc	20200204	244.91	248	243.28	247.09	1447307	237.8801	up	up	correct
APG.US	APi Group Corporation	20200204	12.49	12.5	12.25	12.35	1253934	12.35	down	up	incorrect
APH.US	Amphenol Corporation	20200204	101.85	103.91	101.71	103.84	3097790	50.9332	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200204	15.07	15.255	15.07	15.12	1544851	14.9759	up	up	correct
APO.US	PB	20200204	27.39	27.48	27.29	27.39	28064	24.3152
APRN.US	Blue Apron Holdings Inc	20200204	3.81	4.07	3.62	3.83	431063	3.83	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200204	11.91	11.9793	11.54	11.56	777005	9.82	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200204	15.42	15.445	15.2859	15.36	631571	14.2305	down	up	incorrect
AQNA.US	AQNA	20200204	28.6	28.68	28.49	28.49	9665	25.4701	down	down	correct
AQNB.US	AQNB	20200204	29.04	29.11	28.8	28.81	21500	25.7202	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200204	21.99	24.12	21.3	24.01	2748600	24.01	up	up	correct
AR.US	Antero Resources Corporation	20200204	1.79	1.8	1.7	1.7	10720810	1.7	down	down	correct
ARC.US	ARC Document Solutions Inc	20200204	1.26	1.3	1.25	1.26	29749	1.2046
ARCH.US	Arch Resources Inc	20200204	52	55.14	51.98	54.26	522696	53.5522	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200204	7.69	7.755	7.6	7.64	738085	7.2227	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200204	15.6	15.7	15.57	15.58	128533	13.2169	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200204	165.4	169.05	165.4	167.79	814259	160.4017	up	up	correct
ARES.US	Ares Management Corporation	20200204	37.74	38.51	36.97	38.11	700073	35.54	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200204	26.0798	26.16	26.06	26.0906	10056	22.9856	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200204	66.54	66.79	65.2	65.29	104423	61.8728	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200204	18.4	18.54	18.31	18.45	841193	14.8079	up	up	correct
ARL.US	American Realty Investors Inc	20200204	14.38	14.38	14.38	14.38	481	14.38
ARLO.US	Arlo Technologies Inc	20200204	4.43	4.48	4.045	4.21	974243	4.21	down	down	correct
ARMK.US	Aramark	20200204	43.47	44.19	42.82	43.14	3619506	41.9805	down	down	correct
AROC.US	Archrock Inc	20200204	8.43	8.515	8.3	8.33	841568	7.131	down	down	correct
ARR.US	PC	20200204	25.16	25.16	25.11	25.13	219357	21.8581	down	down	correct
ARW.US	Arrow Electronics Inc	20200204	76.71	77.03	75.99	76.74	906523	76.74	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200204	13.57	13.58	13.35	13.55	150970	13.522	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200204	6.2	6.28	5.96	5.99	183734	5.941	down	down	correct
ASG.US	Liberty All	20200204	7.01	7.0215	6.97	6.99	819714	5.8256	down	down	correct
ASGN.US	ASGN Incorporated	20200204	70.01	70.6	69.68	69.97	147671	69.97	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200204	76.55	77.27	76.55	76.69	435353	74.599	up	up	correct
ASIX.US	AdvanSix Inc	20200204	19.46	19.605	18.98	19.36	391410	19.3096	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20200204	9.13	9.3225	9.05	9.3	119795	9.3	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200204	198.87	200.67	194.74	196.82	60473	192.4932	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200204	4.88	4.94	4.83	4.9	527499	4.6046	up	up	correct
ATCO.US	PI	20200204	26.9744	27.07	26.95	27	15224	23.3659	up	up	correct
ATEN.US	A10 Networks Inc	20200204	6.99	7.1	6.96	7.08	334973	7.0586	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200204	35.68	35.81	34.86	35.05	377251	35.05	down	down	correct
ATHM.US	Autohome Inc	20200204	79.73	81.84	79	81.11	637480	79.6718	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200204	17.8	20.09	16.6491	19.78	4363297	19.78	up	up	correct
ATKR.US	Atkore Inc	20200204	41.88	42.57	41.15	41.37	557000	41.37	down	down	correct
ATO.US	Atmos Energy Corporation	20200204	118.5	119.2	117.22	117.22	973987	112.3835	down	down	correct
ATR.US	AptarGroup Inc	20200204	117.79	118.49	116.2	116.95	313719	114.6008	down	down	correct
ATTO.US	Atento S.A	20200204	2.75	2.78	2.65	2.67	266164	13.4223	down	down	correct
ATUS.US	Altice USA Inc	20200204	28.02	28.245	27.75	28.06	5525758	28.06	up	up	correct
AU.US	AngloGold Ashanti Limited	20200204	19.71	19.81	19.315	19.59	3700614	18.9798	down	down	correct
AUD.US	Audacy Inc	20200204	4.38	4.5	4.3	4.32	564850	4.2837	down	down	correct
AUST.US	Austin Gold Corp.	20200204	17.18	17.25	17.18	17.25	479	17.25	up	up	correct
AUY.US	Yamana Gold Inc	20200204	3.91	3.95	3.85	3.92	22814891	3.7871	up	up	correct
AVA.US	Avista Corporation	20200204	51.22	51.22	50.57	50.76	334131	46.8043	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200204	8.52	8.66	8.5151	8.61	45529	7.7528	up	up	correct
AVB.US	AvalonBay Communities Inc	20200204	216.94	219.67	216.19	218.77	655671	206.5897	up	up	correct
AVD.US	American Vanguard Corporation	20200204	18.75	18.96	18.53	18.88	65179	18.7353	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200204	15.61	15.69	15.55	15.62	123179	12.3549	up	up	correct
AVLR.US	Avalara Inc	20200204	89	93.4	88.69	92.77	1224900	92.77	up	up	correct
AVNS.US	Avanos Medical Inc	20200204	27.89	28.38	27.625	28.18	493915	28.18	up	up	correct
AVNT.US	Avient Corporation	20200204	34.37	34.97	34.21	34.45	3456776	32.8254	up	up	correct
AVTR.US	PA	20200204	18.91	19.2	18.61	18.75	2176244	14.6167	down	down	correct
AVY.US	Avery Dennison Corporation	20200204	135.31	137.84	135.31	136.85	689491	132.5538	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200204	13.02	13.52	13.02	13.24	2666105	13.24	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200204	12.41	12.41	12.37	12.39	271597	10.8533	down	down	correct
AWI.US	Armstrong World Industries Inc	20200204	102.49	102.92	101	102.35	170100	100.3868	down	down	correct
AWK.US	American Water Works Company Inc	20200204	135.95	136.81	134.82	134.84	1193042	130.8841	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200204	6.69	6.72	6.67	6.72	283084	5.6989	up	up	correct
AWR.US	American States Water Company	20200204	89.47	89.82	88.46	88.47	125356	85.6515	down	up	incorrect
AX.US	Axos Financial Inc	20200204	28.38	28.72	28.19	28.38	480126	28.38
AXL.US	American Axle & Manufacturing Holdings Inc	20200204	9.69	10.005	9.63	9.8	1168873	9.8	up	up	correct
AXP.US	American Express Company	20200204	132.88	133.34	131.72	131.85	2547518	128.4886	down	down	correct
AXR.US	AMREP Corporation	20200204	6.11	6.2	5.95	6.1	9915	6.1	down	up	incorrect
AXS.US	PE	20200204	26.15	26.29	26.15	26.28	33459	23.841	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200204	30	30.05	29.72	29.73	1950600	29.73	down	down	correct
AYI.US	Acuity Brands Inc	20200204	121.65	122.62	120.54	120.77	240681	119.865	down	down	correct
AYX.US	Alteryx Inc	20200204	143.51	145.62	142.4	144.92	1403300	144.92	up	up	correct
AZO.US	AutoZone Inc	20200204	1058.16	1063.96	1042.92	1050.21	280348	1050.21	down	down	correct
AZRE.US	Azure Power Global Limited	20200204	12.01	12.22	11.81	11.81	15100	11.81	down	down	correct
AZUL.US	Azul S.A	20200204	42.88	43.3	42.62	42.81	169146	42.81	down	down	correct
AZZ.US	AZZ Inc	20200204	42.64	42.64	41.73	42.13	425867	40.9091	down	down	correct
B.US	Barnes Group Inc	20200204	65.83	66.61	65.83	66.26	118608	64.4424	up	down	incorrect
BA.US	The Boeing Company	20200204	318.28	319.48	315.03	317.94	3779766	316.0595	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200204	221.35	224.38	220.49	222.88	16695141	222.88	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200204	14.65	14.67	14.6	14.67	18394	13.8367	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200204	78.99	79.27	78.31	78.45	1127401	75.9248	down	down	correct
BAK.US	Braskem S.A	20200204	16.21	16.35	15.65	15.7	93438	13.7543	down	down	correct
BALY.US	Bally's Corporation	20200204	26.15	26.53	25.88	26	89352	26	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200204	62.1646	62.6014	61.976	62.2639	1526889	40.5583	up	up	correct
BANC.US	PE	20200204	26.516	26.55	26.5	26.55	4056	23.1425	up	up	correct
BAP.US	Credicorp Ltd	20200204	211.18	214.63	210.65	214.39	170935	191.2102	up	up	correct
BAX.US	Baxter International Inc	20200204	90.66	91.62	90.07	90.87	2213329	88.6074	up	down	incorrect
BB.US	BlackBerry Limited	20200204	6.33	6.36	6.14	6.15	7154668	6.15	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200204	4.98	5.1132	4.47	4.51	2959973	4.51	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200204	6.4876	6.5165	6.3802	6.4132	12839636	5.9679	down	up	incorrect
BBDC.US	Barings BDC Inc	20200204	10.32	10.4	10.2735	10.4	168057	8.9238	up	up	correct
BBDO.US	Banco Bradesco S.A	20200204	7.4269	7.4269	7.35	7.38	3639	6.8887	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200204	15.95	15.95	15.88	15.91	27277	14.9563	down	down	correct
BBL.US	BHP Group	20200204	44.28	44.52	44.14	44.47	1367696	38.0674	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200204	25.33	25.3794	25.23	25.26	187079	22.7356	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200204	42.55	43.01	42.2938	42.76	23514	42.2172	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200204	5.25	5.25	5.2	5.21	1940611	4.7902	down	down	correct
BBW.US	Build	20200204	4.3	4.81	4.3	4.58	243489	4.313	up	up	correct
BBWI.US	Bath Body Works Inc	20200204	18.1922	19.4691	17.877	19.2348	16149310	18.8453	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200204	86.53	87.24	86.44	86.69	1795827	82.2963	up	up	correct
BC.US	PC	20200204	27.19	27.4	27.0019	27.3	19848	25.1951	up	up	correct
BCC.US	Boise Cascade Company	20200204	37.4	37.55	36.66	36.81	152130	32.3193	down	down	correct
BCE.US	BCE Inc	20200204	47.15	47.355	47.02	47.21	547068	42.0296	up	up	correct
BCH.US	Banco de Chile	20200204	20.26	21.1	20.26	20.68	102449	19.0789	up	up	correct
BCO.US	The Brink's Company	20200204	86.87	87.91	86.15	87.49	229219	85.4752	up	up	correct
BCS.US	Barclays PLC	20200204	8.92	8.98	8.87	8.87	4178266	8.4003	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200204	7.54	7.65	7.535	7.62	371430	6.6833	up	up	correct
BDC.US	Belden Inc	20200204	55.8	56.94	52.21	52.75	355046	52.2644	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200204	9.45	9.5	9.43	9.46	421859	8.1236	up	up	correct
BDN.US	Brandywine Realty Trust	20200204	15.69	15.94	15.675	15.86	3153921	14.1415	up	up	correct
BDX.US	Becton Dickinson and Company	20200204	283.28	286.41	282.4901	284.45	1268598	276.8642	up	up	correct
BE.US	Bloom Energy Corporation	20200204	8.98	9.72	8.93	9.35	5280404	9.35	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200204	8.71	8.94	8.63	8.72	297305	6.0615	up	up	correct
BEN.US	Franklin Resources Inc	20200204	25.66	26.03	25.57	25.58	2833337	23.6035	down	down	correct
BERY.US	Berry Global Group Inc	20200204	43.4	43.53	42.51	42.6	2148010	42.6	down	down	correct
BEST.US	BEST Inc	20200204	5.34	5.6	5.34	5.55	3853300	5.55	up	up	correct
BF.US	B	20200204	69.6	70.3	69.25	69.81	708746	69.1205	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200204	166.54	168.56	166.46	168.52	233200	168.52	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200204	14.56	14.62	14.55	14.62	81667	13.3474	up	up	correct
BFS.US	Saul Centers Inc	20200204	49.07	49.83	48.53	49.58	84555	44.6388	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200204	14.21	14.21	14.15	14.2	65641	13.2232	down	up	incorrect
BG.US	Bunge Limited	20200204	53.57	54.32	52.8	52.98	780900	49.5432	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200204	17.82	18.04	17.81	18.04	68880	15.1806	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200204	9.79	9.82	9.77	9.79	16766	2.5108
BGR.US	BlackRock Energy and Resources Trust	20200204	11.12	11.22	11.12	11.18	209376	9.8145	up	up	correct
BGS.US	B&G Foods Inc	20200204	15.4	15.4152	14.91	14.92	1748694	13.1547	down	down	correct
BGSF.US	BGSF Inc	20200204	20.46	20.6775	19.8	20.17	60091	18.8815	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200204	13.14	13.1529	13.11	13.11	54764	11.4625	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200204	5.81	5.84	5.77	5.81	275473	5.0673
BH.US	Biglari Holdings Inc	20200204	110.5	113.82	109.2827	112.94	16527	112.94	up	up	correct
BHC.US	Bausch Health Companies Inc	20200204	28.2	28.935	28.05	28.82	3472632	28.82	up	up	correct
BHE.US	Benchmark Electronics Inc	20200204	30.71	31.22	30.54	30.93	355054	29.4966	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200204	15.1	15.125	15.06	15.11	78226	13.6033	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200204	29	29.1	28.77	28.82	168896	26.9361	down	down	correct
BHP.US	BHP Group	20200204	52.02	52.26	51.83	52.17	2428604	45.4908	up	up	correct
BHR.US	PD	20200204	8.14	8.18	7.94	7.99	168332	2.4894	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200204	16.6	16.7609	16.6	16.6864	1848	15.6657	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200204	50.07	52.86	49.25	52.44	1284574	52.44	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200204	11.54	11.63	11.54	11.6	173821	10.8887	up	up	correct
BIG.US	Big Lots Inc	20200204	28.49	28.6866	26.995	27.66	1072948	25.7608	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20200204	51.92	53.29	51.92	52.9	385200	52.9	up	up	correct
BIO.US	Bio	20200204	368.69	371.04	362.18	363.72	183839	363.72	down	down	correct
BIT.US	BlackRock Multi	20200204	16.45	16.48	16.4151	16.46	234725	13.8695	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200204	20.74	21.36	20.68	21.24	1363900	21.24	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200204	45.84	46.63	45.83	45.95	6870934	43.6052	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20200204	6.66	6.86	6.62	6.65	1101988	6.65	down	down	correct
BKE.US	The Buckle Inc	20200204	25.15	25.24	24.64	24.8	386819	19.3952	down	up	incorrect
BKH.US	Black Hills Corporation	20200204	83.5	83.6	83.02	83.03	309625	77.5363	down	down	correct
BKI.US	Black Knight Inc	20200204	68.25	68.94	67.87	68.43	620079	68.43	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200204	15.9	15.96	15.88	15.95	21245	14.5962	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200204	6.08	6.1	6.07	6.08	276724	5.3446
BKU.US	BankUnited Inc	20200204	33.81	33.88	33.49	33.59	600594	31.7406	down	down	correct
BLD.US	TopBuild Corp	20200204	114.6	114.87	111.09	112	243700	112	down	down	correct
BLDR.US	Builders FirstSource Inc	20200204	24.95	25.27	24.63	25.06	977591	25.06	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200204	15.9	15.9	15.82	15.855	22000	14.4517	down	down	correct
BLK.US	BlackRock Inc	20200204	538.17	540.32	531.45	535.24	851764	511.7968	down	up	incorrect
BLL.US	Ball Corporation	20200204	74.31	75.27	73.565	75.01	2472264	73.8635	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200204	16.5	16.55	16.4	16.41	234440	14.1893	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200204	20.48	20.56	19.94	19.95	68512	17.2514	down	up	incorrect
BMA.US	Banco Macro S.A	20200204	33.96	34.79	31.63	32.05	872256	32.05	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200204	42.12	42.61	42.12	42.36	26501	38.1727	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200204	20.39	20.64	20.31	20.59	389800	18.5837	up	up	correct
BMI.US	Badger Meter Inc	20200204	60.42	61.78	60.12	61.12	251549	60.0547	up	up	correct
BML.US	PL	20200204	24.61	24.8	24.61	24.755	22179	23.0084	up	down	incorrect
BMO.US	Bank of Montreal	20200204	76.45	76.695	76.225	76.27	390581	70.5554	down	down	correct
BMY.US	Bristol	20200204	64.07	64.94	64.05	64.29	11740190	60.8784	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200204	3.42	3.45	3.26	3.29	224500	3.29	down	down	correct
BNS.US	The Bank of Nova Scotia	20200204	54.99	55.05	54.82	54.94	569838	49.8864	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200204	14.51	14.55	14.455	14.51	15450	13.2655
BOE.US	BlackRock Enhanced Global Dividend Trust	20200204	10.95	11.01	10.94	10.98	186074	9.5812	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200204	42.77	43.15	41.42	42.26	1611931	42.26	down	down	correct
BORR.US	Borr Drilling Limited	20200204	9.94	10.14	9.62	10.09	29700	10.09	up	down	incorrect
BOX.US	Box Inc	20200204	15.45	15.73	15.31	15.55	1381177	15.55	up	up	correct
BP.US	BP p.l.c	20200204	36.91	36.95	36.215	36.5	20783131	32.1779	down	down	correct
BPMP.US	BP Midstream Partners LP	20200204	14.44	14.65	14.31	14.47	230622	11.8637	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200204	7.32	7.3285	7.13	7.15	215535	6.9847	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200204	117.98	118.41	115.8	117.34	1030853	113.5261	down	down	correct
BRBR.US	BellRing Brands Inc	20200204	22.22	22.65	22	22.55	295700	22.55	up	up	correct
BRC.US	Brady Corporation	20200204	56.82	57.125	56.35	56.52	96157	54.7658	down	down	correct
BRFS.US	BRF S.A	20200204	7.52	7.69	7.48	7.5	1726978	7.5	down	down	correct
BRK.US	B	20200204	226.15	226.94	224.79	225.08	3642600	225.08	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200204	12.5	12.55	12.47	12.5	1428700	10.7745
BRO.US	Brown & Brown Inc	20200204	45.92	46.41	45.87	46.17	1487101	45.5538	up	up	correct
BRSP.US	Brightspire Capital Inc	20200204	12.57	12.8	12.52	12.77	324500	11.9057	up	down	incorrect
BRT.US	BRT Apartments Corp	20200204	17.88	18.06	17.3	17.34	31751	15.2693	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200204	5.14	5.17	5.14	5.15	488174	4.8829	up	up	correct
BRX.US	Brixmor Property Group Inc	20200204	20.44	20.8	20.31	20.71	1396200	19.1218	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200204	25.1	25.1	25.05	25.05	3895	22.7556	down	down	correct
BSAC.US	Banco Santander	20200204	21.39	21.72	20.86	21.15	408047	19.2911	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200204	9.6236	9.6576	9.5263	9.5944	1670837	8.6748	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200204	9.55	10.04	9.55	9.94	460309	9.657	up	up	correct
BSM.US	Black Stone Minerals L.P	20200204	9.95	10	9.75	9.97	836212	8.4863	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200204	7.4	7.53	7.28	7.42	597191	7.2155	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200204	35.08	35.61	35.08	35.54	68980	31.4101	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200204	21.4	21.69	21.3	21.62	153100	18.9547	up	up	correct
BTA.US	BlackRock Long	20200204	12.9	12.92	12.86	12.92	27241	11.7717	up	up	correct
BTCM.US	BIT Mining Limited	20200204	7.02	7.23	6.82	7.12	29048	7.12	up	up	correct
BTI.US	British American Tobacco p.l.c	20200204	44.48	44.9	44.4	44.74	975346	38.3286	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200204	34.24	34.8	34.24	34.4996	55296	30.0525	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200204	24.61	24.63	24.56	24.63	157299	23.255	up	up	correct
BTU.US	Peabody Energy Corporation	20200204	6.95	7.49	6.91	7.41	3319848	7.41	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200204	14.25	14.5	14.19	14.5	356723	12.6749	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200204	22.88	23.1	22.86	23.1	52392	20.4776	up	up	correct
BUR.US	Burford Capital Limited	20200204	8.7	8.7	8.7	8.7	80	8.5605
BURL.US	Burlington Stores Inc	20200204	224.83	229.19	224.34	227.55	449900	227.55	up	up	correct
BV.US	BrightView Holdings Inc	20200204	16.35	16.65	16.18	16.46	158200	16.46	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200204	20.15	20.7	19.75	20.6	32700	20.5555	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200204	12.95	13.12	12.81	12.96	1330926	12.96	up	up	correct
BWA.US	BorgWarner Inc	20200204	35	35.08	34.34	34.43	4049345	33.2737	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200204	13.03	13.05	12.96	12.99	61062	11.2472	down	down	correct
BWXT.US	BWX Technologies Inc	20200204	64.42	64.96	64.13	64.7	553600	62.8818	up	down	incorrect
BX.US	The Blackstone Group Inc	20200204	61.33	63.7	61.28	63.27	4175591	58.9948	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200204	12.4	13.06	12.12	12.64	116787	12.64	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200204	38.5	38.86	38.435	38.7	607392	32.8539	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200204	13.6	13.632	13.58	13.62	181434	11.8775	up	up	correct
BXP.US	Boston Properties Inc	20200204	143.61	145.44	143.37	144.56	939016	134.6558	up	up	correct
BXS.US	PA	20200204	25.91	25.98	25.869	25.9	23418	23.9255	down	down	correct
BY.US	Byline Bancorp Inc	20200204	19.65	19.805	19.64	19.65	121866	19.2028
BYD.US	Boyd Gaming Corporation	20200204	30.87	31.47	30.67	31.31	775328	31.31	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200204	14.55	14.55	14.44	14.465	57688	13.2891	down	down	correct
BZH.US	Beazer Homes USA Inc	20200204	13.11	13.72	12.89	12.89	762787	12.89	down	down	correct
C.US	PN	20200204	28.18	28.18	28.12	28.14	219033	28.14	down	down	correct
CAAP.US	Corporación América Airports S.A	20200204	5.2	5.505	5.1	5.41	511404	5.41	up	up	correct
CABO.US	Cable One Inc	20200204	1750.16	1768.92	1723.14	1723.14	19766	1705.1614	down	up	incorrect
CACI.US	CACI International Inc	20200204	277.38	278.46	275.42	276.19	131936	276.19	down	down	correct
CAE.US	CAE Inc	20200204	29.98	30.18	29.78	30.13	399053	30.0206	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200204	19.93	20.43	19.85	20.39	171658	17.3014	up	up	correct
CAG.US	Conagra Brands Inc	20200204	33.08	33.13	31.91	31.92	4124155	30.2493	down	down	correct
CAH.US	Cardinal Health Inc	20200204	52.06	52.68	51.54	51.59	3443814	48.3483	down	down	correct
CAI.US	PB	20200204	26.9088	27.11	26.8932	26.8932	1285	23.3626	down	down	correct
CAJ.US	Canon Inc	20200204	26.46	26.49	26.37	26.37	195900	24.955	down	down	correct
CAL.US	Caleres Inc	20200204	18	18.43	17.62	17.67	384579	16.8464	down	down	correct
CALX.US	Calix Inc	20200204	9.13	9.32	9.01	9.25	572109	9.25	up	down	incorrect
CANG.US	Cango Inc	20200204	7.81	8.1905	7.65	8.05	23115	6.9077	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200204	18.3	18.79	18.0465	18.71	40999	15.149	up	up	correct
CARS.US	Cars.com Inc	20200204	12.7	13.1	12.53	12.62	867333	12.62	down	down	correct
CAT.US	Caterpillar Inc	20200204	133	134.78	132.68	133.51	3501629	128.55	up	up	correct
CATO.US	The Cato Corporation	20200204	16.84	16.84	15.43	15.48	178007	14.6914	down	down	correct
CB.US	Chubb Limited	20200204	154.61	155.72	154.15	154.3	1880786	147.7967	down	down	correct
CBB.US	P	20200204	1.75	1.75	1.75	1.75	0	0.5434
CBD.US	Companhia Brasileira de Distribuição	20200204	20.49	20.64	20.265	20.27	148029	18.9949	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200204	9.73	9.85	9.7	9.78	57171	8.4316	up	down	incorrect
CBL.US	PE	20200204	3.38	3.57	3.33	3.42	28516	3.42	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200204	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200204	62.81	64.08	62.64	63.43	1295829	63.43	up	up	correct
CBT.US	Cabot Corporation	20200204	42.07	44.55	41.38	42.15	712577	39.6791	up	up	correct
CBU.US	Community Bank System Inc	20200204	68.34	68.63	67.82	67.82	210232	64.4055	down	down	correct
CBX.US	NYSE LISTED TEST	20200204	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200204	27.02	27.3	27.02	27.13	216412	27.13	up	up	correct
CC.US	The Chemours Company	20200204	14.69	14.8799	14.25	14.29	3345323	13.0156	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200204	149.63	151.86	148.9	150.45	1264650	141.6158	up	up	correct
CCJ.US	Cameco Corporation	20200204	8.44	8.73	8.44	8.7	2964920	8.6248	up	up	correct
CCK.US	Crown Holdings Inc	20200204	75.35	76.49	74.94	76.05	1341852	75.464	up	up	correct
CCL.US	Carnival Corporation & plc	20200204	44.22	44.41	43.38	43.56	6164371	43.0575	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200204	2.7	2.7	2.6277	2.65	2911	2.65	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200204	2.82	2.87	2.74	2.77	1021900	2.77	down	down	correct
CCS.US	Century Communities Inc	20200204	31.34	31.57	30.88	31.19	254856	31.0023	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200204	18.26	18.54	18.17	18.38	181132	15.7953	up	up	correct
CCX.US	WS	20200204	3.11	3.175	3.06	3.09	634588	1.8929	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200204	76.21	77.99	75.67	77.89	1127000	77.89	up	up	correct
CDE.US	Coeur Mining Inc	20200204	5.8	5.96	5.67	5.9	4371846	5.9	up	up	correct
CDR.US	PC	20200204	24.26	24.42	24.26	24.35	8538	20.8139	up	up	correct
CE.US	Celanese Corporation	20200204	106.16	107.72	106.06	107.33	994500	102.7244	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200204	23.09	23.92	22.95	23.6	89011	23.1922	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200204	27.28	27.8244	27.28	27.62	4829	26.6217	up	up	correct
CEIX.US	CONSOL Energy Inc	20200204	8.16	8.42	8.06	8.16	533659	8.16
CELP.US	Cypress Environmental Partners L.P	20200204	8.81	8.9548	8.6102	8.7	18689	8.2184	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200204	53.3	54.5	53.15	54.15	179580	44.9227	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200204	6.21	6.32	6.21	6.26	707824	48.6658	up	up	correct
CEPU.US	Central Puerto S.A	20200204	3.97	4.06	3.64	3.65	429038	3.65	down	down	correct
CEQP.US	P	20200204	9.4	9.42	9.38	9.4	212486	7.5699
CF.US	CF Industries Holdings Inc	20200204	40.28	41.17	40.08	41.07	2297366	38.615	up	up	correct
CFG.US	PE	20200204	25.49	25.5	25.41	25.5	85542	22.8632	up	up	correct
CFX.US	Colfax Corporation	20200204	36.91	37.1	36.49	36.84	799113	36.84	down	down	correct
CFXA.US	Colfax Corporation	20200204	158.1	158.68	157.94	158.02	9900	147.6487	down	down	correct
CGA.US	China Green Agriculture Inc	20200204	3.03	3.2764	2.975	3.1663	46415	3.1663	up	up	correct
CGAU.US	Centerra Gold Inc	20200204	7.66	7.7	7.61	7.68	13200	7.3935	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200204	47.63	47.945	47.44	47.57	59392	44.0781	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200204	75.13	75.74	74.61	74.74	2475137	73.0058	down	down	correct
CHE.US	Chemed Corporation	20200204	476.78	481.75	471.08	476.93	124964	474.2061	up	down	incorrect
CHGG.US	Chegg Inc	20200204	42.27	43.28	42.27	42.63	971049	42.63	up	up	correct
CHH.US	Choice Hotels International Inc	20200204	102.95	103.91	102.635	103.59	400554	102.8343	up	up	correct
CHK.US	PD	20200204	17.7	19.61	17.7	18.22	16349	16.9268	up	up	correct
CHMI.US	PB	20200204	26.495	26.7	26.25	26.36	15575	22.4534	down	down	correct
CHN.US	The China Fund Inc	20200204	20.14	20.44	20.14	20.41	41995	12.5375	up	down	incorrect
CHPT.US	WS	20200204	9.9	9.95	9.9	9.95	217	9.95	up	up	correct
CHRA.US	Charah Solutions Inc	20200204	2.15	2.18	2.05	2.09	14118	2.09	down	down	correct
CHS.US	Chico's FAS Inc	20200204	4.04	4.17	3.975	4.14	2256571	3.9714	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200204	35.9	36.04	35.9	35.92	129315	33.3485	up	up	correct
CHWY.US	Chewy Inc	20200204	28.8	29.38	27.13	27.34	2228900	27.34	down	down	correct
CI.US	Cigna Corporation	20200204	194.16	198.71	193.9	196.86	1955726	193.3358	up	up	correct
CIA.US	Citizens Inc	20200204	6.48	6.59	6.48	6.49	48330	6.49	up	down	incorrect
CIB.US	Bancolombia S.A	20200204	53.67	54.64	53.42	54.61	243440	51.7389	up	up	correct
CIEN.US	Ciena Corporation	20200204	42.63	43.15	42.59	42.87	1907439	42.87	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200204	2.96	2.96	2.92	2.95	56825	2.5399	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200204	3.59	3.6	3.55	3.59	2387910	3.148
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200204	17.35	17.41	17.28	17.41	112250	15.458	up	up	correct
CIM.US	PD	20200204	26.7	26.82	26.6	26.6037	15713	21.941	down	up	incorrect
CINR.US	Ciner Resources LP	20200204	18.31	18.47	18.09	18.11	16590	16.9095	down	down	correct
CIO.US	PA	20200204	26.15	26.5	26.15	26.5	395	23.4969	up	up	correct
CIR.US	CIRCOR International Inc	20200204	42.83	43.49	42.81	43.01	59903	43.01	up	up	correct
CIT.US	PB	20200204	26.18	26.26	26.13	26.15	27215	23.2418	down	down	correct
CIXX.US	CI Financial Corp	20200204	17.45	17.45	17.45	17.45	11395	16.8362
CL.US	Colgate	20200204	75.28	76.2	75.19	75.4	4671829	72.441	up	up	correct
CLB.US	Core Laboratories N.V	20200204	35.76	37.17	35.6	36.4	986606	36.2902	up	up	correct
CLF.US	Cleveland	20200204	7.44	7.6	7.41	7.53	9145565	7.0282	up	up	correct
CLH.US	Clean Harbors Inc	20200204	85.34	85.92	84.23	85.36	222299	85.36	up	down	incorrect
CLI.US	Mack	20200204	22.07	22.19	21.91	22.02	386273	21.4264	down	down	correct
CLPR.US	Clipper Realty Inc	20200204	11.33	11.4	11.07	11.11	21511	9.999	down	down	correct
CLR.US	Continental Resources Inc	20200204	27.31	27.45	26.465	26.54	3061350	26.1706	down	down	correct
CLS.US	Celestica Inc	20200204	8.95	9.07	8.93	8.99	960401	8.99	up	up	correct
CLW.US	Clearwater Paper Corporation	20200204	28.51	28.82	27.57	28.51	190770	28.51
CLX.US	The Clorox Company	20200204	158.78	165	158.4798	163.62	3172785	157.1868	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200204	81.99	82.25	81.5	81.54	360307	74.2868	down	down	correct
CMA.US	Comerica Incorporated	20200204	63.33	64.49	62.812	62.9	2160166	56.7417	down	down	correct
CMC.US	Commercial Metals Company	20200204	20.94	20.96	20.7	20.87	1336306	20.1074	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200204	3.5	3.56	3.43	3.43	184242	2.0347	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200204	876.01	890.17	873.64	884.82	982218	884.82	up	up	correct
CMI.US	Cummins Inc	20200204	167	168.64	160.84	161	2826191	152.9457	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200204	8.3	8.31	8.26	8.27	721679	6.9756	down	down	correct
CMP.US	Compass Minerals International Inc	20200204	60	60.04	58.94	59.22	302712	54.3152	down	down	correct
CMRE.US	PE	20200204	25.98	26.04	25.94	26.0274	9862	22.2568	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200204	27.38	27.696	27.38	27.696	13861	24.9212	up	up	correct
CMSC.US	CMS Energy Corp	20200204	27.52	27.61	27.39	27.45	20221	24.9379	down	up	incorrect
CMSD.US	CMS Energy Corp	20200204	27.99	28.03	27.87	28	74600	25.4883	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200204	4.9	4.9095	4.83	4.86	59110	4.4378	down	down	correct
CNA.US	CNA Financial Corporation	20200204	45.93	46.41	45.84	46.07	105629	40.2681	up	up	correct
CNC.US	Centene Corporation	20200204	61.82	64	60.5	61.97	8366587	61.97	up	up	correct
CNF.US	CNFinance Holdings Limited	20200204	4.95	5	4.73	5	14600	5	up	up	correct
CNHI.US	CNH Industrial N.V	20200204	9.82	9.88	9.78	9.78	2883624	9.4146	down	down	correct
CNI.US	Canadian National Railway Company	20200204	93.98	94.75	93.78	94.27	795981	90.1492	up	up	correct
CNK.US	Cinemark Holdings Inc	20200204	31.38	31.48	31	31.19	1571970	30.7258	down	down	correct
CNMD.US	CONMED Corporation	20200204	103.42	105.22	102.835	103.13	410902	101.4727	down	down	correct
CNNE.US	Cannae Holdings Inc	20200204	42.17	42.49	41.18	41.43	462700	41.43	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20200204	26.31	26.735	26.23	26.52	5840769	24.9925	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200204	28.7	29.24	28.55	28.57	3492147	24.0433	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200204	8.84	8.93	8.67	8.68	469748	6.2984	down	down	correct
CNS.US	Cohen & Steers Inc	20200204	75.78	76	75.2145	75.65	91744	70.031	down	down	correct
CNX.US	CNX Resources Corporation	20200204	7.48	7.57	7.18	7.25	4012910	7.25	down	down	correct
CO.US	Global Cord Blood Corporation	20200204	4.74	4.92	4.74	4.88	61254	4.88	up	down	incorrect
CODI.US	PC	20200204	25.7717	25.7808	25.67	25.75	9612	22.3456	down	down	correct
COE.US	China Online Education Group	20200204	12.76	14.41	12.76	14.41	16780	14.41	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200204	14.4	14.76	14.32	14.41	8219044	13.9165	up	down	incorrect
COLD.US	Americold Realty Trust	20200204	34.41	34.88	34.41	34.51	1125984	33.0763	up	up	correct
COO.US	The Cooper Companies Inc	20200204	350.3	353.1499	348.68	350.15	313002	350.0611	down	down	correct
COP.US	ConocoPhillips	20200204	58.93	59.82	56.43	56.49	13402950	52.6776	down	down	correct
COR.US	CoreSite Realty Corporation	20200204	118.2	120.525	118.18	119.52	342540	110.5997	up	up	correct
CORR.US	PA	20200204	25.76	25.87	25.7	25.82	5481	21.5398	up	up	correct
COTY.US	Coty Inc	20200204	10.65	10.82	10.57	10.64	4904608	10.5247	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200204	268.1	270.925	268.05	268.66	1519370	50.3725	up	up	correct
CPA.US	Copa Holdings S.A	20200204	101.32	104.99	101.32	103.93	262200	103.0041	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200204	9.3	9.3	9.3	9.3	139	7.7432
CPB.US	Campbell Soup Company	20200204	49.1	49.3	48.6	48.66	1214881	46.1089	down	down	correct
CPE.US	Callon Petroleum Company	20200204	3.04	3.07	2.94	2.96	1462418	29.6	down	down	correct
CPF.US	Central Pacific Financial Corp	20200204	28.56	28.71	28.43	28.47	152197	26.1168	down	down	correct
CPG.US	Crescent Point Energy Corp	20200204	3.27	3.36	3.1	3.14	2165098	3.0896	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200204	98	98.6	97.0217	98.07	44200	94.7369	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200204	9.35	9.64	9.32	9.55	188931	9.0338	up	up	correct
CPRI.US	Capri Holdings Limited	20200204	30.8	31.27	30.7	30.76	3266700	30.76	down	down	correct
CPS.US	Cooper	20200204	26.75	27.08	26.14	26.23	295762	26.23	down	down	correct
CPT.US	Camden Property Trust	20200204	111.24	112.78	111.24	112.26	494322	105.6147	up	up	correct
CR.US	Crane Co	20200204	87.53	88.69	87.42	87.84	276153	84.0327	up	up	correct
CRD.US	B	20200204	8.28	8.37	8.17	8.31	10747	7.9075	up	up	correct
CRH.US	CRH plc	20200204	38.74	38.79	38.52	38.76	740504	36.7127	up	up	correct
CRI.US	Carter's Inc	20200204	109.01	109.265	107.74	107.8	359977	105.6745	down	down	correct
CRK.US	Comstock Resources Inc	20200204	5.62	5.77	5.52	5.71	372966	5.71	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200204	157.25	158.19	156.69	156.75	219294	156.75	down	down	correct
CRM.US	salesforce.com inc	20200204	188	189.69	186.65	188.34	3983248	188.34	up	up	correct
CRS.US	Carpenter Technology Corporation	20200204	42.03	42.84	41.76	42.47	541928	40.244	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20200204	7.88	8.0987	7.88	7.98	25820	6.6396	up	up	correct
CRY.US	CryoLife Inc	20200204	30.51	30.61	29.9	30.01	77888	30.01	down	down	correct
CS.US	Credit Suisse Group AG	20200204	12.76	12.805	12.71	12.71	1815868	12.2151	down	down	correct
CSAN.US	W	20200204	83.6	84.19	80.44	81.4	1848000	80.6724	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200204	160.98	162.47	159.828	161.41	426724	157.1233	up	down	incorrect
CSLT.US	Castlight Health Inc	20200204	1.24	1.29	1.23	1.25	259000	1.25	up	up	correct
CSR.US	PC	20200204	26.764	26.78	26.764	26.78	495	24.1493	up	up	correct
CSTM.US	Constellium SE	20200204	12	12.29	11.89	12.11	1165536	12.11	up	up	correct
CSU.US	Capital Senior Living Corporation	20200204	2.7501	2.88	2.7492	2.88	4155	40.5634	up	up	correct
CSV.US	Carriage Services Inc	20200204	24.13	24.53	23.89	24.36	89535	23.7359	up	up	correct
CTBB.US	Qwest Corp. NT	20200204	25.76	25.85	25.76	25.81	80001	22.6828	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200204	26.31	26.44	26.31	26.435	20862	23.2094	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200204	5.23	5.58	5.13	5.39	88300	5.39	up	up	correct
CTLT.US	Catalent Inc	20200204	58.75	60.0327	58.6	59.47	6897733	59.47	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200204	4.53	4.695	4.22	4.45	57150	4.45	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200204	8.22	8.38	8.1727	8.31	41360	34.4593	up	up	correct
CTRA.US	Coterra Energy Inc	20200204	14.4	14.76	14.32	14.41	8219000	13.3965	up	up	correct
CTS.US	CTS Corporation	20200204	29.67	31.24	29.66	30.58	227483	30.2308	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200204	10.25	10.31	10.1	10.23	152226	9.2469	down	down	correct
CTVA.US	Corteva Inc	20200204	30.61	31.11	30.045	30.95	5853400	30.0161	up	up	correct
CTZ.US	Qwest Corp. NT	20200204	25.725	25.7893	25.69	25.71	12686	24.4431	down	down	correct
CUBB.US	Customers Bancorp Inc	20200204	25.85	25.85	25.82	25.835	8400	22.9552	down	down	correct
CUBE.US	CubeSmart	20200204	31.49	31.525	31.26	31.36	1740771	29.2996	down	up	incorrect
CUBI.US	PF	20200204	25.82	25.85	25.6993	25.79	49169	22.798	down	down	correct
CUK.US	Carnival Corporation & plc	20200204	42.02	42.14	41.33	41.54	609206	41.0311	down	down	correct
CULP.US	Culp Inc	20200204	12.93	12.93	12.55	12.61	38258	11.8373	down	down	correct
CURO.US	CURO Group Holdings Corp	20200204	9.93	10	9.5	9.58	351363	9.1135	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200204	41.59	41.89	41.33	41.48	888091	38.8503	down	down	correct
CVA.US	Covanta Holding Corporation	20200204	15.26	15.33	15.215	15.27	447730	14.2645	up	down	incorrect
CVEO.US	Civeo Corporation	20200204	1.34	1.38	1.33	1.36	299884	16.32	up	down	incorrect
CVI.US	CVR Energy Inc	20200204	27.1459	27.3437	26.4494	26.6552	566317	21.8223	down	up	incorrect
CVNA.US	Carvana Co	20200204	87.28	91.8989	86.62	91.3	2340734	91.3	up	up	correct
CVS.US	CVS Health Corporation	20200204	67.31	68.46	67.3	67.88	7525123	64.5952	up	up	correct
CVX.US	Chevron Corporation	20200204	107.68	108.335	106.6	106.85	9908995	96.0842	down	down	correct
CW.US	Curtiss	20200204	146.83	148.4	146.65	147.61	178532	145.7375	up	up	correct
CWEN.US	Clearway Energy Inc	20200204	21.55	21.61	21.3	21.31	418791	19.5535	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200204	21.04	21.08	20.63	20.68	227045	18.8775	down	down	correct
CWH.US	Camping World Holdings Inc	20200204	15.97	16.19	15.66	15.82	376300	14.0905	down	down	correct
CWK.US	Cushman & Wakefield plc	20200204	19.85	19.97	19.61	19.77	720500	19.77	down	down	correct
CWT.US	California Water Service Group	20200204	53.63	54.17	53.48	53.5	293920	51.758	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200204	4.23	4.3	4.2	4.28	9315863	4.28	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20200204	5.39	5.4	5.36	5.38	147299	4.9005	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200204	10.08	10.08	10.03	10.06	23408	9.1507	down	down	correct
CXP.US	Columbia Property Trust Inc	20200204	21.33	21.39	21.17	21.22	309426	17.0746	down	down	correct
CXW.US	CoreCivic Inc	20200204	16.15	16.65	16.02	16.38	1912859	15.7774	up	up	correct
CYD.US	China Yuchai International Limited	20200204	12.96	13.33	12.9378	13.21	34455	11.3602	up	up	correct
CYH.US	Community Health Systems Inc	20200204	4.22	4.36	4.17	4.23	1688677	4.23	up	down	incorrect
CZZ.US	Cosan Limited	20200204	22.87	22.9	22.05	22.18	768010	20.8121	down	down	correct
D.US	Dominion Energy Inc	20200204	85.99	86.05	84.53	84.56	3025798	78.3797	down	down	correct
DAC.US	Danaos Corporation	20200204	5.73	5.98	5.66	5.87	75158	5.7422	up	up	correct
DAL.US	Delta Air Lines Inc	20200204	57.2	58.4	57.15	57.93	6880807	57.5329	up	up	correct
DAN.US	Dana Incorporated	20200204	16.46	16.65	16.261	16.32	1189968	15.9472	down	down	correct
DAO.US	Youdao Inc	20200204	15.9	16.12	15.818	16	66700	16	up	up	correct
DAR.US	Darling Ingredients Inc	20200204	27.46	28.43	27.37	28.25	2053000	28.25	up	up	correct
DAVA.US	Endava plc	20200204	46.59	47.98	46.16	47.07	106900	47.07	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200204	9.04	9.0498	8.98	8.99	4721952	8.99	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200204	11.71	12.525	11.55	12.4	1781881	12.4	up	up	correct
DBI.US	Designer Brands Inc	20200204	14.8	14.98	14.67	14.88	835290	14.6532	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200204	20.85	20.9	20.8	20.9	103978	17.9683	up	down	incorrect
DBRG.US	PJ	20200204	24.1	24.19	23.9979	24.0038	33395	20.7398	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200204	9.61	9.61	9.55	9.6	31277	8.3844	down	down	correct
DCI.US	Donaldson Company Inc	20200204	53.34	53.83	53.17	53.45	320780	51.842	up	up	correct
DCM.US	NTT DOCOMO INC	20200204	5680	5750	5620	5750	285620	5750	up	up	correct
DCO.US	Ducommun Incorporated	20200204	39.74	39.94	38.39	38.82	109101	38.82	down	down	correct
DCP.US	PC	20200204	24.91	24.91	24.8679	24.88	7305	20.5808	down	down	correct
DCUE.US	Dominion Energy Inc	20200204	111.18	111.18	108.63	108.63	13800	95.7644	down	down	correct
DD.US	DuPont de Nemours Inc	20200204	52.43	53.06	51.86	52.7	9403565	50.7164	up	up	correct
DDD.US	3D Systems Corporation	20200204	11.14	11.76	11.07	11.71	1973450	11.71	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200204	15.5	15.5	15	15.05	28227	12.5336	down	down	correct
DDS.US	Dillard's Inc	20200204	61.39	61.84	60.51	60.6	380913	59.3634	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200204	26.3307	26.355	26.1202	26.14	15530	22.7942	down	down	correct
DE.US	Deere & Company	20200204	161.33	165.12	160.65	164.43	1412631	160.3625	up	up	correct
DEA.US	Easterly Government Properties Inc	20200204	24.5	24.74	24.47	24.64	331778	22.454	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200204	188.79	191.67	188.51	189.68	498471	189.68	up	up	correct
DEI.US	Douglas Emmett Inc	20200204	41.68	42.34	41.6	42.19	2572906	39.5396	up	up	correct
DELL.US	Dell Technologies Inc	20200204	50	51.48	49.44	51.03	2963234	25.8642	up	up	correct
DEO.US	Diageo plc	20200204	163.18	163.71	162.66	162.66	540372	155.0761	down	down	correct
DESP.US	Despegar.com Corp	20200204	15.03	15.055	14.6	14.71	458800	14.71	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200204	10.54	10.6224	10.49	10.531	29825	9.0291	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200204	9.14	9.1611	8.94	9.1	312901	9.1	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200204	27.55	27.58	27.43	27.57	53063	24.0994	up	up	correct
DFS.US	Discover Financial Services	20200204	76.2	76.84	75.79	75.8	2228564	72.252	down	up	incorrect
DG.US	Dollar General Corporation	20200204	155.91	157.62	155.63	155.99	1429524	153.8977	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200204	112.4	113	111.17	111.26	1006667	107.3664	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200204	3.15	3.18	3.14	3.17	4759659	2.6798	up	up	correct
DHI.US	D.R. Horton Inc	20200204	58.8	58.91	57.54	57.67	3994249	56.4868	down	down	correct
DHT.US	DHT Holdings Inc	20200204	5.8	5.885	5.65	5.66	3180519	4.4018	down	down	correct
DHX.US	DHI Group Inc	20200204	2.87	2.92	2.85	2.91	98855	2.91	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200204	17.7	17.75	17.69	17.72	91374	15.3476	up	up	correct
DIN.US	Dine Brands Global Inc	20200204	86.16	86.89	85.72	85.76	176266	81.473	down	down	correct
DIS.US	The Walt Disney Company	20200204	145.49	145.59	143.25	144.73	23519730	144.73	down	down	correct
DK.US	Delek US Holdings Inc	20200204	27.13	27.251	26.11	26.5	1311903	25.1784	down	down	correct
DKL.US	Delek Logistics Partners LP	20200204	31.21	31.5	30.8	30.93	30396	25.4987	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200204	44.33	44.62	43.445	43.61	1609654	39.7876	down	down	correct
DLB.US	Dolby Laboratories Inc	20200204	70.48	71.48	70.38	70.94	765700	69.3485	up	up	correct
DLNG.US	PB	20200204	21.9	22.18	21.815	21.885	9584	17.8009	down	down	correct
DLR.US	PL	20200204	26.11	26.14	25.99	26.1	47167	23.6496	down	down	correct
DLX.US	Deluxe Corporation	20200204	48.55	48.84	48.31	48.4	248856	44.9417	down	up	incorrect
DM.US	Desktop Metal Inc	20200204	10.03	10.09	10.03	10.06	178570	10.06	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200204	14.59	14.68	14.59	14.67	44103	13.4557	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200204	20.45	20.7	20.45	20.56	111543	17.0551	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200204	13.46	13.7	13.09	13.55	144100	13.55	up	up	correct
DNOW.US	NOW Inc	20200204	10.22	10.39	10.01	10.01	968371	10.01	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200204	12.86	12.89	12.83	12.88	229061	11.2587	up	up	correct
DOC.US	Physicians Realty Trust	20200204	19.49	19.69	19.38	19.6	1800193	17.8353	up	up	correct
DOOR.US	Masonite International Corporation	20200204	77.5	78.315	77.27	77.9	150717	77.9	up	up	correct
DOV.US	Dover Corporation	20200204	115.29	117.645	115.29	116.46	1002665	112.8934	up	up	correct
DOW.US	Dow Inc	20200204	47.65	48.38	47.44	48.05	5287027	43.2153	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200204	15.62	15.71	15.5871	15.63	70154	12.4956	up	up	correct
DPZ.US	Domino's Pizza Inc	20200204	272.65	274.54	271.65	273.4	1057039	268.8728	up	up	correct
DQ.US	Daqo New Energy Corp	20200204	52.71	57.98	52.5	57.48	3690845	11.496	up	up	correct
DRD.US	DRDGOLD Limited	20200204	5.7	5.7687	5.61	5.72	159611	5.0991	up	up	correct
DRE.US	Duke Realty Corporation	20200204	36.41	36.8	36.33	36.68	1754656	34.9708	up	up	correct
DRI.US	Darden Restaurants Inc	20200204	115.89	116.74	115.55	115.56	1511709	112.5358	down	down	correct
DRQ.US	Dril	20200204	43.56	44.15	43.09	43.45	176275	43.45	down	down	correct
DS.US	PD	20200204	23.4	23.4	23.25	23.25	1614	21.8158	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200204	20.52	20.74	20.5	20.65	325146	16.9023	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200204	8.11	8.13	8.09	8.13	60694	7.4426	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200204	11.4	11.42	11.3795	11.38	159035	9.8516	down	down	correct
DSX.US	PB	20200204	25.8	25.924	25.7405	25.75	29916	22.4046	down	down	correct
DT.US	Dynatrace Inc	20200204	30.63	32.51	30.355	32.4	2597200	32.4	up	up	correct
DTE.US	DTE Energy Company	20200204	133.63	134.31	133.1	133.1	1405802	106.4494	down	down	correct
DTF.US	DTF Tax	20200204	15.25	15.25	15.1886	15.1982	4829	14.2833	down	up	incorrect
DTLA.US	P	20200204	20.88	21.32	20.88	20.97	2179	20.97	up	down	incorrect
DTP.US	DTE Energy Co	20200204	51.46	51.63	51.45	51.46	28500	45.8385
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200204	26.76	26.8294	26.6745	26.77	12472	24.229	up	up	correct
DTY.US	DTE Energy Company	20200204	27.47	27.6877	27.47	27.49	5216	24.5038	up	up	correct
DUK.US	PA	20200204	28.35	28.49	28.2739	28.37	49152	25.6049	up	down	incorrect
DUKB.US	Duke Energy Corp	20200204	27.8	27.87	27.6901	27.8579	17448	25.1254	up	up	correct
DVA.US	DaVita Inc	20200204	80.24	81.16	80.12	80.67	701783	80.67	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200204	1.78	1.8	1.78	1.8	9925	1.6696	up	up	correct
DVN.US	Devon Energy Corporation	20200204	21.75	22.33	21.67	21.86	6171026	19.7087	up	up	correct
DXC.US	DXC Technology Company	20200204	32.92	33.09	32.25	33.06	2809462	32.4195	up	up	correct
DY.US	Dycom Industries Inc	20200204	42.19	42.19	40.17	41.37	510374	41.37	down	down	correct
E.US	Eni S.p.A	20200204	28.42	28.46	28.13	28.13	241388	24.6327	down	up	incorrect
EAF.US	GrafTech International Ltd	20200204	11.07	11.17	10.81	11.04	2040103	10.8477	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200204	26.21	26.29	26.15	26.25	20585	25.6333	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200204	10.79	10.89	10.68	10.86	52044	8.792	up	up	correct
EAT.US	Brinker International Inc	20200204	41.42	41.42	40.75	40.9	962270	40.4598	down	down	correct
EB.US	Eventbrite Inc	20200204	22.09	22.16	21.58	21.91	288100	21.91	down	down	correct
EBF.US	Ennis Inc	20200204	20.83	20.96	20.755	20.9	95944	19.1775	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200204	9.17	9.22	8.97	9	377679	8.0392	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200204	57.8	59.38	57.3795	59.34	265667	59.34	up	down	incorrect
EC.US	Ecopetrol S.A	20200204	18.81	19.12	18.78	18.86	521410	17.1418	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200204	15.1	15.19	15	15.03	384054	11.8695	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200204	26.736	26.95	26.63	26.76	5854	23.063	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200204	25.8123	25.9085	25.76	25.8561	2875	22.5641	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200204	25.7081	25.7486	25.6178	25.6992	5399	23.9556	down	up	incorrect
ECL.US	Ecolab Inc	20200204	202.32	204.58	201.735	203.45	1388800	199.7789	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200204	9.52	9.74	9.5	9.57	64939	9.57	up	up	correct
ECVT.US	Ecovyst Inc	20200204	16.08	16.24	16.02	16.2	45434	11.5109	up	up	correct
ED.US	Consolidated Edison Inc	20200204	93.73	94.06	92.5	92.54	1631889	85.5056	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200204	6.95	6.96	6.91	6.91	135543	5.9971	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200204	13.28	13.33	13.22	13.3	152903	10.3287	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200204	12.19	12.22	12.15	12.19	69774	9.623
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200204	5.55	5.64	5.25	5.31	65983	5.31	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200204	131.18	134.49	130.6	132.99	24279340	13.299	up	up	correct
EEA.US	The European Equity Fund Inc	20200204	9.53	9.67	9.53	9.67	11033	9.4161	up	up	correct
EEX.US	Emerald Holding Inc	20200204	10.59	10.76	10.49	10.55	102202	10.4654	down	down	correct
EFC.US	PA	20200204	26	26.09	25.924	26.09	5242	22.8914	up	up	correct
EFL.US	Eaton Vance Floating	20200204	9.53	9.65	9.5	9.63	46801	8.7807	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200204	13.68	13.71	13.51	13.52	368298	11.948	down	down	correct
EFT.US	Eaton Vance Floating	20200204	13.97	14.05	13.92	13.92	196882	12.4068	down	down	correct
EFX.US	Equifax Inc	20200204	154.19	155.82	153.74	155.34	579640	152.7883	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200204	13.11	13.11	13.11	13.11	158	12.1886
EGHT.US	8x8 Inc	20200204	19.5	19.9811	19.32	19.76	1332078	19.76	up	up	correct
EGO.US	Eldorado Gold Corporation	20200204	7.11	7.14	6.6	6.62	4201168	6.62	down	down	correct
EGP.US	EastGroup Properties Inc	20200204	137.57	138.69	136.8	137.81	263680	132.2542	up	up	correct
EGY.US	VAALCO Energy Inc	20200204	2.22	2.27	2.19	2.21	157343	2.21	down	down	correct
EHC.US	Encompass Health Corporation	20200204	78.04	79.01	77.92	78.67	448802	76.5294	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200204	10.07	10.12	10.055	10.12	129571	8.6366	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200204	10.07	10.11	10.04	10.11	48172	9.6607	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20200204	19.17	19.17	19.056	19.155	8700	19.155	down	down	correct
EIG.US	Employers Holdings Inc	20200204	43.57	43.71	43.375	43.44	110872	41.0851	down	down	correct
EIX.US	Edison International	20200204	77.94	77.94	75.08	75.47	2916515	69.6368	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200204	199.4	202.22	198.46	200.42	2252461	197.6736	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200204	31.6	32	31.49	31.66	3502062	31.66	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200204	55.33	55.7	55.33	55.5	65900	50.5429	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200204	26.4	26.48	26.4	26.4187	25306	24.0303	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200204	17.25	17.5	16.805	17.13	1549500	17.13	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20200204	18.11	18.15	17.56	17.66	2596754	7.8125	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200204	73.06	73.68	72.77	73.43	408298	70.6477	up	up	correct
ELVT.US	Elevate Credit Inc	20200204	4.81	4.81	4.33	4.33	514600	4.33	down	down	correct
ELY.US	Callaway Golf Company	20200204	21.99	21.99	21.5	21.54	467389	21.5145	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200204	14.68	14.77	14.65	14.71	230335	12.4512	up	up	correct
EME.US	EMCOR Group Inc	20200204	83.93	84.13	82.62	83.11	171688	82.4206	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200204	15.26	15.53	15.26	15.41	41448	13.8785	up	up	correct
EMN.US	Eastman Chemical Company	20200204	73.35	74.19	72.81	73.08	1198465	68.4808	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200204	8.05	8.25	8.05	8.15	120244	34.0932	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200204	27.12	27.33	27.12	27.2232	5723	25.9526	up	up	correct
EMR.US	Emerson Electric Co	20200204	74.54	74.76	72.965	73.24	3781151	69.5709	down	down	correct
ENB.US	Enbridge Inc	20200204	41.35	41.89	41.13	41.24	8601208	35.8557	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200204	27.37	27.44	27.3467	27.4211	30282	25.6288	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200204	9.41	9.56	9.21	9.23	589087	7.3465	down	down	correct
ENIA.US	Enel Américas S.A	20200204	10.06	10.26	9.95	10.09	1175126	9.2421	up	down	incorrect
ENIC.US	Enel Chile S.A	20200204	4.84	4.975	4.8	4.92	1166548	4.2962	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200204	25.9	25.97	25.77	25.97	3758	23.5342	up	up	correct
ENLC.US	EnLink Midstream LLC	20200204	5.06	5.23	5.015	5.04	2647848	4.1776	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200204	26.5	26.6	26.5	26.552	10899	25.1745	up	up	correct
ENR.US	PA	20200204	101.8	106.25	101.8	105.75	54011	91.1457	up	up	correct
ENS.US	EnerSys	20200204	75.65	77.495	75.591	77.32	250516	75.8812	up	up	correct
ENV.US	Envestnet Inc	20200204	79.37	80.055	78.76	79.63	326327	79.63	up	up	correct
ENVA.US	Enova International Inc	20200204	21.16	21.4	20.15	20.5	533143	20.5	down	down	correct
ENZ.US	Enzo Biochem Inc	20200204	2.62	2.66	2.56	2.6	138688	2.6	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200204	5.6	5.64	5.59	5.64	87442	4.5613	up	up	correct
EOG.US	EOG Resources Inc	20200204	72.91	74.8	72.9	73.62	4725257	68.5527	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200204	15.95	16.02	15.92	15.99	67790	13.9935	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200204	18.31	18.4487	18.31	18.31	120473	16.2152
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200204	22.24	22.31	22.15	22.29	13414	20.7958	up	down	incorrect
EP.US	PC	20200204	52	52	51.6561	51.6561	650	51.6561	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200204	23.7	24	23.7	23.77	268581	23.6757	up	up	correct
EPAM.US	EPAM Systems Inc	20200204	234.75	240.46	234.74	238.6	198941	238.6	up	up	correct
EPC.US	Edgewell Personal Care Company	20200204	30	31.075	29.72	30.5	1765205	29.8996	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200204	25.77	26.345	25.745	26.11	7514117	22.319	up	up	correct
EPR.US	PG	20200204	26.42	26.46	26.42	26.46	20957	23.4497	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200204	27.96	28.345	27.65	28.24	634994	25.9784	up	up	correct
EQC.US	PD	20200204	29.0708	29.3	29.07	29.07	1373	26.433	down	down	correct
EQNR.US	Equinor ASA	20200204	18.28	18.33	18.01	18.02	2465041	16.7578	down	down	correct
EQR.US	Equity Residential	20200204	83	83.99	82.96	83.64	815069	78.3513	up	up	correct
EQS.US	Equus Total Return Inc	20200204	1.79	1.79	1.718	1.718	1020	1.718	down	down	correct
EQT.US	EQT Corporation	20200204	6.03	6.05	5.68	5.72	8939973	5.6875	down	down	correct
ERF.US	Enerplus Corporation	20200204	5.15	5.18	4.88	4.89	1313885	4.6286	down	down	correct
ERJ.US	Embraer S.A	20200204	17.15	17.355	17.13	17.22	602407	17.22	up	up	correct
ES.US	Eversource Energy	20200204	92.02	92.28	90.44	90.6	2599035	85.7522	down	down	correct
ESE.US	ESCO Technologies Inc	20200204	98.09	98.135	96.145	97.31	280687	96.6911	down	down	correct
ESGC.US	Eros STX Global Corporation	20200204	2.67	2.8487	2.56	2.67	3746064	2.67
ESI.US	Element Solutions Inc	20200204	12.05	12.25	12.01	12.12	2242800	11.9383	up	up	correct
ESNT.US	Essent Group Ltd	20200204	51	51.61	50.8	51	448493	49.3883
ESRT.US	Empire State Realty Trust Inc	20200204	13.71	13.85	13.68	13.77	677374	13.2798	up	up	correct
ESS.US	Essex Property Trust Inc	20200204	311.9	321.3	309.99	311.58	395082	293.9709	down	down	correct
ESTC.US	Elastic N.V	20200204	66.84	70.21	66.32	69.73	1077100	69.73	up	up	correct
ESTE.US	Earthstone Energy Inc	20200204	4.65	4.84	4.65	4.69	226067	4.69	up	up	correct
ETB.US	Eaton Vance Tax	20200204	16.64	16.7	16.61	16.65	81001	14.0838	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200204	16.28	16.32	15.82	15.84	249000	13.7734	down	down	correct
ETG.US	Eaton Vance Tax	20200204	18.64	18.74	18.64	18.68	168389	16.1742	up	down	incorrect
ETI.US	P	20200204	7.2	7.2	7.2	7.2	350957	4.2508
ETJ.US	Eaton Vance Risk	20200204	9.53	9.63	9.53	9.63	192728	8.1241	up	up	correct
ETN.US	Eaton Corporation plc	20200204	97.97	101.54	97.86	100.91	4735385	95.8101	up	up	correct
ETO.US	Eaton Vance Tax	20200204	25.88	26.12	25.88	26.0141	55860	22.5103	up	up	correct
ETP.US	P	20200204	19.35	19.35	19.35	19.35	100	18.0799
ETR.US	Entergy Corporation	20200204	132.14	132.88	130.42	130.56	953595	121.5078	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200204	10.15	10.62	10.055	10.09	4073562	8.4451	down	down	correct
ETV.US	Eaton Vance Tax	20200204	15.07	15.12	15.05	15.07	345208	12.6998
ETW.US	Eaton Vance Tax	20200204	10.42	10.48	10.42	10.46	205787	8.7825	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200204	21.36	21.36	21.23	21.27	60964	19.734	down	down	correct
ETY.US	Eaton Vance Tax	20200204	12.67	12.68	12.62	12.64	274203	10.7524	down	down	correct
EURN.US	Euronav NV	20200204	10.14	10.34	10.03	10.06	2377712	8.3703	down	down	correct
EVA.US	Enviva Partners LP	20200204	38.45	38.75	38.21	38.23	123360	33.4643	down	down	correct
EVC.US	Entravision Communications Corporation	20200204	2.18	2.21	1.99	2.03	158574	1.8647	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200204	6.51	6.51	6.47	6.49	104232	5.7508	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200204	13.53	13.6	13.51	13.51	62973	11.5347	down	down	correct
EVH.US	Evolent Health Inc	20200204	10.25	10.29	9.89	10.18	794335	10.18	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200204	13.1	13.2	13.07	13.2	98085	12.1672	up	up	correct
EVR.US	Evercore Inc	20200204	77.72	78.72	77.09	77.12	690812	73.1604	down	down	correct
EVRG.US	Evergy Inc	20200204	71.6	71.65	70.9	71	3478437	66.1976	down	down	correct
EVRI.US	Everi Holdings Inc	20200204	12.8	13.13	12.49	12.65	1126581	12.65	down	down	correct
EVT.US	Eaton Vance Tax	20200204	26.04	26.1	25.91	26	134350	22.54	down	down	correct
EVTC.US	EVERTEC Inc	20200204	34.78	35.21	34.41	35.06	171158	34.6617	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200204	223.39	228.36	222.86	226.35	4121079	75.45	up	up	correct
EXD.US	Eaton Vance Tax	20200204	10.36	10.39	10.339	10.38	48946	8.8368	up	up	correct
EXG.US	Eaton Vance Tax	20200204	8.9	8.95	8.88	8.92	564174	7.5305	up	up	correct
EXK.US	Endeavour Silver Corp	20200204	2.02	2.04	1.95	2.03	2523789	2.03	up	up	correct
EXP.US	Eagle Materials Inc	20200204	93.89	94.49	86.56	88.2	788631	87.6109	down	down	correct
EXPR.US	Express Inc	20200204	4.22	4.405	4.09	4.39	1783859	4.39	up	up	correct
EXR.US	Extra Space Storage Inc	20200204	109.41	110.59	109.41	110.21	511787	103.5864	up	down	incorrect
EXTN.US	Exterran Corporation	20200204	5.61	5.7	5.37	5.39	144600	5.39	down	down	correct
F.US	PC	20200204	26.38	26.38	26.27	26.29	88367	24.6275	down	down	correct
FAF.US	First American Financial Corporation	20200204	62.94	63.0454	61.81	61.82	647271	58.0475	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200204	36	36.1	35.85	35.94	385273	35.4908	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200204	70.22	71.455	69.98	71.24	1153552	69.5818	up	up	correct
FBK.US	FB Financial Corporation	20200204	36.35	36.54	35.99	36.05	173605	35.2124	down	down	correct
FBP.US	First BanCorp	20200204	9.53	9.53	9.275	9.3	1030783	8.8168	down	down	correct
FC.US	Franklin Covey Co	20200204	32.4	32.87	32.12	32.36	72649	32.36	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200204	13.94	14.065	13.88	13.96	382771	12.8658	up	up	correct
FCN.US	FTI Consulting Inc	20200204	122.35	123.94	122.03	123.03	147995	123.03	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200204	30.4	30.8	30.31	30.6	472741	28.0834	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200204	26.16	26.2	26.05	26.16	2000	23.1468
FCT.US	First Trust Senior Floating Rate Income Fund II	20200204	12.5	12.57	12.5	12.51	33812	10.4257	up	down	incorrect
FCX.US	Freeport	20200204	11.87	12.14	11.79	12.04	34272398	11.9629	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200204	14.67	15.0692	14.67	14.96	39885	13.1839	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200204	32.23	32.32	31.2	31.21	136535	30.3425	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20200204	292.5	297.02	292.5	295.07	271771	289.6241	up	up	correct
FDX.US	FedEx Corporation	20200204	146.37	148.24	146	147.51	2573855	143.745	up	down	incorrect
FE.US	FirstEnergy Corp	20200204	51.51	52.26	51.35	51.49	4569146	47.2105	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200204	1.58	1.58	1.47	1.47	36068	1.47	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200204	11.14	11.25	11.04	11.05	272460	9.1228	down	up	incorrect
FENG.US	Phoenix New Media Limited	20200204	1.8	1.9	1.8	1.88	127053	0.3757	up	up	correct
FERG.US	Ferguson plc	20200204	95.36	95.39	95.36	95.39	1900	90.5124	up	up	correct
FET.US	Forum Energy Technologies Inc	20200204	1.13	1.1741	1.12	1.14	628916	22.8	up	down	incorrect
FF.US	FutureFuel Corp	20200204	11.44	11.58	11.42	11.49	114683	7.0601	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200204	17.3	17.3	17.1	17.21	25122	14.8947	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200204	22.49	22.52	22.39	22.47	120688	19.6663	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200204	6.1	6.13	6.0835	6.1	54102	5.031
FHI.US	Federated Hermes Inc	20200204	37.79	38.12	37.27	37.45	991559	33.3259	down	down	correct
FICO.US	Fair Isaac Corporation	20200204	420.02	426.98	417.96	421.58	352961	421.58	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200204	16.79	16.83	16.71	16.7787	51688	14.7291	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200204	21.4	21.613	21.4	21.55	17987	18.7308	up	up	correct
FINV.US	FinVolution Group	20200204	2	2.35	2	2.1	1405300	1.9027	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20200204	147.18	148.84	146.89	147.42	1957317	144.2188	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200204	9.26	9.27	9.21	9.25	91854	8.9286	down	down	correct
FIX.US	Comfort Systems USA Inc	20200204	47.54	47.93	47.21	47.24	164467	46.4861	down	down	correct
FL.US	Foot Locker Inc	20200204	40.06	40.425	39.76	40.15	2117606	38.6406	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200204	23.6	23.743	23.59	23.63	27829	20.6913	up	up	correct
FLNG.US	FLEX LNG Ltd	20200204	8.5	8.5	8.255	8.31	13900	7.1545	down	down	correct
FLO.US	Flowers Foods Inc	20200204	21.88	21.9	21.64	21.77	1461047	20.3246	down	down	correct
FLOW.US	SPX FLOW Inc	20200204	44.75	45.24	44.54	44.83	118542	44.6497	up	down	incorrect
FLR.US	Fluor Corporation	20200204	18.81	19.14	18.515	18.65	1819505	18.4622	down	up	incorrect
FLS.US	Flowserve Corporation	20200204	47.49	47.84	47.28	47.37	697102	45.325	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20200204	322.99	325.73	322.29	323.93	478446	323.93	up	up	correct
FMC.US	FMC Corporation	20200204	98.7	99.245	97.39	98.98	1044789	95.8143	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200204	14.46	14.5	14.43	14.48	24412	13.3148	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200204	39.16	39.33	39.13	39.2	253459	37.7647	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200204	92.11	93.9	92.11	93.23	794705	89.6067	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200204	14.12	14.12	14.076	14.09	2102	12.7979	down	down	correct
FN.US	Fabrinet	20200204	65.19	71.22	65.19	67.71	639701	67.71	up	up	correct
FNB.US	PE	20200204	30.1	30.1	29.909	29.965	3041	26.7592	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200204	51.23	52.69	51.23	52.05	952700	52.05	up	up	correct
FNF.US	Fidelity National Financial Inc	20200204	49.03	49.16	48.51	48.54	1872690	45.1246	down	up	incorrect
FNV.US	Franco	20200204	112.18	112.6	110.2106	112.17	715254	110.3062	down	down	correct
FOE.US	Ferro Corporation	20200204	14.3	14.53	14.21	14.43	307861	14.43	up	up	correct
FOF.US	Cohen & Steers Closed	20200204	13.78	13.85	13.77	13.8	57614	11.7479	up	down	incorrect
FOR.US	Forestar Group Inc	20200204	21.1	21.1	20.18	20.21	119675	20.21	down	down	correct
FPAC.US	U	20200204	10.65	10.72	10.572	10.66	478223	9.4841	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200204	24.08	24.14	24.0435	24.14	139314	21.3191	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200204	8.4	8.509	8.25	8.28	309054	8.28	down	down	correct
FPI.US	Farmland Partners Inc	20200204	6.54	6.68	6.5057	6.62	55236	6.3494	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200204	8.86	8.93	8.83	8.83	159475	7.3216	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200204	43.05	43.64	42.89	43.53	598384	41.707	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200204	13.57	13.57	13.525	13.53	182760	11.8141	down	up	incorrect
FRO.US	Frontline Ltd	20200204	8.76	8.8	8.48	8.6	2399438	7.107	down	down	correct
FRT.US	PC	20200204	26.06	26.23	26.06	26.2203	8677	24.0481	up	up	correct
FSK.US	FS KKR Capital Corp	20200204	6.19	6.24	6.17	6.18	377019	19.2131	down	down	correct
FSLY.US	Fastly Inc	20200204	22.6	22.78	22.1	22.75	1398253	22.75	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200204	3.75	3.825	3.71	3.79	1764653	3.79	up	down	incorrect
FSR.US	Fisker Inc	20200204	10.2	10.22	10.19	10.22	53427	10.22	up	up	correct
FSS.US	Federal Signal Corporation	20200204	33.15	33.36	32.51	32.52	239766	31.8863	down	down	correct
FT.US	Franklin Universal Trust	20200204	8.12	8.18	8.1	8.11	63878	7.3067	down	down	correct
FTAI.US	PB	20200204	26.08	26.5094	26.03	26.1	11797	21.8398	up	up	correct
FTCH.US	Farfetch Limited	20200204	12.27	12.38	11.96	12.1	2476600	12.1	down	down	correct
FTI.US	TechnipFMC plc	20200204	16.769	17.0198	16.74	16.8365	5682500	12.2592	up	up	correct
FTK.US	Flotek Industries Inc	20200204	1.73	1.77	1.71	1.76	224900	1.76	up	up	correct
FTS.US	Fortis Inc	20200204	43.77	43.82	42.76	42.9	571358	39.8773	down	up	incorrect
FTV.US	Fortive Corporation	20200204	75.67	76.705	75.66	76.49	2095071	63.5061	up	up	correct
FUBO.US	fuboTV Inc	20200204	9	9	8.48	8.48	850	8.48	down	down	correct
FUL.US	H.B. Fuller Company	20200204	47.44	48.35	47.39	48.2	246028	47.1078	up	up	correct
FUN.US	Cedar Fair L.P	20200204	54.09	54.49	53.59	53.62	110686	52.4733	down	down	correct
FVRR.US	Fiverr International Ltd	20200204	25.83	26.44	25.12	26.44	128100	26.44	up	down	incorrect
G.US	Genpact Limited	20200204	44.82	45.09	44.73	44.74	712600	43.9778	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200204	6.13	6.15	6.11	6.11	607036	5.0325	down	down	correct
GAM.US	PB	20200204	27.84	28	27.785	27.87	2711	24.6132	up	down	incorrect
GATX.US	GATX Corporation	20200204	77.42	78.52	76.8	77.83	195430	74.1386	up	up	correct
GB.US	Global Blue Group Holding AG	20200204	10.65	10.72	10.572	10.66	478223	10.66	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200204	24.56	24.56	24.41	24.5	46821	21.7177	down	down	correct
GBL.US	GAMCO Investors Inc	20200204	17.1	17.3	16.79	16.79	9979	14.632	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20200204	24.87	25.12	24.61	24.95	309647	23.292	up	up	correct
GCI.US	Gannett Co Inc	20200204	6.26	6.42	6.2	6.26	1277215	6.26
GCO.US	Genesco Inc	20200204	40.97	41.36	39.7	40	317681	40	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200204	23.33	23.52	23.16	23.31	254700	23.31	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200204	5.95	5.95	5.88	5.9	35228	5.0292	down	down	correct
GD.US	General Dynamics Corporation	20200204	179.24	180.66	179	179.53	1882518	170.9025	up	up	correct
GDDY.US	GoDaddy Inc	20200204	69.91	70.32	68.23	68.6	1807717	68.6	down	down	correct
GDL.US	The GDL Fund	20200204	9.43	9.43	9.33	9.36	19309	8.402	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200204	17.82	17.99	17.76	17.99	50921	15.7161	up	down	incorrect
GDOT.US	Green Dot Corporation	20200204	32.4	34.41	32.16	34.23	3250942	34.23	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200204	21.83	21.9936	21.8212	21.9	227231	19.472	up	up	correct
GE.US	General Electric Company	20200204	12.49	12.62	12.3898	12.58	5548151	99.8169	up	up	correct
GEF.US	Greif Inc	20200204	41.81	41.99	41.35	41.4	130668	38.2097	down	down	correct
GEL.US	Genesis Energy L.P	20200204	18.05	18.68	17.9875	18.19	583659	15.6453	up	up	correct
GEO.US	The GEO Group Inc	20200204	16.38	16.62	16.21	16.31	1154226	13.8803	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200204	3.95	4.04	3.95	3.96	574608	30.2734	up	down	incorrect
GES.US	Guess' Inc	20200204	22.13	22.39	21.87	22.03	562090	21.2276	down	down	correct
GF.US	The New Germany Fund Inc	20200204	15.63	15.8	15.61	15.715	17306	13.1466	up	down	incorrect
GFF.US	Griffon Corporation	20200204	20.32	20.32	18.66	18.8	566773	18.3258	down	up	incorrect
GFI.US	Gold Fields Limited	20200204	6.24	6.29	6.06	6.17	4845238	5.8331	down	down	correct
GGB.US	Gerdau S.A	20200204	4.95	4.99	4.92	4.99	9765874	4.3786	up	up	correct
GGG.US	Graco Inc	20200204	54.48	55.35	54.38	55.28	1007160	54.1887	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200204	20.33	20.4	20.3	20.3	31410	16.6755	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200204	8.13	8.17	8.11	8.13	60788	6.5816
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200204	11.72	11.72	11.594	11.71	10154	10.5091	down	down	correct
GHC.US	Graham Holdings Company	20200204	557.47	558.635	539.27	540.56	34821	527.5984	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200204	11.64	12.2	11.57	12.14	124251	12.14	up	up	correct
GHL.US	Greenhill & Co. Inc	20200204	15.96	16.89	15.96	16.64	205378	16.1617	up	up	correct
GHM.US	Graham Corporation	20200204	18.16	18.52	18.12	18.46	17225	17.3441	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200204	15.13	15.16	15.12	15.15	84993	12.7872	up	up	correct
GIB.US	CGI Inc	20200204	77.05	77.36	76.15	76.27	428124	76.27	down	down	correct
GIC.US	Global Industrial Company	20200204	23.97	24.42	23.97	24.1	30792	21.3611	up	up	correct
GIL.US	Gildan Activewear Inc	20200204	28.6	28.9	28.48	28.83	889854	28.1931	up	up	correct
GIM.US	Templeton Global Income Fund	20200204	6.09	6.1	6.04	6.04	1203778	5.4452	down	down	correct
GIS.US	General Mills Inc	20200204	53.35	53.65	52.55	52.55	3889804	49.5587	down	down	correct
GIX.US	WS	20200204	233.4	233.4	183	213.6	597531	212.0043	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200204	10.1803	10.1803	10.1803	10.1803	100	9.0078
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200204	23.75	23.7976	23.75	23.7827	3903	23.339	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200204	23.8	23.9	23.8	23.9	5324	22.5752	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200204	21.49	21.5	21.49	21.5	444	21.0585	up	up	correct
GKOS.US	Glaukos Corporation	20200204	58.58	59.93	57.27	59.6	486253	59.6	up	up	correct
GLOB.US	Globant S.A	20200204	126.49	128.36	125.56	126.63	204335	126.63	up	up	correct
GLOG.US	PA	20200204	25.1553	25.25	25.1436	25.19	10965	21.5204	up	up	correct
GLOP.US	PC	20200204	24	24.3265	24	24.2984	36002	19.7223	up	up	correct
GLT.US	Glatfelter Corporation	20200204	17.13	17.1702	16.82	16.86	108498	15.7948	down	down	correct
GLW.US	Corning Incorporated	20200204	27.47	27.67	27.29	27.58	4486408	26.1035	up	down	incorrect
GM.US	General Motors Company	20200204	34.35	34.82	34.2	34.37	14346300	33.9558	up	up	correct
GME.US	GameStop Corp	20200204	4.03	4.25	3.97	4.07	3563061	4.07	up	up	correct
GMED.US	Globus Medical Inc	20200204	53.25	54.35	53	53.2	544540	53.2	down	down	correct
GMRE.US	PA	20200204	26.7989	26.7989	26.7989	26.7989	505	23.6079
GMS.US	GMS Inc	20200204	26.21	26.51	25.99	26.25	641300	26.25	up	up	correct
GNE.US	PA	20200204	8.88	8.975	8.87	8.87	28419	7.6697	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200204	7.8	7.93	7.78	7.89	160018	7.4667	up	up	correct
GNL.US	PB	20200204	25.7595	25.95	25.7595	25.95	7418	23.2577	up	up	correct
GNRC.US	Generac Holdings Inc	20200204	104.79	105.84	102.71	104.28	530969	104.28	down	down	correct
GNT.US	PA	20200204	25.92	25.92	25.92	25.92	1000	24.0172
GNW.US	Genworth Financial Inc	20200204	4.06	4.16	3.99	4.11	4152300	4.11	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200204	18.53	18.64	18.4773	18.64	184100	14.9537	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200204	16.93	16.95	16.54	16.55	553279	16.55	down	down	correct
GOLD.US	Barrick Gold Corporation	20200204	18.01	18.15	17.63	18.02	15579000	17.1337	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200204	31.37	31.66	31.23	31.23	127576	30.2319	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200204	31.76	32.11	30.61	31.96	1894800	31.96	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200204	37.13	39.88	37.03	38.55	6456900	38.55	up	up	correct
GPC.US	Genuine Parts Company	20200204	95.94	97.16	95.36	95.39	674518	89.7678	down	down	correct
GPI.US	Group 1 Automotive Inc	20200204	103.43	103.8	101.27	101.52	177821	100.1171	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200204	26.34	26.46	26.31	26.31	16869	24.2127	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200204	15.92	16.13	15.82	15.9	2885193	15.3181	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200204	8.05	8.12	8.0497	8.1	120817	6.871	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20200204	18.5	18.535	18.33	18.48	364828	16.2498	down	down	correct
GPN.US	Global Payments Inc	20200204	201	203.82	200.735	202.94	1718438	200.9787	up	up	correct
GPRK.US	GeoPark Limited	20200204	18.4661	19.3725	18.0777	18.8645	223241	18.4756	up	up	correct
GPS.US	The Gap Inc	20200204	17.82	18.0914	17.75	17.8	4240333	17.5055	down	up	incorrect
GPX.US	GP Strategies Corporation	20200204	13.88	14.17	13.88	14.04	26750	14.04	up	up	correct
GRC.US	The Gorman	20200204	37.24	37.71	37.01	37.13	47473	35.8425	down	up	incorrect
GRP.US	UN	20200204	54.7	55.07	54.7	54.95	4864	50.1258	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200204	11.36	11.52	11.36	11.45	30186	10.3315	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200204	242.88	243.74	241.55	241.94	3052654	232.1742	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200204	21.31	21.33	21.12	21.26	105382	17.5732	down	down	correct
GSK.US	GlaxoSmithKline plc	20200204	47.12	47.355	47.095	47.12	2584919	42.3788
GSL.US	PB	20200204	24.9	25	24.9	24.925	6644	20.5269	up	up	correct
GSLD.US	GSLD	20200204	25.35	25.43	25.25	25.25	41700	24.7754	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200204	12.87	13.08	12.6	12.64	692301	12.64	down	down	correct
GTLS.US	Chart Industries Inc	20200204	65.14	66.22	64.18	65.97	291841	65.97	up	up	correct
GTN.US	Gray Television Inc	20200204	20.89	21.44	20.65	21.23	527117	20.9139	up	up	correct
GTNA.US	Gray Television Inc	20200204	19.75	19.75	19.75	19.75	100	19.6651
GTS.US	Triple	20200204	17.56	17.64	17.01	17.05	305508	17.05	down	up	incorrect
GTY.US	Getty Realty Corp	20200204	32.12	32.12	31.75	31.85	69473	28.5653	down	down	correct
GUT.US	The Gabelli Utility Trust	20200204	8	8.04	7.98	8.005	105915	6.9128	up	up	correct
GVA.US	Granite Construction Incorporated	20200204	27.57	27.83	27.21	27.43	436400	26.3921	down	down	correct
GWB.US	Great Western Bancorp Inc	20200204	30.54	30.62	30.11	30.16	384069	29.3406	down	down	correct
GWRE.US	Guidewire Software Inc	20200204	114.99	118.16	114.99	117.63	405850	117.63	up	down	incorrect
GWW.US	W.W. Grainger Inc	20200204	308.02	313.24	307.59	308.14	376648	298.1383	up	up	correct
GYC.US	Cabco Series 2004	20200204	23.14	23.32	22.98	23	177369	22.0966	down	down	correct
H.US	Hyatt Hotels Corporation	20200204	87.49	88.88	87.41	88.03	715900	87.8248	up	down	incorrect
HAE.US	Haemonetics Corporation	20200204	118.5	123.275	116.91	121.82	1765397	121.82	up	down	incorrect
HAL.US	Halliburton Company	20200204	21.97	22.16	21.605	21.67	11940990	21.0775	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200204	35	35.67	35	35.35	378095	33.0356	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200204	16.19	16.35	15.91	15.93	50098	15.2003	down	down	correct
HBI.US	Hanesbrands Inc	20200204	13.65	13.97	13.545	13.85	9495376	12.7575	up	up	correct
HBM.US	Hudbay Minerals Inc	20200204	3.13	3.35	3.06	3.08	1520525	3.0574	down	down	correct
HCA.US	HCA Healthcare Inc	20200204	143.18	145.16	142.91	144.37	1504138	142.328	up	up	correct
HCC.US	Warrior Met Coal Inc	20200204	19.68	20.98	19.5101	20.84	877060	20.3469	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200204	939.99	939.99	939.99	939.99	100	939.3062
HCHC.US	HC2 Holdings Inc	20200204	3.48	3.58	3.39	3.57	537637	3.57	up	up	correct
HCI.US	HCI Group Inc	20200204	45.35	45.62	45.09	45.39	25928	43.0925	up	up	correct
HCXY.US	Hercules Capital Inc	20200204	26.6	26.6	26.6	26.6	710	23.9235
HD.US	The Home Depot Inc	20200204	234.03	236.36	234.03	235	3505081	224.8854	up	down	incorrect
HDB.US	HDFC Bank Limited	20200204	58.52	59.44	58.51	58.95	1770384	58.5196	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200204	48.8	48.88	48.36	48.38	437682	45.2371	down	down	correct
HEI.US	HEICO Corporation	20200204	124.53	126.44	124.53	125.55	564778	125.2927	up	up	correct
HEP.US	Holly Energy Partners L.P	20200204	23.18	23.63	23.04	23.1	454489	19.7562	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200204	15	15.17	14.98	14.98	31290	12.5243	down	up	incorrect
HES.US	Hess Corporation	20200204	57.7	58.5	56.88	57.67	2953986	55.6265	down	down	correct
HESM.US	Hess Midstream LP	20200204	23.58	24	23.52	23.64	289308	19.8855	up	up	correct
HFC.US	HollyFrontier Corporation	20200204	43.92	44.35	42.09	42.74	2054547	40.3322	down	down	correct
HFRO.US	PA	20200204	25.62	25.69	25.5	25.65	243174	23.0099	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200204	24.94	24.94	24.94	24.94	2036	24.94
HGLB.US	Highland Global Allocation Fund	20200204	9.06	9.09	9.028	9.03	73627	7.0415	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200204	31.92	32.26	31.69	31.77	436900	31.77	down	down	correct
HHC.US	The Howard Hughes Corporation	20200204	123.11	124.62	121.9101	123.48	177230	123.48	up	down	incorrect
HI.US	Hillenbrand Inc	20200204	29.54	29.81	29.27	29.35	408061	27.8779	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200204	59.39	60.25	57.68	57.72	4980001	54.7657	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20200204	264.12	267.08	264	265.06	249661	253.0492	up	down	incorrect
HIL.US	Hill International Inc	20200204	3.26	3.31	3.22	3.25	66476	3.25	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200204	5.12	5.15	5.11	5.12	315008	4.4164
HIW.US	Highwoods Properties Inc	20200204	50.82	51.48	50.51	51.1	595090	46.4619	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200204	6.89	6.92	6.89	6.92	349073	5.8301	up	up	correct
HKIB.US	AMTD International Inc	20200204	8.3	8.5	8.29	8.5	14100	8.5	up	up	correct
HL.US	PB	20200204	53.0638	53.0638	53.0638	53.0638	0	47.5407
HLF.US	Herbalife Nutrition Ltd	20200204	40.19	41.63	40.19	41.02	1327466	41.02	up	up	correct
HLI.US	Houlihan Lokey Inc	20200204	56.5	59.36	55.09	55.68	741150	53.4129	down	down	correct
HLIO.US	Helios Technologies Inc.	20200204	43.92	44.32	43.6	43.83	44957	43.2794	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200204	109.92	111.99	109.39	110.94	1689492	110.77	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200204	8.66	8.91	8.57	8.65	924268	8.65	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200204	26.13	26.2	26.03	26.07	723912	24.8626	down	down	correct
HMLP.US	PA	20200204	26.77	27.0397	26.77	26.95	16922	22.4801	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200204	43.88	44.15	43.69	43.9	114917	41.233	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200204	3.2	3.245	3.175	3.21	5389578	3.1377	up	up	correct
HNGR.US	Hanger Inc	20200204	24.56	25.01	24.56	24.78	342475	24.78	up	up	correct
HNI.US	HNI Corporation	20200204	37.37	37.57	36.85	37.03	122899	34.4882	down	down	correct
HNP.US	Huaneng Power International Inc	20200204	18.57	18.7	18.3	18.36	36960	16.1814	down	down	correct
HOG.US	Harley	20200204	34.8	34.96	34.26	34.29	1533371	33.258	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200204	19.62	19.68	19.39	19.48	460432	18.5405	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200204	23.5	24.055	22.31	23.57	242456	23.57	up	up	correct
HP.US	Helmerich & Payne Inc	20200204	42.46	43.78	41.4	41.67	2633211	36.7411	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200204	14.47	14.715	14.38	14.42	8307908	13.3677	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200204	22.43	22.46	22.39	22.41	11276	19.4003	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200204	23.38	23.3852	23.32	23.36	34562	20.3167	down	down	correct
HPQ.US	HP Inc	20200204	21.66	21.74	21.42	21.55	10185110	20.2385	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200204	19.63	19.7	19.5904	19.7	84188	17.05	up	up	correct
HQH.US	Tekla Healthcare Investors	20200204	20.6	20.805	20.6	20.77	138696	17.5343	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20200204	17.03	17.2317	17.03	17.17	75857	14.5174	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200204	36.27	36.49	36.06	36.4	854677	33.6525	up	up	correct
HRB.US	H&R Block Inc	20200204	22.76	22.8	21.98	22.26	4067571	19.9518	down	down	correct
HRC.US	Hill	20200204	108.32	108.83	107.78	107.85	613429	106.1746	down	down	correct
HRI.US	Herc Holdings Inc	20200204	40.78	42.32	40.78	41.77	172964	41.6577	up	up	correct
HRL.US	Hormel Foods Corporation	20200204	47.63	47.98	47.54	47.55	1688838	45.8712	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200204	12.17	12.2599	12.02	12.15	167880	11.5103	down	down	correct
HSBC.US	HSBC Holdings plc	20200204	36.72	36.76	36.5	36.54	1990622	34.1726	down	down	correct
HSC.US	Harsco Corporation	20200204	15.14	15.14	14.66	14.8	503193	14.8	down	down	correct
HSY.US	The Hershey Company	20200204	154.73	155.37	152.12	152.44	842753	146.2257	down	down	correct
HT.US	PE	20200204	25.475	25.68	25.475	25.5112	2191	21.115	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200204	32.42	32.61	32.14	32.5	1533624	30.2322	up	up	correct
HTD.US	John Hancock Tax	20200204	27.69	27.75	27.59	27.59	51003	23.9456	down	down	correct
HTGC.US	Hercules Capital Inc	20200204	14.59	14.72	14.57	14.64	1015754	11.9554	up	up	correct
HTH.US	Hilltop Holdings Inc	20200204	23.04	23.32	22.48	23	725185	22.2624	down	down	correct
HTY.US	John Hancock Investments	20200204	7.13	7.14	7.06	7.06	34300	5.7182	down	down	correct
HUBB.US	Hubbell Incorporated	20200204	150.15	155	141.9	143.66	674944	137.0892	down	down	correct
HUBS.US	HubSpot Inc	20200204	184.48	186.72	184.01	185.72	471767	185.72	up	up	correct
HUM.US	Humana Inc	20200204	337.12	346.175	335.73	342.75	1410142	338.7062	up	up	correct
HUN.US	Huntsman Corporation	20200204	21.19	21.64	21.17	21.43	1373463	20.22	up	up	correct
HUYA.US	HUYA Inc	20200204	19.08	19.37	18.68	18.87	2733200	18.87	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200204	20.61	20.64	20.03	20.09	56542	16.5716	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20200204	30.38	30.5643	30.26	30.48	2448717	30.4246	up	up	correct
HXL.US	Hexcel Corporation	20200204	75.83	77.29	74.42	74.66	1291224	74.4896	down	down	correct
HY.US	Hyster	20200204	54.72	55.42	54.5	54.5	45912	51.8539	down	down	correct
HYB.US	The New America High Income Fund Inc	20200204	9.22	9.22	9.14	9.17	83306	7.9903	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200204	15.9	16.0058	15.895	15.93	71521	13.7444	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200204	11.36	11.41	11.35	11.35	472953	9.6737	down	down	correct
HZN.US	Horizon Global Corporation	20200204	3.4	3.4	3.32	3.34	13100	3.34	down	down	correct
HZO.US	MarineMax Inc	20200204	20.25	20.27	19.5657	19.94	290465	19.94	down	down	correct
IAA.US	IAA Inc	20200204	47.2	48.43	46.9	48	573000	48	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200204	8.27	8.3	8.23	8.24	58843	6.8487	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200204	2.81	2.84	2.71	2.82	4565483	2.82	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200204	50.43	50.43	47.9931	47.9931	6337	46.2061	down	down	correct
IBM.US	International Business Machines Corporation	20200204	147.6472	149.2458	146.748	148.976	5620966	128.8448	up	up	correct
IBN.US	ICICI Bank Limited	20200204	14.8	14.895	14.75	14.83	7259800	14.7862	up	down	incorrect
IBP.US	Installed Building Products Inc	20200204	76.11	76.2141	73.865	75.1	136367	74.3645	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200204	0.6817	0.719	0.665	0.6655	7723	13.31	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200204	100.76	101.93	91.05	92.59	11043570	90.431	down	up	incorrect
ICL.US	ICL Group Ltd	20200204	3.9	3.985	3.85	3.95	329238	3.478	up	down	incorrect
IDA.US	IDACORP Inc	20200204	111.76	111.78	110.28	110.38	330122	104.8241	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200204	11.47	11.52	11.41	11.42	78148	9.7753	down	down	correct
IDT.US	IDT Corporation	20200204	7.65	7.69	7.55	7.66	69828	7.66	up	up	correct
IEX.US	IDEX Corporation	20200204	167.69	169.95	167.585	169.09	515791	165.8943	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200204	137.62	140.61	137.4	139.99	1171624	133.2525	up	up	correct
IFN.US	The India Fund Inc	20200204	20.39	20.54	20.39	20.48	91826	16.1128	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200204	43.14	43.5	41.11	42.1	53454	37.141	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200204	10.65	10.68	10.61	10.66	21046	9.1036	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200204	6.2	6.23	6.2	6.22	419641	5.2783	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200204	21.78	21.82	21.68	21.71	11488	20.1709	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200204	8.17	8.19	8.15	8.18	235699	6.9401	up	up	correct
IGT.US	International Game Technology PLC	20200204	13.84	14.5	13.75	14.13	1673476	13.5898	up	up	correct
IHC.US	Independence Holding Company	20200204	41.115	41.115	40.28	40.39	2645	39.5147	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200204	7.62	7.65	7.55	7.55	78379	6.2965	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200204	62.95	63.29	62.7	62.78	183064	61.356	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200204	10.63	10.67	10.62	10.649	32159	9.3901	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200204	10.69	10.755	10.675	10.755	4975	9.5314	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200204	20.29	20.58	20.29	20.47	89279	19.6863	up	up	correct
IIIN.US	Insteel Industries Inc	20200204	22.85	22.85	22.3	22.35	69200	19.8332	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200204	15.77	15.79	15.71	15.72	113414	14.3615	down	down	correct
IIPR.US	PA	20200204	31.3456	31.3928	31.2911	31.3676	877	27.7947	up	up	correct
IMAX.US	IMAX Corporation	20200204	16.99	17.28	16.79	16.86	673000	16.86	down	down	correct
INFO.US	IHS Markit Ltd	20200204	80.32	81.03	80.06	80.79	2029580	79.4738	up	up	correct
INFY.US	Infosys Limited	20200204	11.08	11.16	11.05	11.1	7737186	10.6266	up	up	correct
ING.US	ING Groep N.V	20200204	11.2	11.229	11.11	11.12	2037101	10.5508	down	down	correct
INGR.US	Ingredion Incorporated	20200204	89.2	89.34	87.952	88.35	598502	83.6952	down	down	correct
INN.US	Summit Hotel Properties Inc	20200204	11.34	11.4652	11.29	11.41	512742	11.2381	up	up	correct
INS.US	Intelligent Systems Corporation	20200204	43.86	44.2459	43.37	43.91	183619	43.91	up	up	correct
INSI.US	Insight Select Income Fund	20200204	20.68	20.84	20.52	20.625	26885	18.3477	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200204	77.01	78.59	75.1	75.48	538759	75.48	down	up	incorrect
INSW.US	PA	20200204	25.62	25.664	25.62	25.66	2758	25.1162	up	up	correct
INT.US	World Fuel Services Corporation	20200204	39.58	39.7	39.02	39.07	290389	37.87	down	up	incorrect
INVH.US	Invitation Homes Inc	20200204	31.46	31.805	31.45	31.73	2719929	30.4919	up	up	correct
IO.US	ION Geophysical Corporation	20200204	5.6	5.79	5.53	5.57	96263	5.57	down	down	correct
IP.US	International Paper Company	20200204	41.94	42.12	41.66	41.76	3267748	36.1919	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200204	23.05	23.05	22.8	22.87	4865055	20.9989	down	down	correct
IPI.US	Intrepid Potash Inc	20200204	2.3	2.35	2.27	2.28	37376	22.8	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200204	12.94	12.97	12.91	12.97	54757	11.8368	up	up	correct
IQV.US	IQVIA Holdings Inc	20200204	157.12	157.59	155.62	157.04	3384339	157.04	down	down	correct
IR.US	Ingersoll Rand Inc	20200204	36.51	37.22	36.305	36.56	1085455	35.1079	up	up	correct
IRL.US	The New Ireland Fund Inc	20200204	9.68	9.69	9.6376	9.69	6728	7.7484	up	up	correct
IRM.US	Iron Mountain Incorporated	20200204	31.89	32.255	31.816	32.25	1744331	27.9306	up	up	correct
IRT.US	Independence Realty Trust Inc	20200204	14.85	14.98	14.78	14.88	358358	13.8157	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200204	15.49	15.56	15.47	15.55	101416	13.2165	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200204	26.33	26.47	26.33	26.36	32000	26.36	up	up	correct
IT.US	Gartner Inc	20200204	155.52	159.64	153.55	154	2092795	154	down	down	correct
ITCB.US	Itaú Corpbanca	20200204	7.3	7.38	7.09	7.1209	3804	6.2902	down	down	correct
ITGR.US	Integer Holdings Corporation	20200204	87.2	87.5	84.93	85.03	180539	85.03	down	down	correct
ITT.US	ITT Inc	20200204	69.43	70.42	69.11	69.87	619789	68.3786	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200204	7.7943	7.8343	7.7194	7.7444	12699150	5.9171	down	down	correct
ITW.US	Illinois Tool Works Inc	20200204	179.37	182.69	178.775	182.03	1178230	174.6676	up	up	correct
IVC.US	Invacare Corporation	20200204	7.78	7.78	7.3353	7.46	642949	7.4457	down	up	incorrect
IVH.US	Ivy Funds	20200204	13.92	14.03	13.89	14.03	85592	12.008	up	up	correct
IVR.US	PC	20200204	27.3187	27.37	27.31	27.31	2054	23.2256	down	down	correct
IVZ.US	Invesco Ltd	20200204	17.6	17.97	17.59	17.85	4381616	16.3584	up	up	correct
IX.US	ORIX Corporation	20200204	87.67	88.86	87.67	88.75	45099	84.2893	up	up	correct
J.US	Jacobs Engineering Group Inc	20200204	94.32	95.54	91.3	95.46	1948474	94.2132	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200204	9.81	10.05	9.61	10	65270	10	up	up	correct
JBGS.US	JBG SMITH Properties	20200204	41.08	41.32	40.765	41.14	571878	39.0637	up	up	correct
JBL.US	Jabil Inc	20200204	40.87	41.12	40.6	40.65	812872	40.0255	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200204	117.42	117.61	115.4	116.03	86686	115.2168	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200204	14.85	14.95	14.82	14.88	37910	12.4218	up	up	correct
JCI.US	Johnson Controls International plc	20200204	39.69	40.045	39.21	39.24	5921220	37.5313	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200204	9.95	9.986	9.93	9.93	60607	8.8148	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200204	11.02	11.06	10.95	11.0556	15501	9.4653	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200204	22.41	22.7	22.41	22.51	2164095	21.2026	up	up	correct
JELD.US	JELD	20200204	24.14	24.18	23.66	23.97	457637	23.97	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200204	9.32	9.33	9.2732	9.31	27541	8.4137	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200204	7.75	7.75	7.71	7.71	2221	7.3728	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200204	10.26	10.3	10.21	10.21	388173	8.8991	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200204	16.82	16.82	16.63	16.63	69909	14.2402	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200204	11.0467	11.15	10.7715	11.1	2688	10.1108	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200204	10	10	9.9803	9.9936	70849	9.4719	down	down	correct
JHG.US	Janus Henderson Group plc	20200204	25.51	25.755	24.34	25.21	2528567	22.7165	down	down	correct
JHI.US	John Hancock Investors Trust	20200204	18	18	17.9652	17.99	41533	15.2873	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200204	14.94	14.96	14.81	14.81	19858	13.3153	down	down	correct
JHX.US	James Hardie Industries plc	20200204	21.46	21.6	21.35	21.54	15437	20.8593	up	up	correct
JILL.US	J.Jill Inc	20200204	1.19	1.23	1.17	1.17	168960	5.85	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200204	20.15	20.86	20.01	20.51	2720645	20.51	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200204	175.24	177.22	174.25	175.1	212172	175.1	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200204	22.72	22.72	22.55	22.58	15390	20.6159	down	down	correct
JMIA.US	Jumia Technologies AG	20200204	5.83	5.84	5.56	5.64	2620981	5.64	down	down	correct
JMM.US	Nuveen Multi	20200204	7.43	7.432	7.3432	7.35	30584	6.7199	down	down	correct
JMP.US	JMP Group LLC	20200204	3.03	3.03	3.02	3.02	1632	2.9227	down	down	correct
JNJ.US	Johnson & Johnson	20200204	151.49	152.75	151.2	151.6	6541584	143.9597	up	up	correct
JNPR.US	Juniper Networks Inc	20200204	23.51	23.57	23.16	23.34	4932347	21.8871	down	down	correct
JOE.US	The St. Joe Company	20200204	21.5	21.94	21.4009	21.76	197201	21.5648	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200204	8.63	8.6714	8.5945	8.67	28416	7.7543	up	up	correct
JP.US	Jupai Holdings Limited	20200204	1.42	1.46	1.42	1.445	14224	1.445	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200204	10.5	10.51	10.4557	10.51	233603	9.18	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200204	26.24	26.2599	26.05	26.07	43629	22.9401	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200204	10.18	10.28	10.18	10.27	577355	9.0452	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200204	25.25	25.25	25.1	25.1	16286	22.3796	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200204	7.61	7.66	7.61	7.64	835723	5.9513	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200204	18.81	18.92	18.61	18.67	162397	15.8766	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200204	10.05	10.05	9.98	10	1322145	8.7196	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200204	10.86	10.9	10.8083	10.9	37927	9.251	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200204	15.21	15.26	15.1969	15.23	25702	13.2506	up	up	correct
JT.US	Jianpu Technology Inc	20200204	1.12	1.19	1.105	1.16	116916	9.28	up	up	correct
JTA.US	Nuveen Tax	20200204	11.89	11.915	11.75	11.85	35715	10.2426	down	down	correct
JTD.US	Nuveen Tax	20200204	17.82	17.88	17.75	17.78	7610	15.378	down	down	correct
JW.US	B	20200204	43.78	43.78	43.78	43.78	74	42.2209
JWN.US	Nordstrom Inc	20200204	38.12	38.54	37.7	38.3	2313600	37.812	up	up	correct
K.US	Kellogg Company	20200204	69.17	69.66	68.63	68.68	1978142	63.8758	down	down	correct
KAI.US	Kadant Inc	20200204	110.64	112.86	110.64	111.79	33048	110.2815	up	up	correct
KAMN.US	Kaman Corporation	20200204	63.42	64.7	63.25	64.4	161602	62.1192	up	up	correct
KAR.US	KAR Auction Services Inc	20200204	21.05	21.42	21.04	21.25	1684665	20.9657	up	up	correct
KB.US	KB Financial Group Inc	20200204	37.04	37.15	36.81	36.95	141986	35.5332	down	down	correct
KBH.US	KB Home	20200204	38.11	38.12	36.74	36.77	2103936	35.7806	down	down	correct
KBR.US	KBR Inc	20200204	28.56	28.99	28.51	28.69	1233993	27.881	up	up	correct
KEN.US	Kenon Holdings Ltd	20200204	19.5	19.51	19.17	19.51	2630	15.9904	up	up	correct
KEP.US	Korea Electric Power Corporation	20200204	10.82	10.82	10.71	10.73	99111	10.2423	down	down	correct
KEX.US	Kirby Corporation	20200204	73.25	73.57	71.56	71.79	900064	71.79	down	up	incorrect
KEY.US	PK	20200204	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200204	94.87	95.98	93.96	94.67	1907515	94.67	down	down	correct
KF.US	The Korea Fund Inc	20200204	28.93	29	28.79	28.88	3599	22.3791	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20200204	1.72	1.72	1.7	1.7	640	1.7	down	up	incorrect
KFY.US	Korn Ferry	20200204	42.82	43.02	42.07	42.11	297961	41.2665	down	down	correct
KGC.US	Kinross Gold Corporation	20200204	4.9	4.97	4.855	4.92	15160497	4.7926	up	up	correct
KIM.US	PM	20200204	26.69	26.93	26.69	26.825	8897	24.5214	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200204	16.03	16.03	15.94	16.01	146499	13.3682	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200204	39.51	39.8995	38.45	38.67	2176134	37.5681	down	down	correct
KLR.US	Kaleyra Inc	20200204	8.441	8.6	8.35	8.45	4900	8.45	up	up	correct
KMB.US	Kimberly	20200204	144.21	145.465	143.11	143.38	1334598	134.5675	down	down	correct
KMI.US	Kinder Morgan Inc	20200204	21.04	21.215	20.95	21	13540560	18.5805	down	up	incorrect
KMPR.US	Kemper Corporation	20200204	76.85	77.53	76.725	77.39	222727	74.7392	up	up	correct
KMT.US	Kennametal Inc	20200204	29.89	31	29.485	29.61	3462384	28.1771	down	down	correct
KMX.US	CarMax Inc	20200204	96.49	97.19	95.61	96.75	1208829	96.75	up	up	correct
KN.US	Knowles Corporation	20200204	20.37	20.53	20.14	20.35	1208073	20.35	down	down	correct
KNL.US	Knoll Inc	20200204	25.54	25.54	25.155	25.25	334664	24.4147	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200204	19.06	19.2298	19.02	19.04	84110	15.2513	down	down	correct
KNX.US	Knight	20200204	37.78	38.31	37.36	37.38	1591006	36.7976	down	down	correct
KO.US	The Coca	20200204	58.75	59.45	58.62	58.84	15417920	55.1543	up	up	correct
KODK.US	Eastman Kodak Company	20200204	3.35	3.53	3.32	3.51	142320	3.51	up	up	correct
KOF.US	Coca	20200204	62.35	63.14	62.1	62.78	173483	56.6184	up	up	correct
KOP.US	Koppers Holdings Inc	20200204	32.48	33.22	32.32	32.64	100323	32.64	up	up	correct
KOS.US	Kosmos Energy Ltd	20200204	5.2	5.34	5.12	5.24	4003400	5.151	up	up	correct
KR.US	The Kroger Co	20200204	27.07	27.61	27.0304	27.39	5330313	26.2815	up	up	correct
KRA.US	Kraton Corporation	20200204	17.2	17.55	16.94	17.02	166909	17.02	down	down	correct
KRC.US	Kilroy Realty Corporation	20200204	85.5	88.99	83.91	84.17	937753	79.531	down	down	correct
KRG.US	Kite Realty Group Trust	20200204	17.66	17.85	17.46	17.75	229839	16.4344	up	up	correct
KRO.US	Kronos Worldwide Inc	20200204	11.43	11.57	11.17	11.2	178936	10.0288	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200204	13.93	14.2	13.91	14.06	187469	11.9201	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200204	12.18	12.21	12.12	12.14	31034	11.1019	down	down	correct
KSS.US	Kohl's Corporation	20200204	43.46	44.05	43.13	43.22	2943120	40.9309	down	down	correct
KSU.US	P	20200204	29.75	29.75	29.75	29.75	0	28.2022
KT.US	KT Corporation	20200204	10.51	10.55	10.41	10.44	720143	9.8822	down	down	correct
KTB.US	Kontoor Brands Inc	20200204	39.21	39.7	38.8	39.29	475601	37.1507	up	up	correct
KTF.US	DWS Municipal Income Trust	20200204	11.7	11.73	11.6943	11.73	58071	10.7817	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200204	32.7633	32.7633	32.4272	32.4272	1025	28.6437	down	up	incorrect
KTN.US	Credit	20200204	32.58	32.6641	32.08	32.6641	5857	29.7453	up	up	correct
KW.US	Kennedy	20200204	21.91	22.23	21.74	22.12	306222	20.1955	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200204	170.37	175.16	170.37	174.66	92642	172.3644	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200204	13.17	13.44	13.1652	13.29	987282	10.7347	up	up	correct
L.US	Loews Corporation	20200204	53	53.54	52.68	52.73	773380	52.1642	down	down	correct
LAC.US	Lithium Americas Corp	20200204	4.1	4.39	3.9973	4.3	999533	4.3	up	down	incorrect
LAD.US	Lithia Motors Inc	20200204	141.41	142.23	138.32	138.52	126618	136.8849	down	down	correct
LADR.US	Ladder Capital Corp	20200204	18.43	18.5151	18.34	18.38	478707	15.9835	down	down	correct
LAIX.US	LAIX Inc	20200204	4.4	4.65	4.4	4.55	60800	4.55	up	up	correct
LAZ.US	Lazard Ltd	20200204	42.17	43.14	42.14	42.34	1003600	38.3985	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200204	8.18	8.355	7.98	8.01	657600	7.9439	down	up	incorrect
LC.US	LendingClub Corporation	20200204	11.55	11.56	11.1	11.48	1241844	11.48	down	down	correct
LCI.US	Lannett Company Inc	20200204	8.67	8.9	8.56	8.57	688387	8.57	down	up	incorrect
LCII.US	LCI Industries	20200204	111.92	112.93	110.575	112.05	75329	106.7242	up	up	correct
LDOS.US	Leidos Holdings Inc	20200204	103.19	106.245	103.19	105.31	915177	102.3017	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200204	26.73	26.9	26.73	26.85	39918	23.1093	up	up	correct
LEA.US	Lear Corporation	20200204	127.56	127.9	124.24	124.49	968623	122.2116	down	down	correct
LEAF.US	Leaf Group Ltd	20200204	3.52	3.52	3.29	3.3	25309	3.3	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200204	48	48.54	45.8	47.53	2813609	43.9694	down	down	correct
LEJU.US	Leju Holdings Limited	20200204	1.61	1.76	1.61	1.74	97204	1.74	up	up	correct
LEN.US	Lennar Corporation	20200204	66.87	67	65.57	65.62	2571541	64.427	down	down	correct
LENB.US	Lennar Corporation	20200204	52.76	52.76	51.94	51.99	76279	50.9692	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200204	8.8	8.82	8.7701	8.8	79206	8.0099
LEVI.US	Levi Strauss & Co	20200204	19.05	19.75	18.88	19.3	1924687	18.9094	up	up	correct
LFC.US	China Life Insurance Company Limited	20200204	12.32	12.39	12.29	12.31	596521	11.1427	down	down	correct
LGC.US	U	20200204	0.805	0.805	0.805	0.805	0	0.805
LGF.US	B	20200204	9.35	9.59	9.32	9.51	573937	9.51	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200204	9.94	10.26	9.94	10.16	907138	10.16	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200204	16.62	16.74	16.56	16.67	68446	13.9681	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200204	180.2	182.94	180.03	182.51	797928	182.51	up	up	correct
LHX.US	L3Harris Technologies Inc	20200204	225.36	228.5	222.29	223.74	1802689	215.631	down	down	correct
LII.US	Lennox International Inc	20200204	242.86	249.99	231.76	239.01	772114	233.9414	down	down	correct
LIN.US	Linde plc	20200204	210.81	214.85	210.62	213.5	2369442	206.8993	up	up	correct
LINX.US	Linx S.A	20200204	8.16	8.3	8.16	8.2	40200	8.0332	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200204	1.02	1.06	1.01	1.03	41700	1.03	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200204	7.9	7.99	7.605	7.66	827300	7.66	down	down	correct
LLY.US	Eli Lilly and Company	20200204	142.3	144.07	141.78	143.44	3177572	138.533	up	up	correct
LMT.US	Lockheed Martin Corporation	20200204	425.46	431.99	425.46	430.78	1216258	407.6552	up	up	correct
LNC.US	Lincoln National Corporation	20200204	55.72	56.28	55.5	55.68	1147171	52.2852	down	down	correct
LND.US	BrasilAgro	20200204	4.6864	4.6908	4.64	4.664	820	4.1549	down	down	correct
LNN.US	Lindsay Corporation	20200204	102.91	105.29	102.91	105.13	110761	103.0058	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200204	7.09	7.32	7.09	7.2	198436	6.7911	up	up	correct
LOW.US	Lowe's Companies Inc	20200204	118.81	120.31	118.32	119.35	4119670	116.1384	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200204	13.32	13.41	12.99	13.02	799741	12.0261	down	down	correct
LPI.US	Laredo Petroleum Inc	20200204	1.75	1.8	1.65	1.65	217508	33	down	down	correct
LPL.US	LG Display Co. Ltd	20200204	6.82	6.88	6.72	6.87	597044	6.87	up	up	correct
LPX.US	Louisiana	20200204	31.54	31.68	31.02	31.09	1119170	30.077	down	down	correct
LRN.US	Stride Inc	20200204	16.04	16.62	16.04	16.35	352523	16.35	up	down	incorrect
LSI.US	Life Storage Inc	20200204	113.14	114.51	112.58	113.58	410539	71.1043	up	up	correct
LTC.US	LTC Properties Inc	20200204	46.6	46.96	46.32	46.81	178100	41.5839	up	up	correct
LTHM.US	Livent Corporation	20200204	9.85	11.63	9.82	11.2	8993400	11.2	up	up	correct
LUB.US	Luby's Inc	20200204	2.46	2.47	2.38	2.43	26755	1.4789	down	down	correct
LUMN.US	Lumen Technologies Inc	20200204	13.69	13.97	13.66	13.96	7784527	12.0383	up	up	correct
LUV.US	Southwest Airlines Co	20200204	55.99	56.365	55.5	55.68	3619435	55.4665	down	down	correct
LVS.US	Las Vegas Sands Corp	20200204	67.05	69.08	66.86	67.84	5983545	66.5131	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200204	92.21	92.99	91.785	92.28	660610	90.0316	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200204	16.12	16.36	16	16.19	119352	15.3575	up	up	correct
LXP.US	PC	20200204	57.5	57.5	57.5	57.5	907	51.9953
LXU.US	LSB Industries Inc	20200204	2.9	3.26	2.87	3.11	297449	2.3923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200204	80.64	83.31	80.01	81.72	2968380	74.8959	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200204	2.96	3	2.96	2.98	4394319	2.6839	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20200204	69.83	71.36	69.07	70.99	2080834	70.99	up	up	correct
LZB.US	La	20200204	31.43	31.65	30.885	30.91	164342	30.0796	down	up	incorrect
M.US	Macy's Inc	20200204	16.66	17.06	16.45	16.47	15719885	15.608	down	up	incorrect
MA.US	Mastercard Incorporated	20200204	328.24	331.74	326.29	329.12	4158198	326.1918	up	down	incorrect
MAA.US	PI	20200204	68.9901	68.9901	68.9901	68.9901	159	60.4987
MAC.US	The Macerich Company	20200204	23.05	25.12	22.59	24.11	7748754	21.2621	up	up	correct
MAIN.US	Main Street Capital Corporation	20200204	43.33	43.72	43.21	43.45	231691	38.0737	up	up	correct
MAN.US	ManpowerGroup Inc	20200204	94.03	94.92	93.39	94.16	444667	89.4384	up	up	correct
MANU.US	Manchester United plc	20200204	19.24	19.45	19.18	19.29	48665	18.853	up	up	correct
MAS.US	Masco Corporation	20200204	49	49.17	48.69	49.09	1615970	47.849	up	up	correct
MATX.US	Matson Inc	20200204	36.73	36.9936	36.25	36.35	106069	34.9697	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200204	11.22	11.25	11.18	11.25	67585	10.2739	up	up	correct
MAXR.US	Maxar Technologies Inc	20200204	17.01	17.36	16.55	17.2	1731254	17.14	up	up	correct
MBI.US	MBIA Inc	20200204	9.19	9.28	9.17	9.23	466103	9.23	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200204	10.53	10.55	10.425	10.44	3559566	8.5064	down	down	correct
MC.US	Moelis & Company	20200204	36.9	37.46	36.78	36.85	428561	29.7366	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200204	14.75	14.78	14.7	14.77	45786	13.6141	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200204	49.69	51.09	49.46	49.92	53677	49.92	up	up	correct
MCD.US	McDonald's Corporation	20200204	216.11	216.69	214.2496	214.62	3367933	204.7088	down	down	correct
MCI.US	Barings Corporate Investors	20200204	16.79	16.86	16.451	16.76	15652	14.8397	down	down	correct
MCK.US	McKesson Corporation	20200204	148.01	152.8	147.75	149.25	2440390	146.3595	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200204	6.64	6.68	6.5655	6.59	50610	5.324	down	down	correct
MCO.US	Moody's Corporation	20200204	265.6	269.27	264.72	266.86	742078	262.7149	up	up	correct
MCR.US	MFS Charter Income Trust	20200204	8.55	8.55	8.51	8.53	131227	7.2785	down	down	correct
MCS.US	The Marcus Corporation	20200204	29.7	29.76	29.09	29.2	198188	29.0071	down	up	incorrect
MCY.US	Mercury General Corporation	20200204	49.84	49.84	49.23	49.27	149560	44.543	down	down	correct
MD.US	MEDNAX Inc	20200204	23.79	24.67	23.77	24.36	1134389	24.36	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200204	43.88	43.93	42.54	42.69	600871	37.0074	down	down	correct
MDLA.US	Medallia Inc	20200204	29.14	29.2	27.97	28.01	1456900	28.01	down	down	correct
MDLQ.US	Medley LLC	20200204	18.48	18.75	18.34	18.49	7726	14.4765	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200204	17.5	17.5	16.8868	17.48	18750	13.2423	down	down	correct
MDP.US	Meredith Corporation	20200204	30.09	30.72	29.58	29.67	1546176	29.0299	down	down	correct
MDT.US	Medtronic plc	20200204	119.45	120.47	119.1746	119.99	4000311	114.7435	up	up	correct
MDU.US	MDU Resources Group Inc	20200204	29.99	30.02	29.78	29.93	1442844	28.1495	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200204	7.8	8.02	7.52	7.93	45800	7.93	up	up	correct
MED.US	Medifast Inc	20200204	101.26	104.21	100.34	101.73	294392	95.4913	up	up	correct
MEI.US	Methode Electronics Inc	20200204	34.48	34.59	33.53	33.91	156912	33.1461	down	down	correct
MER.US	PK	20200204	26.73	26.76	26.72	26.72	28300	25.141	down	down	correct
MET.US	PF	20200204	25.66	25.77	25.644	25.73	279378	23.5697	up	up	correct
MFC.US	Manulife Financial Corporation	20200204	19.63	19.86	19.62	19.64	1531650	17.7292	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200204	2.97	2.99	2.97	2.99	241680	2.7649	up	down	incorrect
MFGP.US	Micro Focus International plc	20200204	10.52	10.57	9.98	10.02	2100908	8.6457	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200204	13.83	13.86	13.78	13.86	109680	12.8176	up	up	correct
MFM.US	MFS Municipal Income Trust	20200204	7.21	7.22	7.2008	7.22	37043	6.6156	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200204	26.06	26.06	25.92	25.95	8171	24.2009	down	down	correct
MFV.US	MFS Special Value Trust	20200204	6.85	6.966	6.79	6.875	38360	5.7903	up	up	correct
MG.US	Mistras Group Inc	20200204	10.68	10.8975	10.56	10.79	346909	10.79	up	up	correct
MGA.US	Magna International Inc	20200204	51.64	51.965	51.36	51.6	823129	48.971	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200204	4.6	4.6132	4.59	4.59	69627	4.1249	down	down	correct
MGM.US	MGM Resorts International	20200204	31.55	32.43	31.55	32.25	5925077	31.9956	up	up	correct
MGP.US	MGM Growth Properties LLC	20200204	32.71	33.12	32.6	33.06	1065419	29.4553	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200204	27.53	27.53	27.41	27.5299	16921	25.0093	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200204	26.28	26.41	26	26.01	40754	23.1811	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200204	10.55	10.58	10.3	10.33	957083	10.2727	down	down	correct
MH.US	PD	20200204	7.0628	7.2	6.9763	7.06	15140	7.06	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200204	17.49	17.51	17.41	17.41	11900	15.9432	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200204	7.82	7.83	7.74	7.74	41014	7.2543	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200204	12.28	12.3	12.2575	12.3	61539	11.2756	up	up	correct
MHK.US	Mohawk Industries Inc	20200204	134.98	135.915	132.88	133.12	465885	133.12	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200204	20.53	21.41	20.53	21.04	34679	20.2203	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200204	14.08	14.1	14.04	14.06	31105	12.8978	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200204	23.46	24.09	23.46	23.89	26979	20.0981	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200204	44.67	45.06	44.53	44.58	386700	2.5781	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200204	3.84	3.85	3.83	3.84	532374	3.3273
MITT.US	PC	20200204	26.85	26.99	26.8	26.855	39101	22.5715	up	up	correct
MIXT.US	MiX Telematics Limited	20200204	13.65	14.18	13.51	14.18	158033	13.5796	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200204	14.67	14.7521	14.56	14.69	143532	13.4898	up	up	correct
MKC.US	V	20200204	83.21	83.21	80.99	80.99	2400	78.8812	down	down	correct
MKL.US	Markel Corporation	20200204	1185.02	1202.98	1184.13	1192.95	35225	1192.95	up	up	correct
MLI.US	Mueller Industries Inc	20200204	31.46	33.7	31.46	33.25	444286	32.3797	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20200204	274.41	274.5	266.42	272.43	482602	268.0198	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200204	10.29	10.58	10.29	10.34	12296	10.34	up	up	correct
MLR.US	Miller Industries Inc	20200204	35.15	35.15	34.6292	34.75	26479	33.3208	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200204	114.58	115.89	114.38	114.73	1462636	111.5124	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200204	21.97	21.97	21.865	21.94	25253	20.0219	down	down	correct
MMI.US	Marcus & Millichap Inc	20200204	36.16	36.62	36.1	36.33	90550	36.33	up	up	correct
MMM.US	3M Company	20200204	159.77	159.96	157	157.24	4363945	146.9314	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200204	60.19	61.19	60.19	60.36	1001595	50.2137	up	up	correct
MMS.US	Maximus Inc	20200204	73.68	74.28	73.52	73.71	239170	71.6136	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200204	6.27	6.29	6.26	6.27	70351	5.3975
MMU.US	Western Asset Managed Municipals Fund Inc	20200204	13.85	13.85	13.8	13.81	72070	12.8136	down	down	correct
MN.US	Manning & Napier Inc	20200204	1.84	2.02	1.84	1.94	39436	1.8859	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200204	15.41	15.45	15.38	15.44	11214	14.3222	up	up	correct
MNR.US	PC	20200204	25.38	25.46	25.35	25.4386	53119	22.5188	up	up	correct
MNRL.US	Brigham Minerals Inc	20200204	16.86	17.06	16.27	16.33	364100	13.7403	down	down	correct
MO.US	Altria Group Inc	20200204	47.12	47.23	46.5	46.52	10126018	39.6141	down	down	correct
MOD.US	Modine Manufacturing Company	20200204	7.58	7.95	7.5	7.83	624884	7.83	up	up	correct
MODN.US	Model N Inc	20200204	31.33	32.1416	31.17	31.84	483760	31.84	up	up	correct
MOG.US	A	20200204	92.41	93.07	91.62	92.98	98509	90.9245	up	up	correct
MOGU.US	MOGU Inc	20200204	1.98	2.125	1.98	2.08	34378	2.08	up	up	correct
MOH.US	Molina Healthcare Inc	20200204	126.41	129.43	124.28	124.49	682630	124.49	down	down	correct
MOS.US	The Mosaic Company	20200204	20.4	21.07	20.18	20.82	5751421	20.4074	up	up	correct
MOV.US	Movado Group Inc	20200204	17.13	17.18	16.4001	16.61	199900	16.1099	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200204	14.79	14.79	14.61	14.69	63396	13.5124	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200204	53.37	53.84	52.2415	53.39	7008960	48.502	up	up	correct
MPLX.US	MPLX LP	20200204	23.32	23.49	22.87	22.96	2984947	18.1699	down	down	correct
MPV.US	Barings Participation Investors	20200204	16.45	16.45	16.1241	16.4	5323	14.6462	down	down	correct
MPW.US	Medical Properties Trust Inc	20200204	22.51	22.75	22.43	22.63	2304618	20.3438	up	up	correct
MPX.US	Marine Products Corporation	20200204	14.4	14.58	14.14	14.35	28080	13.5318	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200204	13.31	13.3198	13.28	13.3	43444	12.1971	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200204	15.48	15.55	15.4448	15.51	42766	14.1846	up	up	correct
MRC.US	MRC Global Inc	20200204	11.33	11.645	11.31	11.34	916175	11.34	up	up	correct
MRK.US	Merck & Co. Inc	20200204	88.3628	89.1322	87.9931	88.2928	14400110	78.7944	down	down	correct
MRO.US	Marathon Oil Corporation	20200204	11.76	11.97	11.7	11.77	15017420	11.4828	up	up	correct
MS.US	PL	20200204	25.51	25.65	25.5	25.64	110570	23.6131	up	up	correct
MSA.US	MSA Safety Incorporated	20200204	139	140.35	137.22	137.36	205540	134.1161	down	down	correct
MSB.US	Mesabi Trust	20200204	20.47	20.57	20.2311	20.25	70984	17.3995	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200204	18.92	18.92	18.92	18.92	0	18.92
MSCI.US	MSCI Inc	20200204	297.39	303.12	296.3951	301.15	479433	296.6463	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200204	9.87	9.91	9.86	9.86	67349	8.9144	down	down	correct
MSGS.US	W	20200204	297.34	298.21	294.14	297.7	98424	296.0385	up	up	correct
MSI.US	Motorola Solutions Inc	20200204	177.14	179.54	176.73	178.32	810472	172.9865	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200204	69.88	71.25	69.79	70.73	818967	63.3372	up	up	correct
MT.US	ArcelorMittal	20200204	15.59	15.66	15.45	15.55	2654405	15.406	down	up	incorrect
MTB.US	M&T Bank Corporation	20200204	171.13	172.39	170.29	170.53	523020	159.4794	down	down	correct
MTD.US	Mettler	20200204	756.61	775.315	756.61	768	160238	768	up	up	correct
MTDR.US	Matador Resources Company	20200204	14.61	14.7	14.165	14.26	2220371	14.2044	down	down	correct
MTG.US	MGIC Investment Corporation	20200204	14.68	15.24	14.195	14.26	7528701	13.6371	down	down	correct
MTH.US	Meritage Homes Corporation	20200204	73	73.585	71.22	71.22	814083	71.22	down	down	correct
MTL.US	P	20200204	0.76	0.7999	0.7402	0.79	88274	0.79	up	up	correct
MTN.US	Vail Resorts Inc	20200204	237.99	241.74	237.38	238.34	199970	234.1833	up	up	correct
MTOR.US	Meritor Inc	20200204	23.09	23.75	23	23.54	1821608	23.54	up	up	correct
MTR.US	Mesa Royalty Trust	20200204	7.4983	7.625	7.4301	7.625	6406	7.0021	up	up	correct
MTRN.US	Materion Corporation	20200204	58.79	59.33	56.66	56.96	217967	56.1378	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200204	21.33	21.42	21.29	21.31	9104	20.5362	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200204	15.1	15.55	15.018	15.25	296658	15.25	up	up	correct
MTX.US	Minerals Technologies Inc	20200204	56.37	56.71	55.505	55.56	157568	55.206	down	down	correct
MTZ.US	MasTec Inc	20200204	58.64	59.1	57.32	58.29	670775	58.29	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200204	15.69	15.84	15.68	15.84	56635	14.4716	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200204	14.45	14.49	14.41	14.49	79871	13.3556	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200204	13.02	13.0275	12.95	12.98	93616	11.9047	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200204	5.17	5.2	5.13	5.16	805286	4.871	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200204	15.5	15.52	15.47	15.52	8494	14.6749	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200204	14.65	14.76	14.65	14.73	74706	13.5787	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200204	14.73	14.79	14.72	14.79	82158	13.4417	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200204	21.76	21.905	21.46	21.57	1986166	20.0865	down	down	correct
MUSA.US	Murphy USA Inc	20200204	104.29	106.21	103.94	105.71	622100	104.7671	up	up	correct
MUX.US	McEwen Mining Inc	20200204	1.11	1.11	1.06	1.1	2488540	1.1	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200204	9.39	9.39	9.35	9.38	74655	8.6148	down	down	correct
MVO.US	MV Oil Trust	20200204	5.37	5.46	5.35	5.36	39944	4.2999	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200204	15.22	15.22	15.17	15.17	16716	13.8663	down	down	correct
MWA.US	Mueller Water Products Inc	20200204	12.06	12.19	12.03	12.09	787323	11.6732	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20200204	14.55	14.6941	14.12	14.46	398128	14.46	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200204	11.79	11.79	11.65	11.65	1800	11.65	down	down	correct
MXF.US	The Mexico Fund Inc	20200204	14.39	14.42	14.31	14.4	32373	13.7621	up	up	correct
MXL.US	MaxLinear Inc	20200204	19.75	19.77	18.98	19.03	959430	19.03	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200204	14.68	14.7	14.63	14.7	41523	13.6197	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200204	15.12	15.15	15.0923	15.15	54516	13.8412	up	up	correct
MYE.US	Myers Industries Inc	20200204	16.65	16.93	16.55	16.58	165460	15.5414	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200204	14	14	13.95	13.97	77762	12.8852	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200204	15.63	15.72	15.5934	15.72	37014	14.27	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200204	13.42	13.42	13.35	13.38	41226	12.2982	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200204	12.66	13.68	12.6234	13.2	589178	13.2	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200204	15.25	15.3	15.22	15.28	154135	14.6443	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200204	15.01	15.02	14.98	15.01	304809	14.335
NAN.US	Nuveen New York Quality Municipal Income Fund	20200204	14.5	14.5	14.45	14.46	35212	13.8603	down	down	correct
NAT.US	Nordic American Tankers Limited	20200204	3.28	3.51	3.28	3.36	2549895	2.936	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200204	13.9265	14.01	13.9008	14.003	23494	13.4776	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200204	22.42	22.5	22.42	22.49	63104	20.3238	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200204	33.52	33.67	33.13	33.4	177920	31.8345	down	down	correct
NBR.US	Nabors Industries Ltd	20200204	2.09	2.18	2.04	2.05	156185	100.1705	down	down	correct
NC.US	NACCO Industries Inc	20200204	47.41	47.41	46.85	47	10881	44.3815	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200204	10.8	10.82	10.75	10.77	25608	10.1744	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200204	55.43	55.68	54.65	54.75	1985185	54.75	down	down	correct
NCR.US	NCR Corporation	20200204	34.53	34.97	34.33	34.77	949725	34.77	up	up	correct
NCV.US	PA	20200204	26.54	26.8942	26.53	26.8942	2879	24.6497	up	down	incorrect
NCZ.US	PA	20200204	26.4891	26.51	26.4891	26.51	490	25.8039	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200204	3.6	3.6573	3.57	3.57	149305	26.9608	down	down	correct
NEA.US	Nuveen AMT	20200204	14.73	14.75	14.72	14.74	414515	14.0969	up	up	correct
NEM.US	Newmont Corporation	20200204	44.92	44.97	43.53	44.23	10062720	41.9015	down	down	correct
NEP.US	NextEra Energy Partners LP	20200204	57.42	57.5285	56.93	57.07	421136	53.148	down	down	correct
NET.US	Cloudflare Inc	20200204	17.9	18.395	17.77	17.93	964500	17.93	up	down	incorrect
NETI.US	Eneti Inc	20200204	3.83	3.92	3.64	3.69	167184	36.1002	down	down	correct
NEU.US	NewMarket Corporation	20200204	430	442	423.44	427.36	80417	409.238	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200204	15.34	15.34	15.18	15.23	86250	14.3087	down	down	correct
NEW.US	Puxin Limited	20200204	8.49	8.7749	8.16	8.25	318298	8.25	down	up	incorrect
NEWR.US	New Relic Inc	20200204	68.78	71.86	68	70.77	1915167	70.77	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200204	5	5.24	5	5.19	1628897	5.19	up	up	correct
NEXA.US	Nexa Resources S.A	20200204	7.54	7.84	7.54	7.84	38618	7.0376	up	up	correct
NFG.US	National Fuel Gas Company	20200204	42.63	43.57	42.52	43.26	889698	40.312	up	up	correct
NFH.US	WS	20200204	8.95	9.19	8.94	8.94	17601	7.7622	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200204	13.25	13.3	13.18	13.2	171324	11.445	down	down	correct
NGG.US	National Grid plc	20200204	65.33	65.91	65.14	65.55	365976	59.0723	up	up	correct
NGL.US	PC	20200204	26.0216	26.07	25.75	25.9593	3511	21.1735	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200204	10.56	10.71	10.34	10.36	57042	10.36	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200204	9.24	9.3	9.18	9.21	108564	7.7835	down	up	incorrect
NGVT.US	Ingevity Corporation	20200204	64.27	64.86	63.27	63.35	777019	63.35	down	down	correct
NHI.US	National Health Investors Inc	20200204	84.64	85.06	84.56	84.87	169594	75.4376	up	down	incorrect
NI.US	PB	20200204	28.17	28.2899	28.17	28.21	27889	25.0828	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200204	14.05	14.1	14.01	14.1	65376	13.5734	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200204	23.54	23.82	23.54	23.81	72812	19.9113	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200204	10.7	10.74	10.666	10.74	13119	10.4015	up	up	correct
NINE.US	Nine Energy Service Inc	20200204	4.86	5.04	4.43	4.55	168830	4.55	down	down	correct
NIO.US	NIO Inc	20200204	4.29	4.7	4.16	4.51	123640400	4.51	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200204	14.28	14.2899	14.169	14.17	15705	13.6905	down	down	correct
NJR.US	New Jersey Resources Corporation	20200204	42.52	42.52	41.63	41.76	515965	38.6925	down	down	correct
NKE.US	NIKE Inc	20200204	101.91	102.78	101.26	101.38	6559561	99.6735	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200204	12.95	12.95	12.94	12.94	23231	12.4345	down	down	correct
NKX.US	Nuveen California AMT	20200204	15.97	15.99	15.91	15.96	40875	15.3086	down	down	correct
NL.US	NL Industries Inc	20200204	3.55	3.5997	3.32	3.38	14690	3.1297	down	down	correct
NLS.US	Nautilus Inc	20200204	2.75	2.87	2.6704	2.7	518236	2.7	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200204	20.9	20.99	20.7	20.8	2487689	20.2894	down	up	incorrect
NLY.US	PI	20200204	26.11	26.126	26.0626	26.0626	14255	23.1061	down	down	correct
NM.US	PH	20200204	6.75	6.99	6.75	6.99	2184	6.99	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200204	15.69	15.69	15.63	15.69	68000	14.1805
NMG.US	Nouveau Monde Graphite Inc	20200204	0.1865	0.1987	0.1865	0.1941	4338	1.9413	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200204	11.49	11.57	11.49	11.57	18353	11.202	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200204	12.04	12.325	11.91	12.03	48196	10.9844	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200204	7	7.38	6.28	7.17	2468	7.17	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200204	6.75	6.99	6.75	6.99	2184	6.99	up	up	correct
NMR.US	Nomura Holdings Inc	20200204	5.03	5.03	4.96	4.97	174298	4.6109	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200204	14.45	14.5047	14.3701	14.4119	1491	13.8389	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200204	14.32	14.3508	14.239	14.32	15508	13.8124
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200204	14.56	14.6	14.56	14.57	313830	13.8098	up	up	correct
NNI.US	Nelnet Inc	20200204	57.44	58.28	57.35	57.66	100532	56.2191	up	up	correct
NNN.US	National Retail Properties Inc	20200204	56.35	56.71	56.16	56.25	609573	51.2346	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200204	10.39	10.39	10.33	10.34	8772	6.4289	down	up	incorrect
NOA.US	North American Construction Group Ltd	20200204	10.71	10.72	10.51	10.52	143303	10.2623	down	down	correct
NOAH.US	Noah Holdings Limited	20200204	35.43	36.99	35.43	36.29	151736	36.29	up	up	correct
NOC.US	Northrop Grumman Corporation	20200204	366.63	367.9	360	361.81	1054419	351.0995	down	down	correct
NOK.US	Nokia Corporation	20200204	3.92	3.98	3.89	3.96	29709891	3.96	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200204	14.4	14.4	14.4	14.4	233	13.891
NOMD.US	Nomad Foods Limited	20200204	20.32	20.74	20.32	20.54	810309	20.54	up	up	correct
NOV.US	NOV Inc	20200204	21.25	21.56	21.23	21.39	3359422	21.1972	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200204	13.78	14.18	13.713	14	293900	14	up	up	correct
NOW.US	ServiceNow Inc	20200204	346	354.6438	344.52	352.03	2039307	352.03	up	up	correct
NP.US	Neenah Inc	20200204	68.93	70.55	68.74	69.18	76913	64.3375	up	up	correct
NPK.US	National Presto Industries Inc	20200204	86.99	87.99	86.345	86.97	64873	76.4523	down	down	correct
NPO.US	EnPro Industries Inc	20200204	58.67	59.455	58.0899	59.14	210299	57.3683	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200204	7.66	7.9	7.66	7.71	759793	7.71	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200204	14.66	14.671	14.61	14.67	24300	14.157	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200204	14.57	14.59	14.53	14.54	21977	13.8339	down	up	incorrect
NR.US	Newpark Resources Inc	20200204	5.23	5.31	5.16	5.21	568361	5.21	down	down	correct
NRG.US	NRG Energy Inc	20200204	37.67	38.12	37.26	37.26	3247868	35.0939	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200204	15.92	16.1601	15.92	16.03	235623	13.2849	up	up	correct
NRK.US	Nuveen New York AMT	20200204	13.9	13.9	13.8413	13.8693	91417	13.3011	down	down	correct
NRP.US	Natural Resource Partners L.P	20200204	20	20	19.55	19.71	21002	16.5602	down	down	correct
NRT.US	North European Oil Royalty Trust	20200204	5.25	5.25	4.8919	4.95	133713	4.2613	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200204	28.09	28.15	27.926	27.97	40600	25.5972	down	down	correct
NS.US	PC	20200204	25.46	25.6198	25.42	25.587	28792	21.0338	up	up	correct
NSA.US	PA	20200204	34.6	34.9	34.395	34.89	197173	32.3629	up	up	correct
NSC.US	Norfolk Southern Corporation	20200204	209.44	213.27	209.2	211.87	2551182	204.6377	up	up	correct
NSCO.US	WS	20200204	4.53	4.695	4.22	4.45	57150	2.9006	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200204	6.02	6.05	6	6.02	1600489	5.2203
NSP.US	Insperity Inc	20200204	90.63	91.06	90.1	90.2	320125	85.0727	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200204	33.89	34.16	33.65	33.79	169296	30.1449	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200204	22.96	23.196	22.39	22.72	937800	22.72	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200204	10.38	10.63	10.35	10.5	914834	93.5194	up	up	correct
NTP.US	Nam Tai Property Inc	20200204	8.74	8.915	8.73	8.8	10637	8.8	up	down	incorrect
NTR.US	Nutrien Ltd	20200204	43.21	43.28	42.72	42.87	3152157	39.8741	down	down	correct
NTZ.US	Natuzzi S.p.A	20200204	1.63	1.644	1.5938	1.5938	3067	1.5938	down	up	incorrect
NUE.US	Nucor Corporation	20200204	48.91	49.255	48.25	48.84	2984447	46.3647	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200204	15.69	15.69	15.6301	15.646	22798	15.0303	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200204	34.08	35.26	33.89	34.79	557985	32.4724	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200204	10.83	10.85	10.81	10.82	274158	10.4809	down	down	correct
NUW.US	Nuveen AMT	20200204	16.55	16.5623	16.485	16.515	34738	15.8927	down	down	correct
NVG.US	Nuveen AMT	20200204	16.93	16.95	16.89	16.92	374327	16.0281	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200204	12.07	12.07	11.9	11.98	113683	11.98	down	down	correct
NVR.US	NVR Inc	20200204	3821.66	3861.49	3790.27	3791.77	18171	3791.77	down	down	correct
NVRO.US	Nevro Corp	20200204	136.8	138.4	135.91	138.03	356011	138.03	up	up	correct
NVS.US	Novartis AG	20200204	94.46	95.335	94.41	95.1	1312804	88.2294	up	up	correct
NVST.US	Envista Holdings Corporation	20200204	29.1	29.54	28.93	29.1	2653600	29.1
NVT.US	nVent Electric plc	20200204	25.32	25.5	25.01	25.22	1934977	23.9241	down	down	correct
NVTA.US	Invitae Corporation	20200204	19.22	19.49	18.94	19.31	1329713	19.31	up	up	correct
NWG.US	NatWest Group plc	20200204	5.77	5.8	5.76	5.78	1123288	5.247	up	up	correct
NWN.US	Northwest Natural Holding Company	20200204	75.18	75.57	74.72	75.05	257273	70.2868	down	down	correct
NX.US	Quanex Building Products Corporation	20200204	18.11	18.11	17.51	17.76	375764	17.1675	down	down	correct
NXC.US	Nuveen California Select Tax	20200204	16.18	16.18	16.05	16.06	10266	15.0666	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200204	15.01	15.05	14.99	15.04	71905	14.3576	up	up	correct
NXN.US	Nuveen New York Select Tax	20200204	14.3655	14.3655	14.24	14.3455	8399	13.4712	down	down	correct
NXP.US	Nuveen Select Tax	20200204	16.77	16.85	16.76	16.76	23257	15.7404	down	down	correct
NXQ.US	Nuveen Select Tax	20200204	15.56	15.6	15.39	15.55	12460	14.598	down	down	correct
NXR.US	Nuveen Select Tax	20200204	16.57	16.61	16.57	16.61	14653	15.5787	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200204	48.69	49.35	48.54	48.7	177750	45.9427	up	up	correct
NYCB.US	PU	20200204	51.211	51.211	50.8	50.8	6851	50.8	down	down	correct
NYT.US	The New York Times Company	20200204	32.52	33.885	32.425	33.75	2247497	33.405	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200204	16.41	16.4175	16.38	16.39	274452	15.6316	down	down	correct
O.US	Realty Income Corporation	20200204	78.08	78.94	78	78.32	1251679	72.1782	up	up	correct
OAK.US	PB	20200204	27.77	27.89	27.75	27.76	5733	24.5697	down	up	incorrect
OC.US	Owens Corning	20200204	62.21	62.35	60.88	62.22	1233428	60.7589	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200204	13.5	13.695	12.21	12.27	461400	12.27	down	down	correct
OCN.US	Ocwen Financial Corporation	20200204	1.25	1.25	1.17	1.17	380639	17.55	down	down	correct
ODC.US	Oil	20200204	36.27	36.78	35.63	36.05	6361	34.0004	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200204	15.9	16.59	15.86	16.4	620168	16.1635	up	up	correct
OFC.US	Corporate Office Properties Trust	20200204	30.34	30.52	30.21	30.29	447512	28.0769	down	up	incorrect
OFG.US	OFG Bancorp	20200204	20.49	20.52	20.06	20.07	236851	19.4141	down	down	correct
OGE.US	OGE Energy Corp	20200204	45.94	46.11	45.745	45.75	937102	41.9251	down	up	incorrect
OGS.US	ONE Gas Inc	20200204	95.74	96.11	94.85	95.07	382932	89.6623	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200204	42.23	42.69	42.1	42.56	1551167	36.8561	up	up	correct
OI.US	O	20200204	13.19	13.52	13.04	13.4	2162253	13.3446	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200204	8.13	8.13	8.111	8.13	48603	7.3988
OIBR.US	C	20200204	1.12	1.13	1.1	1.1	1058553	1.1	down	down	correct
OII.US	Oceaneering International Inc	20200204	13.09	13.22	12.91	13.13	1104884	13.13	up	up	correct
OIS.US	Oil States International Inc	20200204	11.61	11.84	11.29	11.33	376663	11.33	down	down	correct
OKE.US	ONEOK Inc	20200204	75.27	75.865	74.7	74.91	2495286	63.2392	down	down	correct
OLN.US	Olin Corporation	20200204	15.56	15.99	15.385	15.89	3271180	14.7276	up	up	correct
OLP.US	One Liberty Properties Inc	20200204	27.82	28.05	27.68	27.93	40743	23.7651	up	up	correct
OMC.US	Omnicom Group Inc	20200204	76.47	77.13	76.22	76.73	2085967	70.7978	up	up	correct
OMF.US	OneMain Holdings Inc	20200204	41.06	41.83	40.94	41.05	1185900	29.3186	down	down	correct
OMI.US	Owens & Minor Inc	20200204	6.09	6.13	5.54	5.58	2042284	5.5719	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200204	5.98	6.35	5.95	6.06	102500	6.06	up	down	incorrect
ONTO.US	Onto Innovation Inc	20200204	38.89	40.17	38.43	39.98	274834	39.98	up	up	correct
OOMA.US	Ooma Inc	20200204	13.32	13.4	12.96	13.27	63100	13.27	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200204	27.33	27.55	27.12	27.4	46335	25.1814	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200204	9.47	9.52	9.34	9.47	1011326	9.2234
ORA.US	Ormat Technologies Inc	20200204	80.83	83.23	80.83	83.2	223885	82.1341	up	up	correct
ORAN.US	Orange S.A	20200204	13.9	13.91	13.805	13.84	754418	12.0771	down	down	correct
ORC.US	Orchid Island Capital Inc	20200204	6.09	6.11	6.04	6.07	853431	4.5756	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200204	15.74	15.83	15.665	15.7	801699	12.9505	down	down	correct
ORCL.US	Oracle Corporation	20200204	53.75	54.56	53.75	54.04	9769854	52.5326	up	down	incorrect
ORI.US	Old Republic International Corporation	20200204	23	23.0859	22.78	22.79	1787294	18.7095	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20200204	4.32	4.45	4.27	4.4	130126	4.4	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200204	1.87	1.88	1.79	1.79	267429	1.79	down	down	correct
OSK.US	Oshkosh Corporation	20200204	89.76	90.9	89.27	90.28	1092878	87.7317	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200204	30.94	31.17	30.9	30.94	673700	30.2665
OVV.US	Ovintiv Inc	20200204	15.96	15.99	15.51	15.62	2846127	14.4715	down	down	correct
OXM.US	Oxford Industries Inc	20200204	71.5	72.53	70.81	71.95	65000	69.5386	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200204	40.94	41.44	40.39	40.5	7859617	39.1722	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200204	127.36	130.12	127.36	127.87	65286	123.6662	up	up	correct
PACK.US	Ranpak Holdings Corp	20200204	7.94	8.04	7.69	7.95	51100	7.95	up	up	correct
PAG.US	Penske Automotive Group Inc	20200204	47.94	48.5	47.1	47.2	305527	45.5051	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200204	33.96	34.17	33.51	33.95	1260900	33.95	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200204	15.87	15.87	15.49	15.85	9940	14.7331	down	up	incorrect
PAM.US	Pampa Energía S.A	20200204	14.52	14.85	13.45	13.52	991839	13.52	down	down	correct
PAR.US	PAR Technology Corporation	20200204	34.37	34.95	33.9	33.98	98815	33.98	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200204	19.8	20	19.28	19.52	335386	19.52	down	up	incorrect
PAYC.US	Paycom Software Inc	20200204	328.2	337.99	327.09	337.74	1048559	337.74	up	up	correct
PB.US	Prosperity Bancshares Inc	20200204	72.11	72.8	71.87	72.46	592869	68.2064	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200204	38.6	38.91	38.44	38.44	1151821	33.6156	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200204	26.82	26.82	26.7884	26.7884	1210	23.4311	down	up	incorrect
PBF.US	PBF Energy Inc	20200204	26.32	26.52	25.01	25.47	2703761	25.1928	down	down	correct
PBFX.US	PBF Logistics LP	20200204	21.15	21.1807	20.99	21.03	62272	17.1569	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200204	40.65	41.69	40.65	41.28	666342	41.28	up	up	correct
PBI.US	Pitney Bowes Inc	20200204	4	4.19	3.62	3.98	6051946	3.6916	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200204	14.42	14.72	14.35	14.37	23990760	11.5485	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200204	13.45	13.67	13.3999	13.42	5022729	11.8158	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200204	3.8	3.8185	3.72	3.74	122163	3.3759	down	down	correct
PBY.US	Prospect Capital Corporation	20200204	26.22	26.4905	26.098	26.098	6730	23.7822	down	up	incorrect
PCF.US	High Income Securities Fund	20200204	9.43	9.53	9.43	9.48	13754	7.6613	up	up	correct
PCG.US	PG&E Corporation	20200204	17.4	17.46	15.83	16.75	17597039	16.75	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200204	25.42	25.445	25.34	25.39	477543	20.9827	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200204	9.99	9.99	9.9	9.98	48313	9.2062	down	up	incorrect
PCM.US	PCM Fund Inc	20200204	11.75	11.8	11.6791	11.79	27418	9.9252	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200204	20	20.054	19.87	20	181116	17.21
PCQ.US	PIMCO California Municipal Income Fund	20200204	18.84	18.967	18.81	18.9125	67391	18.1308	up	up	correct
PD.US	PagerDuty Inc	20200204	23.76	24.65	23.36	24.07	427361	24.07	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200204	33.25	33.3	33.21	33.25	223571	27.5395
PDM.US	Piedmont Office Realty Trust Inc	20200204	23.65	24.11	23.55	24.03	1153673	21.8812	up	down	incorrect
PDS.US	Precision Drilling Corporation	20200204	1.19	1.22	1.17	1.17	34903	23.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200204	18.36	18.41	18.27	18.31	217449	15.7338	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200204	36.25	36.82	36.11	36.45	2351991	33.4098	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200204	59.41	59.64	58.97	59.07	1952807	55.0884	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200204	3.99	4.2	3.95	4.11	2711836	3.7154	up	up	correct
PEN.US	Penumbra Inc	20200204	180	183.29	179.21	181.17	158800	181.17	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200204	15.04	15.13	14.92	14.94	43327	13.2459	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200204	16.23	16.378	16.2093	16.33	12362	14.5246	up	up	correct
PFE.US	Pfizer Inc	20200204	38.08	38.24	37.63	37.69	29554945	33.4006	down	up	incorrect
PFGC.US	Performance Food Group Company	20200204	52.55	53.01	51.89	52.24	1688637	52.24	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200204	12.08	12.11	12.07	12.09	123342	10.0632	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200204	10.75	10.78	10.735	10.76	283291	8.9426	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200204	12.6813	12.7109	12.585	12.67	19950	11.1556	down	down	correct
PFS.US	Provident Financial Services Inc	20200204	23.4	23.54	23.24	23.3	192834	21.0509	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200204	34.12	34.52	34.0484	34.5	426412	33.6216	up	up	correct
PG.US	The Procter & Gamble Company	20200204	125.71	127.35	125.36	125.66	6512208	120.3348	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200204	12.16	12.47	12.16	12.44	55414	10.484	up	down	incorrect
PGR.US	The Progressive Corporation	20200204	81.31	81.63	80.6	80.92	2166868	75.5161	down	down	correct
PGRE.US	Paramount Group Inc	20200204	14.17	14.275	14.085	14.25	1132237	13.3155	up	up	correct
PGTI.US	PGT Innovations Inc	20200204	15.72	15.82	15.56	15.74	215416	15.74	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200204	21.46	21.46	21.24	21.26	29777	18.1363	down	down	correct
PH.US	Parker	20200204	202.24	207.49	202.24	206.12	1161805	199.7972	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200204	11	11.019	10.95	10.97	92373	9.5905	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20200204	47.66	47.885	47.54	47.56	556097	44.7981	down	down	correct
PHI.US	PLDT Inc	20200204	19.77	19.95	19.73	19.81	99605	17.3425	up	up	correct
PHK.US	PIMCO High Income Fund	20200204	7.61	7.63	7.6	7.62	448483	6.3058	up	up	correct
PHM.US	PulteGroup Inc	20200204	44.8	44.91	44.06	44.08	4343888	43.0474	down	down	correct
PHR.US	Phreesia Inc	20200204	31.7	31.85	30.92	31.03	498400	31.03	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200204	9.82	9.89	9.82	9.85	124408	8.2027	up	up	correct
PHX.US	PHX Minerals Inc	20200204	7.28	7.51	7.05	7.11	50046	6.8802	down	down	correct
PII.US	Polaris Inc	20200204	93.42	94.14	91.94	92.09	635719	87.8434	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200204	4.84	4.86	4.82	4.83	136235	4.1927	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200204	19.05	19.2	19.01	19.1	97401	16.8971	up	up	correct
PING.US	Ping Identity Holding Corp	20200204	25.95	26.1	25.5	25.91	312162	25.91	down	down	correct
PINS.US	Pinterest Inc	20200204	22.51	22.9	22.44	22.46	11234500	22.46	down	down	correct
PIPR.US	Piper Sandler Companies	20200204	86.16	86.79	85.25	85.75	80800	79.6985	down	down	correct
PJT.US	PJT Partners Inc	20200204	47.14	47.87	46.96	47.6	76021	45.5189	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200204	22.36	23.09	22.3	22.99	1673518	21.7268	up	up	correct
PKD.US	Parker Drilling Company	20200204	0.061	0.061	0.06	0.06	35000	0.06	down	down	correct
PKE.US	Park Aerospace Corp	20200204	16.05	16.05	15.86	15.9	71507	15.0482	down	down	correct
PKG.US	Packaging Corporation of America	20200204	98.44	99.84	98.11	99.47	1005171	93.6227	up	up	correct
PKI.US	PerkinElmer Inc	20200204	93.86	95	93.42	94.24	603008	93.8682	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200204	28.29	28.38	28.21	28.26	80787	23.6977	down	up	incorrect
PKX.US	POSCO	20200204	45.71	45.83	45.49	45.49	227971	43.421	down	down	correct
PLAN.US	Anaplan Inc	20200204	60.89	63.64	60.05	63.4	4454998	63.4	up	up	correct
PLD.US	Prologis Inc	20200204	91.98	94.13	91.52	93.42	4978011	89.2337	up	up	correct
PLNT.US	Planet Fitness Inc	20200204	82.36	83.39	82.27	82.68	789171	82.68	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200204	53.35	54.15	52.98	54.15	63461	50.9714	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200204	18.98	18.98	18.4	18.74	297964	16.7936	down	down	correct
PM.US	Philip Morris International Inc	20200204	83.02	84.11	82.82	83.6	4616202	74.5299	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200204	15.1	15.23	15.1	15.23	53479	14.4859	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200204	15.45	15.455	15.3873	15.44	96721	14.7156	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200204	8.13	8.15	8.11	8.11	156929	7.3961	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200204	13.39	13.3935	13.34	13.36	72994	12.0804	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200204	23.4	23.46	23.24	23.32	506793	19.7309	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200204	12.51	12.51	12.43	12.43	82864	11.8778	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200204	151.95	152.23	150.43	150.66	1502467	141.9261	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200204	13.61	13.62	13.5614	13.62	5893	13.062	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200204	12.29	12.36	12.2797	12.32	11906	11.8139	up	up	correct
PNM.US	PNM Resources Inc	20200204	54.51	54.6	54.02	54.17	672359	51.6605	down	down	correct
PNR.US	Pentair plc	20200204	44.2	44.5	43.87	43.93	1304098	42.7829	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200204	98.05	98.5775	97.62	97.62	1090628	90.719	down	up	incorrect
POLY.US	Plantronics Inc	20200204	28	28.01	26.7	26.88	1118379	26.5957	down	down	correct
POR.US	Portland General Electric Company	20200204	61.32	61.33	60.66	60.75	685566	56.3543	down	down	correct
POST.US	Post Holdings Inc	20200204	105.57	105.85	104.52	104.58	459992	104.58	down	down	correct
PPG.US	PPG Industries Inc	20200204	122.84	123.98	121.52	122.53	2238609	118.5651	down	down	correct
PPL.US	PPL Corporation	20200204	36.3	36.62	36.04	36.06	3999298	32.1952	down	down	correct
PPT.US	Putnam Premier Income Trust	20200204	5.49	5.52	5.49	5.5	337826	4.7382	up	up	correct
PRA.US	ProAssurance Corporation	20200204	31.43	31.685	31.02	31.58	312804	30.6503	up	down	incorrect
PRG.US	PROG Holdings Inc	20200204	61.1533	61.1933	54.5483	55.1579	2911211	46.5992	down	down	correct
PRGO.US	Perrigo Company plc	20200204	59.14	59.8398	58.89	59.48	701462	57.1347	up	up	correct
PRI.US	Primerica Inc	20200204	123.09	124.51	123.09	123.54	205564	120.4732	up	up	correct
PRLB.US	Proto Labs Inc	20200204	106.86	109.06	106.28	109	275428	109	up	up	correct
PRMW.US	Primo Water Corporation	20200204	15.45	15.62	15.36	15.48	1175518	15.0085	up	up	correct
PRO.US	PROS Holdings Inc	20200204	62.28	63.52	62	62.68	147806	62.68	up	up	correct
PRS.US	Prudential Financial Inc	20200204	27.6	27.8	27.5967	27.76	35768	25.3773	up	up	correct
PRT.US	PermRock Royalty Trust	20200204	5.07	5.18	4.9099	5.12	110321	4.5259	up	up	correct
PRTY.US	Party City Holdco Inc	20200204	2.76	2.87	2.7	2.75	2132199	2.75	down	down	correct
PRU.US	Prudential Financial Inc	20200204	93.21	94.42	93.2	93.53	2080855	83.8772	up	up	correct
PSA.US	Public Storage	20200204	224.47	225.25	221.96	223.15	1268353	209.0204	down	down	correct
PSB.US	PZ	20200204	25.47	25.5	25.3736	25.4801	31771	23.4532	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200204	32.72	32.72	31.76	31.93	26367	27.3102	down	down	correct
PSN.US	Parsons Corporation	20200204	41.9	42.815	41.79	42.34	177000	42.34	up	up	correct
PSO.US	Pearson plc	20200204	7.42	7.45	7.3912	7.41	337403	6.9549	down	down	correct
PSTG.US	Pure Storage Inc	20200204	18.06	18.32	17.87	18.25	3773100	18.25	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200204	16.52	16.525	16.47	16.47	900	14.9514	down	down	correct
PSX.US	Phillips 66	20200204	90.57	90.86	88.28	88.72	3427940	80.3912	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200204	59.5	61.28	59.5	61.09	340593	50.6719	up	up	correct
PTR.US	PetroChina Company Limited	20200204	44.08	44.26	43.81	43.93	133344	38.091	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200204	19.4	19.5	19.35	19.46	383052	16.4537	up	up	correct
PUK.US	Prudential plc	20200204	36.39	36.505	36.27	36.31	270815	34.0777	down	up	incorrect
PUKPRA.US	PUKPRA	20200204	27.96	28.18	27.96	28.05	15701	25.6583	up	up	correct
PUMP.US	ProPetro Holding Corp	20200204	9.56	10.08	9.49	9.69	1546943	9.69	up	up	correct
PVG.US	Pretium Resources Inc	20200204	10.46	10.5	10.15	10.21	1931279	10.21	down	down	correct
PVH.US	PVH Corp	20200204	88.42	89.99	87.03	87.15	1177425	87.0243	down	down	correct
PVL.US	Permianville Royalty Trust	20200204	1.95	1.97	1.91	1.9196	48398	1.6857	down	down	correct
PWR.US	Quanta Services Inc	20200204	40.1	40.3	39.4	39.41	789163	39.1536	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200204	135.85	138.99	134.96	135.9	2073400	127.6763	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200204	10.25	10.25	10.15	10.25	6049	9.8169
PYS.US	PPlus Trust Series RRD	20200204	21.05	21.52	21	21.15	9029	17.9303	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200204	22.87	22.87	22.87	22.87	5	21.6102
PZC.US	PIMCO California Municipal Income Fund III	20200204	11.37	11.4	11.33	11.35	48345	10.8728	down	down	correct
PZN.US	Pzena Investment Management Inc	20200204	8.31	8.31	8.21	8.21	36569	7.3715	down	down	correct
QD.US	Qudian Inc	20200204	2.72	3.13	2.72	2.88	12502177	2.88	up	up	correct
QGEN.US	QIAGEN N.V	20200204	33.63	33.96	32.965	33.17	3760943	33.17	down	down	correct
QSR.US	Restaurant Brands International Inc	20200204	61.04	61.8	60.84	61.69	2581813	57.3389	up	up	correct
QTWO.US	Q2 Holdings Inc	20200204	87.94	89.87	87.01	89.07	383569	89.07	up	up	correct
QUOT.US	Quotient Technology Inc	20200204	10.21	10.325	9.98	10.28	250264	10.28	up	up	correct
QVCC.US	QVCC	20200204	25.71	25.71	25.58	25.6	132100	22.9001	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200204	26.45	26.45	26.26	26.3384	7983	23.1964	down	down	correct
R.US	Ryder System Inc	20200204	49.3	49.3802	48.655	48.99	379479	44.9792	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200204	22.1	22.19	22.07	22.18	195513	17.4482	up	up	correct
RACE.US	Ferrari N.V	20200204	168.25	169.03	164.41	168.53	1526574	166.4242	up	up	correct
RAD.US	Rite Aid Corporation	20200204	12.65	12.89	12.01	12.27	4785931	12.27	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20200204	41.4	41.5084	40.68	40.83	669382	40.83	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200204	42.3	42.51	42	42.12	364906	40.8151	down	down	correct
RBC.US	Regal Beloit Corporation	20200204	83.25	87.32	83.23	84.83	517098	83.0628	up	up	correct
RC.US	Ready Capital Corporation	20200204	16.65	16.7	16.55	16.56	392526	13.2677	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200204	26.31	26.58	26.26	26.35	3525	23.9111	up	up	correct
RCB.US	Ready Capital Corporation	20200204	26.72	26.748	26.68	26.748	1700	25.7042	up	up	correct
RCF.US	UN	20200204	47.05	47.7	46.85	47.1	1272535	47.1	up	up	correct
RCI.US	Rogers Communications Inc	20200204	49.95	50.225	49.865	49.9	443386	45.8009	down	down	correct
RCL.US	Royal Caribbean Group	20200204	121.97	122.1	116.71	118	3308242	116.8402	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200204	9.16	9.22	9.12	9.12	162476	7.6961	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200204	9.43	10.03	9.2554	10.01	639563	10.01	up	up	correct
RDN.US	Radian Group Inc	20200204	25.22	25.74	25.085	25.15	1906852	23.8462	down	up	incorrect
RDS.US	B	20200204	52.65	52.98	52.275	52.35	4106973	49.8012	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200204	45	46	45	45.84	286766	45.0926	up	up	correct
RE.US	Everest Re Group Ltd	20200204	281.49	282.33	277.59	277.59	236412	263.5938	down	up	incorrect
RELX.US	RELX PLC	20200204	26.82	26.92	26.78	26.87	357057	25.5158	up	up	correct
RENN.US	Renren Inc	20200204	1.69	1.7204	1.69	1.7	10974	1.7	up	up	correct
RES.US	RPC Inc	20200204	4.3	4.37	3.95	3.96	2608058	3.96	down	down	correct
REV.US	Revlon Inc	20200204	22.01	22.56	21.55	21.68	38900	21.68	down	down	correct
REVG.US	REV Group Inc	20200204	10.39	10.51	10.13	10.28	159225	10.1098	down	down	correct
REX.US	REX American Resources Corporation	20200204	78.15	80.105	76.805	77.17	49363	77.17	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200204	48.46	49.23	48.2	49.1	331068	47.5111	up	up	correct
REZI.US	Resideo Technologies Inc	20200204	10.35	10.4	10.12	10.19	917069	10.19	down	down	correct
RF.US	Regions Financial Corporation	20200204	16.1	16.31	16.02	16.26	18884932	15.062	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200204	15.39	15.43	15.225	15.27	79078	13.1728	down	down	correct
RFL.US	Rafael Holdings Inc	20200204	20.41	20.65	19.7878	20	39643	20	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20200204	3.22	3.26	3.01	3.02	720682	2.7991	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200204	148.7	150.42	147.61	149.07	881756	141.7045	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20200204	49.79	50.6	49.13	50.41	101697	44.3709	up	up	correct
RGS.US	Regis Corporation	20200204	17.71	17.7389	14.84	14.99	760134	14.99	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200204	11.68	11.96	11.68	11.8128	56516	9.1802	up	up	correct
RH.US	RH	20200204	212.31	216.88	211.285	214.06	500226	214.06	up	up	correct
RHI.US	Robert Half International Inc	20200204	59.22	59.51	58.71	59.38	1006102	57.0491	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200204	86.41	87.85	86.41	87.64	211368	85.2571	up	down	incorrect
RIG.US	Transocean Ltd	20200204	4.88	5.005	4.77	4.81	17514779	4.81	down	down	correct
RIO.US	Rio Tinto Group	20200204	54.74	55.03	54.58	54.97	1809653	45.6888	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200204	16.9	16.93	16.89	16.89	48259	12.9847	down	down	correct
RJF.US	Raymond James Financial Inc	20200204	93.58	94.74	93.42	94.14	681354	60.9439	up	up	correct
RL.US	Ralph Lauren Corporation	20200204	124.01	126.95	120	123.68	2715093	120.2896	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20200204	11.23	11.325	10.97	11.2	2036844	11.2	down	up	incorrect
RLI.US	RLI Corp	20200204	95.49	95.72	94.91	94.95	192619	90.4879	down	down	correct
RLJ.US	RLJ Lodging Trust	20200204	15.76	16.15	15.76	16.01	1361843	15.9112	up	up	correct
RM.US	Regional Management Corp	20200204	26.56	27	25.71	25.75	66453	25.0315	down	down	correct
RMD.US	ResMed Inc	20200204	165.44	167.65	164.92	166.85	708701	164.2791	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200204	22.87	22.889	22.84	22.86	7405	20.0354	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200204	20.75	20.9	20.7	20.79	54300	18.5791	up	up	correct
RMO.US	Romeo Power Inc	20200204	10.08	10.08	10.05	10.08	52417	10.08
RMPL.US	P	20200204	25.95	25.95	25.8953	25.899	2424	25.899	down	down	correct
RMT.US	Royce Micro	20200204	8.52	8.571	8.49	8.56	103381	7.3813	up	down	incorrect
RNG.US	RingCentral Inc	20200204	207.68	211.31	207.27	209.15	964877	209.15	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200204	7.01	7.14	6.95	7.14	1492	7.14	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200204	24.72	24.78	24.63	24.74	110427	21.7977	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200204	193.36	195.6	192.83	193.81	251825	190.4353	up	down	incorrect
ROG.US	Rogers Corporation	20200204	119	120.46	117.22	118.32	93417	118.32	down	down	correct
ROK.US	Rockwell Automation Inc	20200204	198.66	203	198.66	202.39	843390	195.5284	up	up	correct
ROL.US	Rollins Inc	20200204	38.89	39.27	38.71	38.98	1597981	25.5509	up	up	correct
ROP.US	Roper Technologies Inc	20200204	385.54	389.72	384.39	386.19	420389	382.5705	up	up	correct
RPM.US	RPM International Inc	20200204	73.77	75.22	73.69	74.99	538177	72.6243	up	up	correct
RPT.US	RPT Realty	20200204	14.13	14.53	14.04	14.47	502280	13.5054	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200204	13.9	14.059	13.9	13.98	581620	12.184	up	down	incorrect
RRC.US	Range Resources Corporation	20200204	3.1	3.16	3	3.02	8480622	3.02	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200204	2.45	2.54	2.4	2.49	686069	2.4658	up	up	correct
RRX.US	Regal Beloit Corporation	20200204	83.25	87.32	83.23	84.83	517098	83.0628	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200204	118.13	118.13	116.45	116.71	280868	111.9728	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200204	18.45	18.45	18.41	18.44	14400	14.9226	down	down	correct
RSG.US	Republic Services Inc	20200204	96.33	96.84	96.19	96.23	861910	93.2762	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20200204	151.45	153.33	151.405	153	3833110	91.4104	up	up	correct
RVI.US	Retail Value Inc	20200204	6.2519	6.3933	6.2311	6.3311	554798	-20.7611	up	up	correct
RVLV.US	Revolve Group Inc	20200204	17.62	17.8	17	17.17	998200	17.17	down	down	correct
RVT.US	Royce Value Trust Inc	20200204	14.68	14.79	14.64	14.71	226130	12.4467	up	up	correct
RWT.US	Redwood Trust Inc	20200204	17.54	17.63	17.4	17.55	1432552	15.2534	up	up	correct
RXN.US	Rexnord Corporation	20200204	33.07	33.98	32.85	33.77	645538	33.2639	up	up	correct
RY.US	Royal Bank of Canada	20200204	79.57	80.2	79.57	80.13	757044	74.5778	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200204	3.04	3.21	2.99	3.06	426632	3.06	up	up	correct
RYB.US	RYB Education Inc	20200204	5.33	5.45	5.26	5.42	7500	5.42	up	up	correct
RYI.US	Ryerson Holding Corporation	20200204	10.36	10.48	10.17	10.18	116000	10.1134	down	down	correct
RYN.US	Rayonier Inc	20200204	30.46	30.52	29.79	29.86	740195	27.7855	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200204	27.83	27.83	27.7395	27.78	23509	24.6923	down	down	correct
SA.US	Seabridge Gold Inc	20200204	13.15	13.24	12.72	13.08	522953	13.08	down	down	correct
SAFE.US	Safehold Inc	20200204	46.32	48.22	46.15	48.02	237660	47.2003	up	up	correct
SAH.US	Sonic Automotive Inc	20200204	32.83	33.23	32.13	32.36	279032	31.6407	down	down	correct
SAIC.US	Science Applications International Corporation	20200204	90.64	91.53	90.205	90.81	372231	88.0031	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200204	25.75	26.47	25.3402	26.16	679492	26.16	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200204	353.65	377.11	351.95	376.17	181702	376.17	up	up	correct
SAN.US	Banco Santander S.A	20200204	4.02	4.04	4.01	4.01	6576410	3.9517	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200204	6.55	6.61	6.42	6.58	1533420	6.58	up	up	correct
SAP.US	SAP SE	20200204	134.86	136.08	134.68	135.48	418364	131.3945	up	up	correct
SAR.US	Saratoga Investment Corp	20200204	26.6	26.87	26.31	26.4	47334	23.5797	down	down	correct
SAVE.US	Spirit Airlines Inc	20200204	42.97	43.7224	42.88	43.34	1049178	43.34	up	up	correct
SB.US	Safe Bulkers Inc	20200204	1.31	1.34	1.3	1.3	369117	1.3	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200204	255.3	257.38	252.9	255.4	49786360	255.4	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200204	15.7	15.925	15.42	15.5	2278392	15.5	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200204	9.47	9.51	9.4	9.48	18822	8.9762	up	up	correct
SBOW.US	SilverBow Resources Inc	20200204	5.3	5.38	4.8	4.88	85812	4.88	down	down	correct
SBR.US	Sabine Royalty Trust	20200204	38.2	38.4286	36.74	37.88	55165	32.4461	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200204	14.8	15.065	14.66	14.7	1359165	14.0729	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20200204	10.66	10.685	10.34	10.65	6714097	9.511	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200204	26.86	26.96	26.54	26.59	1427892	24.9684	down	down	correct
SCCO.US	Southern Copper Corporation	20200204	39.16	40.05	39.16	40.01	1160338	36.8326	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200204	15.62	15.67	15.5598	15.65	35981	12.294	up	up	correct
SCE.US	PL	20200204	23.98	24.14	23.932	24.01	21245	23.3617	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200204	46.66	47.98	46.5	47.08	10595050	45.7507	up	down	incorrect
SCI.US	Service Corporation International	20200204	49	49.215	46.51	46.7	1409029	45.1846	down	down	correct
SCL.US	Stepan Company	20200204	101.32	102.69	101.2	102.05	77041	99.924	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200204	14.45	14.51	14.3501	14.44	103329	11.9274	down	down	correct
SCPE.US	WS	20200204	0.18	0.19	0.18	0.185	84600	0.185	up	up	correct
SCS.US	Steelcase Inc	20200204	18.97	19.0152	18.57	18.69	689898	17.3224	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200204	23.51	24.53	23.51	24.29	122359	20.9031	up	up	correct
SCX.US	The L.S. Starrett Company	20200204	5.38	5.4985	5.34	5.35	12224	5.35	down	down	correct
SD.US	SandRidge Energy Inc	20200204	2.65	2.6892	2.54	2.59	307445	2.59	down	up	incorrect
SDRL.US	Seadrill Limited	20200204	12.18	13	12.18	12.75	402398	12.75	up	up	correct
SE.US	Sea Limited	20200204	46.97	47.1089	46.07	46.82	3841375	46.82	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200204	34.8	35.28	34.49	34.88	588601	34.88	up	down	incorrect
SEDA.US	UN	20200204	0.205	0.22	0.2	0.22	4327900	0.22	up	down	incorrect
SEE.US	Sealed Air Corporation	20200204	36.54	36.71	35.94	36.45	1049035	35.337	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200204	23.46	23.83	23.36	23.55	807890	23.3048	up	up	correct
SF.US	Stifel Financial Corp	20200204	66.53	67.79	66.22	66.81	1023310	43.6177	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200204	26.48	26.55	26.48	26.5337	7321	25.1861	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200204	10.55	10.57	10.48	10.49	22381	10.49	down	down	correct
SFL.US	SFL Corporation Ltd	20200204	13.32	13.46	13.26	13.34	677921	11.1164	up	down	incorrect
SFUN.US	Fang Holdings Limited	20200204	2.67	2.7	2.5899	2.6	28692	26	down	down	correct
SG.US	Sweetgreen Inc.	20200204	8.9362	8.9362	8.92	8.92	546	8.92	down	down	correct
SGU.US	Star Group L.P	20200204	9.6	9.6099	9.4325	9.56	125644	8.6789	down	down	correct
SHAK.US	Shake Shack Inc	20200204	69.18	70.7	68.7	69.85	1291471	69.85	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200204	32.92	33.19	32.9	33.03	101746	31.5933	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200204	26.27	26.5511	26.23	26.3	52371	23.2341	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200204	19.91	20.63	19.8608	20.53	906315	16.059	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200204	12.87	13.125	12.85	13.02	1637287	12.9463	up	up	correct
SHOP.US	Shopify Inc	20200204	476.39	487.68	471.791	485.46	1779762	485.46	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200204	9.87	9.96	9.87	9.96	25800	9.96	up	down	incorrect
SHW.US	The Sherwin	20200204	578.84	589.99	576.4	586.97	640815	192.4171	up	up	correct
SI.US	Silvergate Capital Corporation	20200204	15.3	16	15.25	15.9	109000	15.9	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200204	3.14	3.19	3.08	3.1	3814935	2.969	down	down	correct
SIG.US	Signet Jewelers Limited	20200204	24.73	25.01	23.64	24.18	1640181	24.0631	down	down	correct
SII.US	Sprott Inc	20200204	2.31	2.38	2.27	2.36	56893	22.2615	up	up	correct
SITC.US	SITE Centers Corp	20200204	12.85	13.17	12.76	13.05	1233116	12.3713	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200204	100.05	101.24	99.34	100.46	389300	100.46	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200204	38.53	38.78	37.94	38.01	1031478	37.632	down	down	correct
SJI.US	South Jersey Industries Inc	20200204	31.57	32.23	31.425	31.93	1178981	28.989	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200204	26.496	26.638	26.496	26.618	16200	24.2005	up	up	correct
SJM.US	The J. M. Smucker Company	20200204	104.74	105.65	104.49	104.59	657565	98.4117	down	down	correct
SJR.US	Shaw Communications Inc	20200204	19.57	19.65	19.47	19.57	579186	17.9952
SJT.US	San Juan Basin Royalty Trust	20200204	2.34	2.428	2.33	2.3467	74114	1.9666	up	up	correct
SJW.US	SJW Group	20200204	74.03	74.03	72.39	72.62	97274	69.7781	down	down	correct
SKIL.US	Skillsoft Corp	20200204	10.96	10.96	10.8	10.85	57700	10.85	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200204	21.59	21.6	21.35	21.35	300841	33.9778	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200204	14.04	14.41	13.76	14.18	9084055	12.9564	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200204	38.53	39.36	38.06	38.17	1804956	38.17	down	down	correct
SKY.US	Skyline Champion Corporation	20200204	29.41	29.44	28.035	28.32	654957	28.32	down	down	correct
SLB.US	Schlumberger Limited	20200204	34.23	34.73	33.95	34.07	12373580	32.3684	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200204	4.74	5.02	4.61	4.63	1305912	4.5657	down	up	incorrect
SLF.US	Sun Life Financial Inc	20200204	47.49	47.72	47.36	47.36	328684	43.7662	down	down	correct
SLG.US	SL Green Realty Corp	20200204	92.732	94.2921	92.452	93.972	474942	81.4796	up	up	correct
SM.US	SM Energy Company	20200204	9.23	9.28	8.63	8.67	3090489	8.5549	down	down	correct
SMAR.US	Smartsheet Inc	20200204	50.9	52.29	50.8	51.77	1763600	51.77	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200204	7.2	7.23	7.19	7.21	5114253	6.5965	up	up	correct
SMG.US	The Scotts Miracle	20200204	124.49	124.535	122.48	122.81	464046	116.2137	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200204	10.06	10.18	9.73	9.82	26707	9.82	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200204	3.25	3.26	3.15	3.19	499857	46.0264	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200204	7.29	7.4	7.29	7.3	96456	101.2933	up	up	correct
SMP.US	Standard Motor Products Inc	20200204	51.91	52.77	51.48	51.81	97018	50.1926	down	down	correct
SNA.US	Snap	20200204	164.59	165.28	162.12	162.62	606961	154.27	down	up	incorrect
SNAP.US	Snap Inc	20200204	18.48	19.035	18.23	18.98	56952100	18.98	up	up	correct
SNDR.US	Schneider National Inc	20200204	23.12	23.12	22.61	22.63	635175	20.2504	down	up	incorrect
SNN.US	Smith & Nephew plc	20200204	48.36	48.71	48.36	48.49	393339	46.5142	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200204	52.97	53.15	52.56	52.75	401421	44.4818	down	down	correct
SNV.US	Synovus Financial Corp	20200204	35.71	36.1	35.55	35.8	1103069	32.7818	up	up	correct
SNX.US	TD SYNNEX	20200204	143.16	143.16	141.35	141.52	355813	70.2294	down	up	incorrect
SO.US	The Southern Company	20200204	70.45	70.7601	69.41	69.54	5504430	63.9619	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200204	12.12	12.2	11.77	11.8	353178	10.5586	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200204	26.69	26.69	26.5855	26.59	21899	24.0758	down	down	correct
SOJD.US	SOJD	20200204	25.52	25.67	25.52	25.65	657900	23.5515	up	down	incorrect
SOL.US	ReneSola Ltd	20200204	1.3	1.34	1.3	1.335	23068	1.335	up	up	correct
SOLN.US	Southern Co	20200204	56.83	57.025	56.295	56.32	24300	50.0294	down	down	correct
SON.US	Sonoco Products Company	20200204	58.54	58.83	58.205	58.46	253125	54.9449	down	down	correct
SONY.US	Sony Group Corporation	20200204	72.17	73.86	71.16	73	1578731	72.5003	up	up	correct
SOR.US	Source Capital Inc	20200204	39.28	39.77	39.28	39.6	35405	34.1916	up	up	correct
SOS.US	SOS Limited	20200204	1.7	1.78	1.69	1.75	38116	1.75	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200204	10.2	10.22	10.19	10.22	53400	10.22	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200204	60.85	61.575	58.9	59.08	769671	56.1885	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200204	19.31	20	18.7652	19.69	14583274	19.69	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200204	14.84	14.84	14.75	14.75	13780	12.012	down	down	correct
SPG.US	Simon Property Group Inc	20200204	131.58	139.24	130.01	137.29	5061182	122.6193	up	up	correct
SPGI.US	S&P Global Inc	20200204	298.97	300.889	297.81	297.92	1308004	293.1635	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200204	22.04	22.23	21.79	21.88	265662	18.5613	down	down	correct
SPIR.US	Spire Corporation	20200204	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200204	11.43	11.5	11.32	11.46	4708	11.46	up	up	correct
SPNT.US	SiriusPoint Ltd	20200204	11.14	11.18	11.05	11.14	317732	11.14
SPOT.US	Spotify Technology S.A	20200204	149.05	156	148.647	154.31	3152600	154.31	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200204	64.61	65.85	64.51	65.52	957188	65.3507	up	up	correct
SPXC.US	SPX Corporation	20200204	50.32	50.635	49.9	50.51	314091	50.51	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200204	16.48	16.48	16.37	16.43	35630	14.4334	down	down	correct
SQ.US	Square Inc	20200204	79.9	81.68	79.25	80.9	10405833	80.9	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200204	29.2374	31.5804	29.158	30.9251	2759121	29.718	up	up	correct
SQNS.US	Sequans Communications S.A	20200204	4.56	4.88	4.4	4.4	156042	4.4	down	down	correct
SR.US	Spire Inc	20200204	85.54	85.81	84.63	84.8	237232	78.5626	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200204	53.31	54.16	53.01	53.94	623171	48.0165	up	up	correct
SRE.US	Sempra	20200204	160.68	161.66	158.78	158.97	1422049	148.214	down	up	incorrect
SREA.US	Sempra Energy	20200204	26.93	27.06	26.93	27.05	48304	24.2893	up	up	correct
SRG.US	Seritage Growth Properties	20200204	37.41	38.67	37.25	38.28	142459	38.28	up	down	incorrect
SRI.US	Stoneridge Inc	20200204	28.52	29.01	28.39	28.59	264585	28.59	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200204	10.21	10.372	10.06	10.21	5529	9.4537
SRLP.US	Sprague Resources LP	20200204	16.35	16.6	16.068	16.12	56629	12.8166	down	down	correct
SRT.US	StarTek Inc	20200204	8.04	8.1596	7.99	8.03	19512	8.03	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200204	9.54	9.64	9.49	9.57	3068	32.7551	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200204	84.74	88.25	83.2879	86.49	376443	84.9438	up	down	incorrect
SSL.US	Sasol Limited	20200204	15.93	16.0224	15.78	15.79	198223	15.79	down	down	correct
SSTK.US	Shutterstock Inc	20200204	43.66	44.14	43.38	43.91	100403	42.9027	up	up	correct
ST.US	Sensata Technologies Holding plc	20200204	48.4	48.97	48.19	48.48	624480	48.48	up	up	correct
STAG.US	STAG Industrial Inc	20200204	32.43	32.63	32.25	32.47	1288174	29.9439	up	up	correct
STAR.US	PI	20200204	25.64	25.64	25.6114	25.63	1942	22.0202	down	up	incorrect
STC.US	Stewart Information Services Corporation	20200204	42.7	42.95	42.12	42.21	121910	39.9434	down	down	correct
STE.US	STERIS plc	20200204	152.68	153.38	151.56	152.21	382401	149.5955	down	down	correct
STG.US	Sunlands Technology Group	20200204	2.71	2.73	2.7	2.7	101871	33.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200204	24.57	24.71	24.38	24.53	44830	21.4055	down	down	correct
STL.US	Sterling Bancorp	20200204	20.58	20.65	20.42	20.54	1126413	19.9261	down	down	correct
STLA.US	Stellantis N.V	20200204	12.6195	12.6195	12.431	12.4498	4352447	10.4964	down	down	correct
STM.US	STMicroelectronics N.V	20200204	29.28	29.59	29.16	29.58	2150091	29.2179	up	up	correct
STN.US	Stantec Inc	20200204	30.06	30.57	29.935	30.5	81203	29.7377	up	up	correct
STNG.US	Scorpio Tankers Inc	20200204	24.32	24.71	24	24.05	1082815	22.8148	down	down	correct
STON.US	StoneMor Inc	20200204	1.15	1.16	1.1138	1.15	37876	1.15
STOR.US	STORE Capital Corporation	20200204	39.34	39.58	39.18	39.29	1445195	35.9356	down	down	correct
STT.US	State Street Corporation	20200204	77.39	78.68	77.39	77.74	2222175	73.69	up	up	correct
STWD.US	Starwood Property Trust Inc	20200204	25.82	26	25.72	25.9	1156100	21.5921	up	up	correct
STZ.US	Constellation Brands Inc	20200204	191.6	194.96	191.475	192.89	1205772	187.1303	up	up	correct
SU.US	Suncor Energy Inc	20200204	30.66	30.74	30	30.03	3436119	27.7353	down	down	correct
SUI.US	Sun Communities Inc	20200204	160.97	161.68	160.32	160.54	297922	154.6018	down	up	incorrect
SUM.US	Summit Materials Inc	20200204	22.62	22.94	22.39	22.78	1055686	22.78	up	down	incorrect
SUN.US	Sunoco LP	20200204	31.72	32.02	31.6201	31.78	319919	25.6998	up	up	correct
SUP.US	Superior Industries International Inc	20200204	3.26	3.4	3.14	3.27	257277	3.27	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200204	3.33	3.39	2.97	3.05	1474276	2.9516	down	down	correct
SUZ.US	Suzano S.A	20200204	9.34	9.45	9.05	9.08	405517	9.08	down	down	correct
SWCH.US	Switch Inc	20200204	16.16	16.69	16.09	16.32	3465704	15.9956	up	up	correct
SWI.US	SolarWinds Corporation	20200204	20.56	21.66	20.54	21.1	1996934	20.6083	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200204	163.24	167.1	163.23	165.8	1073299	160.2927	up	down	incorrect
SWM.US	Schweitzer	20200204	35.64	35.68	34.796	34.98	120235	31.7581	down	down	correct
SWN.US	Southwestern Energy Company	20200204	1.62	1.63	1.58	1.6	18704683	1.6	down	down	correct
SWT.US	Stanley Black Decker Inc	20200204	107.48	108.31	106.98	107.9	49300	97.5328	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200204	76.89	77.7	76.38	77.01	253531	72.127	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200204	8.55	8.65	8.55	8.6	29479	7.5309	up	up	correct
SXC.US	SunCoke Energy Inc	20200204	6.3	6.55	6.11	6.29	1296826	5.7165	down	down	correct
SXI.US	Standex International Corporation	20200204	74.21	74.21	68.94	70.28	130474	68.5135	down	down	correct
SXT.US	Sensient Technologies Corporation	20200204	62	62.6	61.835	62.44	321330	59.9224	up	up	correct
SYF.US	Synchrony Financial	20200204	32.9	33.21	32.61	32.65	6005856	30.8613	down	down	correct
SYK.US	Stryker Corporation	20200204	214.6	217.71	213.9	216.35	1248894	212.1266	up	down	incorrect
SYY.US	Sysco Corporation	20200204	76.16	76.16	74.56	75.06	5782112	71.4131	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200204	12.58	12.66	12.58	12.61	59901	42.421	up	up	correct
TAC.US	TransAlta Corporation	20200204	7.51	7.51	7.35	7.43	1077967	7.2036	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200204	20	20.33	19.76	19.98	1623300	19.98	down	down	correct
TAL.US	TAL Education Group	20200204	56	57.47	55.73	56.05	7243074	56.05	up	up	correct
TALO.US	Talos Energy Inc	20200204	19.97	20.25	19.06	19.25	712078	19.25	down	down	correct
TAP.US	Molson Coors Beverage Company	20200204	56.87	57.31	56.82	56.91	1382756	55.4254	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200204	78.49	80.49	74.76	77.45	95300	77.45	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200204	26.59	26.73	26.51	26.69	120672	24.4284	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200204	27.39	27.54	27.39	27.46	52852	25.082	up	down	incorrect
TBI.US	TrueBlue Inc	20200204	22.36	22.42	22.1	22.29	216812	22.29	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200204	32.91	33.18	32.91	33.0647	809	33.0647	up	up	correct
TCN.US	Tricon Capital Group Inc	20200204	8.36	8.36	8.36	8.36	0	7.8814
TCS.US	The Container Store Group Inc	20200204	4.26	4.45	4.25	4.35	297733	4.0663	up	up	correct
TD.US	The Toronto	20200204	55.47	56.345	55.47	56.04	1020678	51.8592	up	up	correct
TDC.US	Teradata Corporation	20200204	24.4	24.53	23.98	24.23	2146097	24.23	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20200204	18.63	18.95	18.63	18.91	150142	13.1788	up	up	correct
TDG.US	TransDigm Group Incorporated	20200204	665	673.51	633.71	641.27	632957	641.27	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200204	25.9	25.92	25.8729	25.91	10569	23.7521	up	up	correct
TDOC.US	Teladoc Health Inc	20200204	103.92	107.45	103.42	107.15	1588700	107.15	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200204	23.52	23.685	23.37	23.49	664115	21.9506	down	down	correct
TDW.US	Tidewater Inc	20200204	15.67	15.99	15.61	15.67	70651	15.6522
TDY.US	Teledyne Technologies Incorporated	20200204	371.88	378.88	371.88	378	196615	378	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200204	16.54	16.92	16.54	16.87	88500	14.5606	up	up	correct
TECK.US	Teck Resources Limited	20200204	13.42	13.77	13.37	13.64	5543901	13.3733	up	up	correct
TEF.US	Telefónica S.A	20200204	6.81	6.8271	6.78	6.8	1141860	5.6755	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200204	9.17	9.24	9.165	9.19	159707	7.7987	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200204	95.71	96.6	94.58	95.33	2109900	92.1058	down	down	correct
TEN.US	Tenneco Inc	20200204	9.74	10.16	9.67	9.83	958297	9.83	up	up	correct
TEO.US	Telecom Argentina S.A	20200204	11.81	11.96	11.48	11.56	114103	10.982	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200204	11.43	12.5	11.32	12.06	41812008	12.06	up	down	incorrect
TEX.US	Terex Corporation	20200204	26.15	26.3	25.85	25.91	962517	25.51	down	up	incorrect
TFC.US	Truist Financial Corporation	20200204	53.4	53.91	53.09	53.16	4517119	49.3407	down	up	incorrect
TFII.US	TFI International Inc	20200204	33.31	33.31	33.31	33.31	100	32.2964
TFX.US	Teleflex Incorporated	20200204	378.48	384.96	378.185	383.27	142252	380.4042	up	up	correct
TG.US	Tredegar Corporation	20200204	20.49	20.6	20.24	20.37	83797	13.6081	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200204	9.42	9.64	9.38	9.54	174499	9.4664	up	up	correct
TGI.US	Triumph Group Inc	20200204	20.98	21.19	20.66	21.14	413338	21.0947	up	up	correct
TGNA.US	TEGNA Inc	20200204	17.51	17.54	17.185	17.27	2025941	16.5959	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200204	13.1	13.38	13.06	13.25	225965	11.4777	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200204	6.57	6.68	6.22	6.26	599615	6.26	down	down	correct
TGT.US	Target Corporation	20200204	113.64	114.8	113.2	113.25	3625983	109.502	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200204	33	33.31	32.66	32.98	942201	32.98	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200204	140.05	140.83	139.71	140.54	163395	134.2199	up	down	incorrect
THO.US	Thor Industries Inc	20200204	83.26	83.765	81.68	83.04	460588	80.3662	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200204	18.7	19.01	18.7	18.98	124099	16.7815	up	up	correct
THR.US	Thermon Group Holdings Inc	20200204	24.35	24.5	23.935	24.03	119174	24.03	down	down	correct
THS.US	TreeHouse Foods Inc	20200204	45.53	45.88	45.05	45.08	337646	45.08	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20200204	13.93	14.1	13.9	14.02	159405	11.8272	up	up	correct
TIMB.US	W	20200204	20.28	20.32	19.865	19.92	860973	18.9745	down	down	correct
TISI.US	Team Inc	20200204	13.86	14.125	13.83	13.86	116345	13.86
TJX.US	The TJX Companies Inc	20200204	61.2	61.87	61.08	61.28	4266676	60.1594	up	down	incorrect
TK.US	Teekay Corporation	20200204	3.77	3.81	3.63	3.65	431541	3.65	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200204	6.04	6.08	6	6.02	194254	5.4432	down	down	correct
TKR.US	The Timken Company	20200204	54.88	56.45	54.65	55.89	1053336	53.8661	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200204	27.55	27.6	27.3	27.36	633151	24.8363	down	up	incorrect
TLYS.US	Tilly's Inc	20200204	8.66	8.74	8.48	8.5	508543	6.6467	down	down	correct
TM.US	Toyota Motor Corporation	20200204	140.74	141.63	140.53	140.95	208091	134.2757	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20200204	13.09	13.5	12.99	13.45	8483200	13.45	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200204	26.81	26.97	26.5	26.62	4844707	26.62	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200204	321.84	328.64	321.01	325.96	2019715	324.5258	up	up	correct
TMST.US	TimkenSteel Corporation	20200204	6.51	6.57	6.38	6.4	148225	6.4	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200204	36.97	37.18	36.26	36.5	1533035	36.5	down	down	correct
TNC.US	Tennant Company	20200204	78.53	79.75	78.53	79.26	31245	77.3244	up	down	incorrect
TNET.US	TriNet Group Inc	20200204	58.58	59.76	58.06	58.86	411212	58.86	up	up	correct
TNK.US	Teekay Tankers Ltd	20200204	16.24	16.81	15.92	15.97	703352	15.97	down	down	correct
TNL.US	Travel + Leisure Co	20200204	50	50.2	49.47	49.51	730154	45.9831	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200204	3.02	3.09	3	3.03	419371	14.3322	up	up	correct
TOL.US	Toll Brothers Inc	20200204	44.88	45.035	44.36	44.52	1550384	43.539	down	down	correct
TPB.US	Turning Point Brands Inc	20200204	22.77	22.87	21.69	21.72	227700	21.4369	down	down	correct
TPC.US	Tutor Perini Corporation	20200204	11.19	11.2828	10.96	10.99	507605	10.6081	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200204	16.56	16.59	16.24	16.24	1268429	16.24	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200204	760.48	781.367	760.48	780.04	22342	743.4196	up	up	correct
TPR.US	Tapestry Inc	20200204	26.77	27.5	26.62	27.2	4588548	26.4862	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200204	13.72	13.81	13.55	13.61	285862	10.8025	down	down	correct
TPX.US	Tempur Sealy International Inc	20200204	93.28	94.41	93	93.86	2288728	23.2777	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200204	16.67	17.02	16.61	16.74	9690	14.5126	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200204	33.4854	33.8058	33.068	33.0874	82736	31.4074	down	down	correct
TRC.US	Tejon Ranch Co	20200204	16.46	16.52	16.37	16.37	60609	16.37	down	down	correct
TREC.US	Trecora Resources	20200204	6.93	7.05	6.86	6.98	25938	6.98	up	up	correct
TREX.US	Trex Company Inc	20200204	100.01	101.72	99.78	100.81	902934	50.405	up	up	correct
TRGP.US	Targa Resources Corp	20200204	37.29	37.91	37.2	37.58	1779030	36.4527	up	up	correct
TRI.US	Thomson Reuters Corporation	20200204	81.46	82.2496	81	81.52	313004	78.636	up	up	correct
TRN.US	Trinity Industries Inc	20200204	21	21.43	20.875	21.16	728446	19.9347	up	up	correct
TRNO.US	Terreno Realty Corporation	20200204	57.76	58.6	57.42	58.1	212807	55.8011	up	up	correct
TROX.US	Tronox Holdings plc	20200204	8.78	8.94	8.675	8.71	920893	8.2668	down	down	correct
TRP.US	TC Energy Corporation	20200204	54.87	55.01	54.63	54.72	1195146	48.8199	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200204	0.635	0.66	0.6313	0.653	1379532	6.53	up	up	correct
TRTN.US	Triton International Limited	20200204	37.9	38.41	37.8237	38.01	208216	34.2568	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200204	20.6	20.815	20.535	20.63	622381	15.3379	up	up	correct
TRU.US	TransUnion	20200204	93.73	95.27	93.73	95.25	1001200	94.6024	up	down	incorrect
TRV.US	The Travelers Companies Inc	20200204	134.41	135.25	132.48	132.58	1541446	126.1854	down	down	correct
TS.US	Tenaris S.A	20200204	20.63	20.87	20.59	20.62	1742927	19.0453	down	down	correct
TSE.US	Trinseo S.A	20200204	29.45	29.795	29	29.56	445215	27.7844	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200204	5.81	5.8595	5.81	5.81	70250	5.365
TSLX.US	Sixth Street Specialty Lending Inc	20200204	21.78	22	21.68	21.91	184379	16.4427	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200204	56.92	57.635	56.9	57.52	12746636	55.6425	up	up	correct
TSN.US	Tyson Foods Inc	20200204	83.96	84.85	83.64	83.89	2428509	79.8302	down	down	correct
TSQ.US	Townsquare Media Inc	20200204	9.95	10.09	9.78	9.87	86406	9.7094	down	up	incorrect
TT.US	Trane Technologies plc	20200204	137.21	139.395	137.01	138.53	2086708	104.1137	up	up	correct
TTC.US	The Toro Company	20200204	82.7	83.645	82.16	82.3	401476	80.3286	down	down	correct
TTE.US	TotalEnergies SE	20200204	49.45	49.49	48.86	48.91	2314060	42.8662	down	down	correct
TTI.US	TETRA Technologies Inc	20200204	1.45	1.51	1.37	1.38	1123500	1.38	down	up	incorrect
TTM.US	Tata Motors Limited	20200204	11.78	11.88	11.685	11.73	1757538	11.73	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200204	12.41	12.57	12.3803	12.44	54249	44.9498	up	down	incorrect
TU.US	TELUS Corporation	20200204	10.065	10.075	10.0202	10.0525	684892	17.8267	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200204	14.3	14.67	14.12	14.65	235000	14.65	up	up	correct
TUP.US	Tupperware Brands Corporation	20200204	6.1	6.37	6.1	6.12	1547392	6.12	up	up	correct
TV.US	Grupo Televisa S.A.B	20200204	11.27	11.345	11.14	11.3	1275633	11.2224	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200204	26.88	27.02	26.88	26.9776	5335	25.7135	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200204	26	26	25.83	25.8771	6757	24.8545	down	down	correct
TWI.US	Titan International Inc	20200204	3.07	3.09	3	3	164172	2.9913	down	down	correct
TWLO.US	Twilio Inc	20200204	130.39	132.02	128.6	131.9	3345095	131.9	up	up	correct
TWN.US	The Taiwan Fund Inc	20200204	20.09	20.41	20.0801	20.19	20039	16.5641	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20200204	15.34	15.44	15.2057	15.3	2007481	12.9884	down	down	correct
TWTR.US	Twitter Inc	20200204	33.75	34.115	33.4	33.96	14598180	33.96	up	down	incorrect
TX.US	Ternium S.A	20200204	21.85	22.39	21.5	22.24	492236	20.6696	up	up	correct
TXT.US	Textron Inc	20200204	46.82	51.32	46.65	50.9	6613540	50.7283	up	up	correct
TY.US	Tri	20200204	28.46	28.71	28.46	28.66	65466	26.5774	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200204	17.25	17.68	17.25	17.42	511755	62.2148	up	up	correct
TYL.US	Tyler Technologies Inc	20200204	332.2	338.41	331.4	337.44	246339	337.44	up	down	incorrect
UA.US	Under Armour Inc	20200204	18.29	18.7315	18.16	18.42	2277198	18.42	up	up	correct
UAA.US	Under Armour Inc	20200204	20.49	21.12	20.44	20.79	6064570	20.79	up	down	incorrect
UAN.US	CVR Partners LP	20200204	2.68	2.73	2.6	2.65	123225	24.7403	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200204	23.08	23.36	23	23.06	111066	21.1759	down	up	incorrect
UBER.US	Uber Technologies Inc	20200204	37.87	38.99	37.26	38.53	32425900	38.53	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200204	17.83	17.9198	17.8258	17.9198	490	16.4306	up	up	correct
UBS.US	UBS Group AG	20200204	12.53	12.58	12.46	12.46	2922671	11.4425	down	down	correct
UDR.US	UDR Inc	20200204	48.15	48.77	47.97	48.48	1092564	45.5683	up	down	incorrect
UE.US	Urban Edge Properties	20200204	18.69	18.98	18.57	18.84	699838	17.3234	up	up	correct
UFI.US	Unifi Inc	20200204	22.14	22.3	21.62	21.65	107017	21.65	down	up	incorrect
UFS.US	Domtar Corporation	20200204	35.75	35.97	35.47	35.53	557173	34.783	down	down	correct
UGI.US	UGI Corporation	20200204	42.04	42.04	41.15	41.19	1678013	38.3423	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200204	151.33	151.5799	147.7377	149.46	169825	149.46	down	down	correct
UGP.US	Ultrapar Participações S.A	20200204	5.97	6.01	5.79	5.89	1780064	5.6081	down	down	correct
UHS.US	Universal Health Services Inc	20200204	138.64	140.76	137.98	138.49	564210	137.4901	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200204	125.83	127.26	125.32	126.53	45697	116.8798	up	down	incorrect
UI.US	Ubiquiti Inc	20200204	167.27	169.79	165.42	168.13	232711	165.7906	up	up	correct
UIS.US	Unisys Corporation	20200204	10.01	10.395	9.97	10.3	825015	10.3	up	up	correct
UL.US	Unilever PLC	20200204	59.98	60.12	59.66	59.72	727879	55.7748	down	up	incorrect
UMC.US	United Microelectronics Corporation	20200204	2.5	2.52	2.48	2.5	554101	2.3051
UMH.US	UMH Properties Inc	20200204	16.17	16.25	16.04	16.14	95029	14.7623	down	down	correct
UNF.US	UniFirst Corporation	20200204	207.72	209.27	205.1	205.1	68624	203.046	down	up	incorrect
UNFI.US	United Natural Foods Inc	20200204	7.23	7.38	7.06	7.24	690230	7.24	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200204	277.28	283.5	276.88	280.84	4290256	272.462	up	up	correct
UNM.US	Unum Group	20200204	27.65	27.85	27.38	27.65	2891321	25.1163
UNMA.US	Unum Group 6.250% JR NT58	20200204	27.7498	27.97	27.53	27.6121	23721	24.5391	down	down	correct
UNP.US	Union Pacific Corporation	20200204	182.7	185.02	182.7	183.24	1858155	176.0269	up	up	correct
UNVR.US	Univar Solutions Inc	20200204	22.25	22.66	22.25	22.4	919100	22.4	up	up	correct
UPH.US	UpHealth Inc	20200204	10.03	10.03	10.03	10.03	1	10.03
UPS.US	United Parcel Service Inc	20200204	103.34	103.8597	102.62	103.38	4858732	97.9374	up	down	incorrect
URI.US	United Rentals Inc	20200204	142.27	149.33	141.61	147.53	1547991	147.53	up	up	correct
USA.US	Liberty All	20200204	6.8	6.84	6.78	6.8	698781	5.7078
USAC.US	USA Compression Partners LP	20200204	16.11	16.17	15.8527	16.04	586719	12.5074	down	up	incorrect
USB.US	U.S. Bancorp	20200204	54.38	54.84	54.19	54.22	5512227	50.71	down	down	correct
USDP.US	USD Partners LP	20200204	10.42	10.47	10.21	10.42	79732	8.3654
USFD.US	US Foods Holding Corp	20200204	40.07	40.24	38.96	39.02	1878700	39.02	down	down	correct
USM.US	United States Cellular Corporation	20200204	32.94	33.41	32.8176	33.25	78313	33.25	up	up	correct
USNA.US	USANA Health Sciences Inc	20200204	64.52	67.19	63.43	65.93	361648	65.93	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200204	119.54	120.515	117.91	118.06	47348	116.113	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200204	5.56	5.85	5.36	5.36	203000	5.36	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200204	26.97	27.05	26.95	26.99	272411	23.42	up	up	correct
UTI.US	Universal Technical Institute Inc	20200204	7.84	8	7.67	7.96	75441	7.96	up	up	correct
UTL.US	Unitil Corporation	20200204	61.19	61.89	61.15	61.69	62714	57.7476	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200204	24.41	24.6101	24.35	24.5	136443	22.7201	up	up	correct
UVV.US	Universal Corporation	20200204	54.22	54.57	53.9	54.14	111507	48.4971	down	down	correct
V.US	Visa Inc	20200204	203.5	204.92	202.2272	203.56	10205900	201.0804	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200204	125.69	128.55	124.9	127.31	266362	125.7653	up	up	correct
VALE.US	Vale S.A.	20200204	12.28	12.35	12.21	12.23	21074029	9.9543	down	down	correct
VAPO.US	Vapotherm Inc	20200204	10.01	10.25	9.84	9.89	166253	9.89	down	down	correct
VATE.US	Innovate Corp	20200204	3.48	3.58	3.39	3.57	537637	3.57	up	up	correct
VBF.US	Invesco Bond Fund	20200204	20.61	20.6231	20.38	20.4	18446	18.3805	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200204	10.75	10.8	10.71	10.78	64285	9.3314	up	up	correct
VCRA.US	Vocera Communications Inc	20200204	22.44	22.73	22.11	22.61	385619	22.61	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200204	13.18	13.23	13.18	13.2	44502	12.152	up	up	correct
VEC.US	Vectrus Inc	20200204	57	57.2992	56.065	56.68	70412	56.68	down	down	correct
VEDL.US	Vedanta Limited	20200204	7.9	7.96	7.88	7.9	626286	6.5338
VEEV.US	Veeva Systems Inc	20200204	150.52	155.01	149.77	154.28	1306366	154.28	up	up	correct
VEL.US	Velocity Financial Inc	20200204	14.19	14.19	13.68	14.07	109300	14.07	down	down	correct
VER.US	VEREIT Inc	20200204	9.72	9.88	9.7	9.78	12664523	44.5311	up	up	correct
VET.US	Vermilion Energy Inc	20200204	14.27	14.2917	13.96	13.99	1715611	13.3673	down	down	correct
VFC.US	V.F. Corporation	20200204	84.11	84.925	83.86	83.95	3143778	79.6886	down	down	correct
VGI.US	Virtus Global Multi	20200204	13.41	13.44	13.32	13.36	101494	10.9879	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200204	13.33	13.44	13.32	13.44	148742	12.2537	up	up	correct
VGR.US	Vector Group Ltd	20200204	13.45	13.575	13.32	13.37	736991	11.8142	down	down	correct
VHC.US	VirnetX Holding Corp	20200204	3.97	4	3.89	3.92	216772	3.3624	down	up	incorrect
VHI.US	Valhi Inc	20200204	1.67	1.69	1.65	1.66	98601	19.0221	down	down	correct
VICI.US	VICI Properties Inc	20200204	26.97	27.16	26.95	27.03	2528200	24.278	up	up	correct
VIIX.US	VelocityShares VIX Short	20200204	31.57	31.73	30.99	31.45	51968	31.45	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20200204	13.23	13.74	13.18	13.34	9323722	13.34	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200204	6.93	7.13	6.43	6.6	192833	6.6	down	down	correct
VIV.US	Telefônica Brasil S.A	20200204	14.39	14.45	14.2	14.28	1240719	12.0419	down	down	correct
VKQ.US	Invesco Municipal Trust	20200204	13	13.05	12.96	13.03	50518	11.8828	up	up	correct
VLO.US	Valero Energy Corporation	20200204	81.71	83.5	81	81.24	4504401	72.2391	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200204	13.13	13.13	12.9303	13.03	434887	13.03	down	down	correct
VLT.US	Invesco High Income Trust II	20200204	14.47	14.5	14.4	14.43	31330	12.2094	down	down	correct
VMC.US	Vulcan Materials Company	20200204	145.77	146	141	144.54	936800	141.8092	down	down	correct
VMI.US	Valmont Industries Inc	20200204	147.66	148.2189	145.16	145.8	80457	142.3268	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200204	12.92	12.93	12.8648	12.92	52593	11.7834
VNCE.US	Vince Holding Corp	20200204	14.1	14.89	14.01	14.58	52345	14.58	up	up	correct
VNE.US	Veoneer Inc	20200204	13.77	14.13	13.54	13.77	1190407	13.77
VNO.US	Vornado Realty Trust	20200204	65.51	66.52	65.51	66.14	810905	59.9195	up	up	correct
VNTR.US	Venator Materials PLC	20200204	2.99	3.09	2.92	3.03	187500	3.03	up	up	correct
VOC.US	VOC Energy Trust	20200204	4.25	4.25	4.05	4.12	102443	3.4247	down	down	correct
VOYA.US	Voya Financial Inc	20200204	61.43	61.675	61.08	61.37	1041352	60.2166	down	down	correct
VPG.US	Vishay Precision Group Inc	20200204	34.54	34.72	34.16	34.29	35341	34.29	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200204	13.46	13.5	13.4469	13.46	35390	12.3092
VRS.US	Verso Corporation	20200204	17.04	17.22	16.45	16.77	309911	12.6654	down	down	correct
VRT.US	Vertiv Holdings Co	20200204	12.47	12.87	12.35	12.69	1775000	12.6783	up	down	incorrect
VRTV.US	Veritiv Corporation	20200204	14.9	14.96	14.445	14.54	84383	14.54	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200204	19.87	20.8	19.7	20.69	1935855	19.8825	up	up	correct
VST.US	Vistra Corp	20200204	22.68	22.83	22.04	22.04	3919645	20.7147	down	down	correct
VSTO.US	Vista Outdoor Inc	20200204	7.75	7.9	7.45	7.54	640153	7.54	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200204	11.45	11.5	11.43	11.46	225828	9.8221	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200204	13.91	13.95	13.9	13.91	30149	12.8078
VTOL.US	Bristow Group Inc	20200204	10.14	10.82	10.14	10.7	96222	32.1	up	up	correct
VTR.US	Ventas Inc	20200204	57.92	58.86	57.76	58.28	1270197	53.5727	up	up	correct
VVI.US	Viad Corp	20200204	65.68	65.79	64.92	65.2	151837	64.9882	down	down	correct
VVNT.US	WS	20200204	13.9	13.9999	12.8	12.85	213464	12.85	down	down	correct
VVR.US	Invesco Senior Income Trust	20200204	4.3	4.335	4.29	4.29	1019682	3.7362	down	up	incorrect
VVV.US	Valvoline Inc	20200204	22	23.03	21.58	21.91	4530862	21.1476	down	down	correct
VZ.US	Verizon Communications Inc	20200204	58.07	58.57	57.65	58.29	13924580	53.9837	up	up	correct
W.US	Wayfair Inc	20200204	99.59	101.595	98.41	99.61	1601227	99.61	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200204	77.33	79.34	77.15	79.08	1011280	78.0804	up	up	correct
WAL.US	Western Alliance Bancorporation	20200204	56.96	57.33	56.59	57.11	499673	55.0807	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200204	26.3	26.39	26.24	26.3852	4428	23.6859	up	up	correct
WAT.US	Waters Corporation	20200204	214.49	224.59	214.49	219.08	1387507	219.08	up	up	correct
WBK.US	Westpac Banking Corporation	20200204	16.76	16.83	16.71	16.81	414422	15.7356	up	down	incorrect
WBS.US	Webster Financial Corporation	20200204	46.23	46.77	46.06	46.51	814910	42.8543	up	up	correct
WBT.US	Welbilt Inc	20200204	14.68	14.845	14.45	14.7	767521	14.7	up	down	incorrect
WCC.US	WESCO International Inc	20200204	49.5	49.6	48.63	48.7	1404516	48.7	down	down	correct
WCN.US	Waste Connections Inc	20200204	98.98	99.45	98.57	99.19	623224	97.7306	up	up	correct
WD.US	Walker & Dunlop Inc	20200204	67.45	68.81	66.97	68.33	351776	65.4053	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200204	14.8	14.8	14.69	14.69	30784	13.1432	down	down	correct
WEC.US	WEC Energy Group Inc	20200204	100.45	100.79	99.605	99.64	1510146	94.1762	down	up	incorrect
WEI.US	Weidai Ltd	20200204	2.47	2.47	2.2	2.3	97497	2.3	down	down	correct
WELL.US	Welltower Inc	20200204	84.64	85.88	84.22	84.95	1915008	78.54	up	up	correct
WES.US	Western Midstream Partners LP	20200204	16.57	17.13	16.55	16.65	2658584	14.0006	up	up	correct
WEX.US	WEX Inc	20200204	219.78	220.26	216.46	218.77	535253	218.77	down	down	correct
WF.US	Woori Financial Group Inc	20200204	26.03	26.13	25.81	25.81	51050	24.6071	down	down	correct
WFC.US	Wells Fargo & Company	20200204	47.7	47.84	47.25	47.26	14973286	44.8226	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200204	41.83	41.94	41.83	41.94	2300	41.1198	up	up	correct
WGO.US	Winnebago Industries Inc	20200204	56.58	57.52	55.4	57.07	464303	56.2185	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200204	59.13	60.08	58.91	59.78	481500	58.3329	up	up	correct
WHD.US	Cactus Inc	20200204	29.07	29.54	28.875	29	219851	28.3227	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200204	28.33	28.624	28.265	28.54	25771	24.829	up	up	correct
WHR.US	Whirlpool Corporation	20200204	150.7	151.89	149.44	150.16	697195	141.6673	down	down	correct
WIA.US	Western Asset Inflation	20200204	12.39	12.3901	12.19	12.24	61250	10.1992	down	down	correct
WIT.US	Wipro Limited	20200204	3.65	3.71	3.65	3.7	656246	3.6923	up	up	correct
WIW.US	Western Asset Inflation	20200204	11.72	11.72	11.68	11.7	419037	10.5559	down	up	incorrect
WK.US	Workiva Inc	20200204	46.63	47.1187	46.47	46.75	166495	46.75	up	up	correct
WLK.US	Westlake Chemical Corporation	20200204	62.3	63.67	61.47	62.36	573210	60.443	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200204	22.45	22.6314	22.35	22.5	84189	19.4249	up	up	correct
WM.US	Waste Management Inc	20200204	123.31	123.7673	122.79	122.86	1145299	118.6281	down	down	correct
WMB.US	The Williams Companies Inc	20200204	21.41	21.79	21.38	21.48	10581908	18.5648	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200204	10.7	10.7	10.53	10.54	403521	9.5133	down	down	correct
WMK.US	Weis Markets Inc	20200204	36.91	37.47	36.91	37.25	56059	35.4644	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200204	42.37	42.5	42.04	42.12	226767	41.6768	down	down	correct
WMT.US	Walmart Inc	20200204	115.24	116.24	114.89	115.27	5232222	111.6026	up	up	correct
WNC.US	Wabash National Corporation	20200204	11.92	12.09	11.73	11.94	1029864	11.4153	up	up	correct
WNS.US	WNS (Holdings) Limited	20200204	73.36	74.15	73.09	73.51	127146	73.51	up	up	correct
WOLF.US	Wolfspeed Inc	20200204	48.56	51.25	48.56	51.08	2638446	51.08	up	up	correct
WOR.US	Worthington Industries Inc	20200204	38.42	38.9	37.94	38.07	230354	36.3359	down	down	correct
WOW.US	WideOpenWest Inc	20200204	7	7.1	6.95	7.09	241011	7.09	up	up	correct
WPC.US	W. P. Carey Inc	20200204	84.24	84.89	83.96	84.53	418824	75.9732	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200204	28.7	28.84	28.365	28.79	1429974	28.1077	up	up	correct
WPP.US	WPP plc	20200204	63.1	63.236	62.92	63.06	118302	57.0796	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20200204	74.79	75.83	74.53	74.84	750983	72.3224	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200204	30.84	31.14	30.67	31.01	179644	28.2994	up	up	correct
WRI.US	Weingarten Realty Investors	20200204	29.5	29.94	29.37	29.76	831217	26.9704	up	up	correct
WRK.US	WestRock Company	20200204	40.19	40.26	39.45	39.7	2271809	37.7993	down	down	correct
WSM.US	Williams	20200204	71.4	71.98	70.85	71.26	1019491	68.7991	down	down	correct
WSO.US	Watsco Inc	20200204	176.89	178.18	175.63	175.81	130688	166.0831	down	up	incorrect
WSR.US	Whitestone REIT	20200204	13.1	13.33	13.1	13.2	166505	11.8882	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200204	159.82	161.21	158.46	158.94	376817	158.2877	down	down	correct
WTI.US	W&T Offshore Inc	20200204	4.12	4.25	4.06	4.1	2028862	4.1	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200204	1138.81	1153.25	1138.81	1146.01	13955	1143.6407	up	up	correct
WTRG.US	Essential Utilities Inc	20200204	53.69	53.71	52.85	52.99	1213700	50.7463	down	down	correct
WTRU.US	Aqua America Inc	20200204	70	70	68.99	69.06	94800	63.0795	down	down	correct
WTS.US	Watts Water Technologies Inc	20200204	101.72	102.78	101.655	101.94	153518	100.3084	up	up	correct
WTTR.US	Select Energy Services Inc	20200204	6.89	7.02	6.81	6.82	312968	6.82	down	down	correct
WU.US	The Western Union Company	20200204	27.38	27.6	27.315	27.46	5245421	25.2699	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200204	46.61	47.4998	46.4	47.36	2774487	46.4147	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200204	32.48	32.58	31.97	32.07	330013	31.2332	down	down	correct
WY.US	Weyerhaeuser Company	20200204	28.45	28.53	27.7	28.18	7236252	26.7949	down	down	correct
X.US	United States Steel Corporation	20200204	9.2	9.38	9.09	9.12	14701090	9.0471	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200204	8.3	8.319	8.22	8.26	116300	6.6581	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200204	19.09	19.426	18.98	19.28	416747	18.7707	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200204	3.22	3.38	3.22	3.23	130844	3.0148	up	up	correct
XL.US	XL Fleet Corp	20200204	10.05	10.05	10.03	10.05	66600	10.05
XOM.US	Exxon Mobil Corporation	20200204	61.45	61.91	59.89	59.97	31922061	52.3178	down	down	correct
XPO.US	XPO Logistics Inc	20200204	91.7273	93.5164	91.3275	92.7968	565097	54.0144	up	up	correct
XPRO.US	Frank’s International NV	20200204	21.54	22.08	21.12	22.02	117383	22.02	up	up	correct
XYF.US	X Financial	20200204	1.35	1.385	1.32	1.35	22608	4.05
XYL.US	Xylem Inc	20200204	85	86.5351	84.6	86.51	1380879	84.5736	up	up	correct
Y.US	Alleghany Corporation	20200204	816.08	820.99	811.0598	816.46	33142	799.0596	up	up	correct
YCBD.US	PA	20200204	6.85	6.85	6.85	6.85	161	5.6307
YELP.US	Yelp Inc	20200204	33.5	34.18	33.25	34.02	659095	34.02	up	up	correct
YETI.US	YETI Holdings Inc	20200204	37.9	38.61	37.3	37.91	1316200	37.91	up	up	correct
YEXT.US	Yext Inc	20200204	15.47	15.61	15.09	15.54	730396	15.54	up	up	correct
YPF.US	YPF Sociedad Anónima	20200204	9.84	10.075	9.58	9.7	2015863	9.7	down	down	correct
YRD.US	Yiren Digital Ltd	20200204	4.48	4.89	4.41	4.72	412318	4.72	up	up	correct
YUM.US	Yum! Brands Inc	20200204	106.77	106.84	105.8601	106.71	1595548	102.9694	down	down	correct
YUMC.US	Yum China Holdings Inc	20200204	44.04	44.92	43.925	44.31	3485500	43.7455	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200204	152.9	159.59	152.44	156.77	3068347	154.5277	up	down	incorrect
ZEN.US	Zendesk Inc	20200204	88.94	90.1	88.26	89.52	1440258	89.52	up	up	correct
ZEPP.US	Zepp Health Corporation	20200204	14.12	14.4	13.6	13.68	353032	13.68	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200204	28.29	29.24	28.1913	28.92	98212	28.92	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200204	22.51	23.5	22.46	23.23	3439087	22.787	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200204	11.61	11.68	11.591	11.67	264694	9.468	up	down	incorrect
ZTS.US	Zoetis Inc	20200204	137.08	139.44	136.69	138.97	1839782	137.6198	up	up	correct
ZUO.US	Zuora Inc	20200204	15.54	16.4	15.54	15.94	1857200	15.94	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200204	33.07	33.98	32.85	33.77	645500	33.2374	up	up	correct
ZYME.US	Zymeworks Inc	20200204	46.12	46.65	45.1	46.01	332000	46.01	down	up	incorrect