CollectAI

close-nyse_stocks

2020/02/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200205	84.53	85.5	84.39	84.93	2345127	83.906	up	up	correct
AA.US	Alcoa Corporation	20200205	15.31	15.89	15.175	15.81	8183030	15.7755	up	down	incorrect
AAIC.US	PC	20200205	22.65	22.8	22.6	22.753	4670	18.4201	up	up	correct
AAP.US	Advance Auto Parts Inc	20200205	132.71	137.64	132.25	137.02	1199448	133.8657	up	up	correct
AAT.US	American Assets Trust Inc	20200205	46.54	46.88	46.355	46.54	167351	43.7028
AB.US	AllianceBernstein Holding L.P	20200205	34.2	34.4	34.04	34.31	140236	28.8103	up	down	incorrect
ABB.US	ABB Ltd	20200205	25.11	25.3	24.96	25.16	4416128	23.4244	up	up	correct
ABBV.US	AbbVie Inc	20200205	85.06	87.135	84.88	86.63	10020590	79.387	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200205	89.13	92.47	89.13	91.44	1608217	88.4862	up	down	incorrect
ABEV.US	Ambev S.A	20200205	4.17	4.2	4.02	4.07	40597102	3.7995	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200205	96.57	97.65	94.96	96.33	285918	96.33	down	down	correct
ABM.US	ABM Industries Incorporated	20200205	40.05	40.705	40.05	40.55	222573	39.1632	up	up	correct
ABT.US	Abbott Laboratories	20200205	88.865	89.61	88.55	89.56	3565733	87.1966	up	up	correct
AC.US	Associated Capital Group Inc	20200205	42.16	44.3	41.73	43.89	15183	43.2139	up	down	incorrect
ACA.US	Arcosa Inc	20200205	45.24	46.87	44.995	46.66	310885	46.3338	up	up	correct
ACC.US	American Campus Communities Inc	20200205	45.89	46.16	45.76	45.83	455322	42.2866	down	down	correct
ACCO.US	ACCO Brands Corporation	20200205	8.92	9.21	8.91	9.17	325171	8.5294	up	up	correct
ACEL.US	WS	20200205	12.5	12.855	12.39	12.59	143101	11.1407	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200205	7.37	7.41	7.31	7.4	75820	7.4	up	up	correct
ACM.US	AECOM	20200205	47.59	47.995	47.35	47.58	1321641	47.58	down	down	correct
ACN.US	Accenture plc	20200205	213.89	214.46	210.41	212.22	2102667	207.1145	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200205	16.73	16.84	16.585	16.84	295669	13.6883	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200205	25.84	25.88	25.67	25.85	23676	18.8005	up	up	correct
ADM.US	Archer	20200205	45.78	46.135	45.69	46.07	3038555	43.5086	up	up	correct
ADNT.US	Adient plc	20200205	27.62	28.28	27.24	28.02	1880500	28.02	up	up	correct
ADT.US	ADT Inc	20200205	6.45	6.57	6.43	6.57	1337069	6.3361	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200205	16.29	16.35	16.24	16.35	165770	13.2553	up	up	correct
AEE.US	Ameren Corporation	20200205	82.11	82.74	81.94	82.68	1071230	78.4739	up	up	correct
AEFC.US	AEFC	20200205	25.79	25.94	25.726	25.81	775700	23.9476	up	up	correct
AEG.US	Aegon N.V	20200205	4.23	4.27	4.22	4.24	1722164	3.9878	up	up	correct
AEL.US	PA	20200205	26.48	26.5	26.35	26.5	341426	23.8755	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200205	59.02	60.45	58.9249	59.59	751212	57.314	up	down	incorrect
AENZ.US	Aenza S.A.A	20200205	3	3	2.6	2.85	163091	2.85	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20200205	14.63	15.03	14.5	14.91	4465311	14.1483	up	down	incorrect
AER.US	AerCap Holdings N.V	20200205	59.9	60.2	59.53	59.8	731613	59.8	down	down	correct
AES.US	The AES Corporation	20200205	20.68	20.905	20.62	20.76	3629103	19.7284	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200205	14.13	14.17	14.13	14.16	81313	13.4548	up	up	correct
AFG.US	American Financial Group Inc	20200205	111.28	112.821	110.75	112.31	625083	86.937	up	up	correct
AFGB.US	American Financial Group Inc	20200205	27.85	27.96	27.85	27.915	9473	25.7405	up	up	correct
AFGC.US	American Financial Group Inc	20200205	26.49	26.49	26.47	26.48	15082	23.9848	down	down	correct
AFI.US	Armstrong Flooring Inc	20200205	3.57	3.6	3.5	3.54	57513	3.54	down	down	correct
AFL.US	Aflac Incorporated	20200205	52.65	53.28	52.42	53.28	4929505	50.5887	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200205	15.5	15.5	15.42	15.46	51865	13.5314	down	down	correct
AG.US	First Majestic Silver Corp	20200205	9.55	9.86	9.5001	9.74	2847532	9.7291	up	up	correct
AGCO.US	AGCO Corporation	20200205	73.55	73.79	72.5	73.22	607067	70.2679	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200205	10.47	10.5	10.43	10.46	36294	9.0998	down	down	correct
AGI.US	Alamos Gold Inc	20200205	6.05	6.23	6.02	6.16	1186407	6.0248	up	up	correct
AGO.US	Assured Guaranty Ltd	20200205	46.72	48.67	46.43	47.33	592647	45.2001	up	up	correct
AGR.US	Avangrid Inc	20200205	53.12	53.55	52.92	53	344014	49.3303	down	up	incorrect
AGRO.US	Adecoagro S.A	20200205	7.51	7.74	7.51	7.6	270639	7.6	up	up	correct
AGS.US	PlayAGS Inc	20200205	9.96	10.35	9.82	10.22	202683	10.22	up	down	incorrect
AGX.US	Argan Inc	20200205	43.3	44.34	43.08	44.18	112041	40.6917	up	down	incorrect
AHH.US	PA	20200205	27.4096	27.4096	27.4096	27.4096	0	24.3023
AHL.US	PE	20200205	26.44	27.08	26.44	26.69	100281	23.9032	up	up	correct
AHT.US	PI	20200205	22.26	22.32	22.26	22.3	21151	20.9684	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200205	24.45	24.49	24.4	24.4	17232	21.2326	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200205	15.57	15.58	15.52	15.57	28852	13.5442
AIG.US	PA	20200205	27.64	27.74	27.49	27.55	135499	24.742	down	down	correct
AIN.US	Albany International Corp	20200205	72.05	73.16	71.724	73.12	189348	71.3266	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200205	20.35	20.463	20.24	20.4	62400	15.2383	up	down	incorrect
AIR.US	AAR Corp	20200205	43.35	44.54	43.06	44.5	162803	44.3327	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200205	68.2	68.61	67.62	68.25	147187	65.9196	up	up	correct
AIV.US	Apartment Investment and Management Company	20200205	5.7224	5.7768	5.6988	5.7396	516719	5.3087	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200205	24.8253	24.8253	24.6	24.6548	400	22.5886	down	down	correct
AIZ.US	Assurant Inc	20200205	135.21	136.87	135.21	136.83	335882	132.2368	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200205	105.36	105.49	104.51	105.08	696169	101.9301	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200205	53.22	53.73	52.68	53.71	309897	48.3985	up	up	correct
AJX.US	Great Ajax Corp	20200205	15.32	15.34	15.18	15.34	110060	13.2115	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200205	27.29	27.31	27.29	27.31	586	23.8824	up	up	correct
AKO.US	B	20200205	16.1	16.36	16.1	16.29	2325	14.7767	up	up	correct
AKR.US	Acadia Realty Trust	20200205	25.33	25.58	25.33	25.44	359060	24.358	up	up	correct
AL.US	PA	20200205	28.02	28.02	27.89	28.02	8103	24.8045
ALB.US	Albemarle Corporation	20200205	88.76	89	85.55	87.58	3418667	85.4297	down	down	correct
ALC.US	Alcon AG	20200205	60.93	61.55	60.88	61.35	614590	61.1722	up	down	incorrect
ALE.US	ALLETE Inc	20200205	83.28	83.78	83.08	83.62	169562	77.3111	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20200205	22.11	22.11	21.9307	22.01	183573	20.8891	down	down	correct
ALG.US	Alamo Group Inc	20200205	128.61	128.61	127	128.61	60128	127.6446
ALIN.US	PE	20200205	23.65	23.65	23.18	23.24	40986	19.6987	down	down	correct
ALK.US	Alaska Air Group Inc	20200205	66.71	66.8	65.94	66.33	1332240	65.956	down	down	correct
ALL.US	The Allstate Corporation	20200205	121.07	124.94	121.07	124.67	2718384	118.8623	up	up	correct
ALLE.US	Allegion plc	20200205	136.57	137.05	132.88	133.28	765049	130.2326	down	down	correct
ALLY.US	PA	20200205	26.7	26.76	26.68	26.76	71128	26.76	up	up	correct
ALP.US	PQ	20200205	27.99	27.99	27.78	27.95	9186	25.4453	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200205	45.76	46.83	45.66	46.67	538400	44.9457	up	up	correct
ALV.US	Autoliv Inc	20200205	79.31	79.69	78.53	79.13	356469	76.6383	down	down	correct
ALX.US	Alexander's Inc	20200205	320.51	326.99	320.51	323.68	9574	287.2962	up	up	correct
AM.US	Antero Midstream Corporation	20200205	5.05	5.33	5.01	5.3	6908819	4.0134	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200205	21.94	22.1	21.725	22.09	227888	22.09	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200205	6.72	7.095	6.69	7	2167202	6.9573	up	up	correct
AMCR.US	Amcor plc	20200205	10.94	11.1	10.89	11.02	11780400	10.1386	up	up	correct
AME.US	AMETEK Inc	20200205	98	101.47	96.7	100.03	2023389	98.6639	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200205	83.49	85.29	83.49	84.53	890099	84.1476	up	up	correct
AMH.US	PH	20200205	27.62	27.62	27.41	27.41	3322	24.4029	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200205	30.99	31.74	30.696	31.41	152300	31.41	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200205	70.07	70.81	68.92	70.1	253104	70.1	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200205	17.1	17.1052	17.085	17.085	848	16.2385	down	down	correct
AMP.US	Ameriprise Financial Inc	20200205	175	176.59	173.68	176.06	649827	168.5045	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200205	5.45	5.79	5.45	5.69	259290	5.69	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200205	6.86	7.58	6.7	7.46	316182	7.46	up	up	correct
AMRC.US	Ameresco Inc	20200205	20.89	20.99	20.37	20.39	269075	20.39	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200205	4.8	4.945	4.79	4.85	1004905	4.85	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200205	237.5	237.98	235.2	236.38	1338703	227.4558	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200205	17.34	17.42	17.11	17.18	4471574	16.3351	down	down	correct
AN.US	AutoNation Inc	20200205	44.09	44.73	43.77	44.55	859255	44.55	up	up	correct
ANET.US	Arista Networks Inc	20200205	233.8	234.63	229.555	229.91	2632544	57.4775	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200205	16.37	16.98	16.28	16.92	2771977	16.6753	up	up	correct
ANH.US	PC	20200205	25.43	25.4779	25.43	25.44	13286	23.0822	up	up	correct
ANTM.US	Anthem Inc	20200205	275.36	293.18	275.36	287.33	2448937	280.1083	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200205	9.05	9.06	9.025	9.04	288582	7.8316	down	down	correct
AON.US	Aon plc	20200205	229.46	229.65	226.57	228.3	1025808	224.8877	down	down	correct
AOS.US	A. O. Smith Corporation	20200205	43.33	43.96	43.14	43.8	1189522	42.4178	up	up	correct
AP.US	Ampco	20200205	2.8264	2.8801	2.8	2.84	18521	2.84	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200205	35.15	35.76	34.38	35.48	730660	29.7807	up	up	correct
APD.US	Air Products and Chemicals Inc	20200205	248.72	250.59	243.14	250.28	1590793	240.9512	up	up	correct
APG.US	APi Group Corporation	20200205	12.35	12.35	12.2	12.25	642041	12.25	down	up	incorrect
APH.US	Amphenol Corporation	20200205	105.66	105.66	104.06	104.63	2005044	51.3207	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20200205	15.29	15.4	15.24	15.31	1828896	15.1641	up	up	correct
APO.US	PB	20200205	27.24	27.49	27.24	27.46	27339	24.3773	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200205	3.89	4.3	3.815	4.13	725469	4.13	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200205	11.48	11.83	11.14	11.62	732191	9.8709	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200205	15.37	15.47	15.26	15.45	655826	14.3139	up	up	correct
AQNA.US	AQNA	20200205	28.62	28.68	28.52	28.68	6907	25.64	up	up	correct
AQNB.US	AQNB	20200205	28.957	29.085	28.87	29.07	5700	25.9523	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20200205	22.73	24.35	21.15	24.29	2771000	24.29	up	up	correct
AR.US	Antero Resources Corporation	20200205	1.74	1.9	1.715	1.87	12914500	1.87	up	up	correct
ARC.US	ARC Document Solutions Inc	20200205	1.26	1.295	1.26	1.28	29330	1.2237	up	up	correct
ARCH.US	Arch Resources Inc	20200205	55.12	59.82	54.82	58.6	834034	57.8355	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200205	7.7	7.84	7.7	7.79	388244	7.3645	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200205	15.62	15.69	15.59	15.69	119935	13.3102	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200205	168.19	169.11	167.33	167.93	595273	160.5356	down	down	correct
ARES.US	Ares Management Corporation	20200205	38.59	38.76	38.08	38.53	407607	35.9317	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200205	26	26.14	26	26.14	2566	23.0291	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200205	65.9	67.32	65.56	67.06	146789	63.5502	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200205	18.53	18.72	18.48	18.69	958638	15.0006	up	up	correct
ARL.US	American Realty Investors Inc	20200205	14.07	14.07	14.07	14.07	635	14.07
ARLO.US	Arlo Technologies Inc	20200205	4.25	4.25	4.02	4.19	570508	4.19	down	down	correct
ARMK.US	Aramark	20200205	43.14	43.305	41.75	43.02	3071842	41.8637	down	down	correct
AROC.US	Archrock Inc	20200205	8.5	8.72	8.5	8.68	914828	7.4306	up	up	correct
ARR.US	PC	20200205	25.14	25.185	25.1	25.1195	331746	21.849	down	up	incorrect
ARW.US	Arrow Electronics Inc	20200205	77.55	79.01	76.37	78.3	641215	78.3	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200205	13.53	13.61	13.42	13.58	38189	13.5519	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20200205	6.05	6.1	5.925	6.01	458179	5.9608	down	down	correct
ASG.US	Liberty All	20200205	7	7.11	6.9501	7.1	247870	5.9173	up	up	correct
ASGN.US	ASGN Incorporated	20200205	70.91	71.99	70.23	71.94	174873	71.94	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200205	77.21	78.04	76.8	77.94	426697	75.8149	up	up	correct
ASIX.US	AdvanSix Inc	20200205	19.76	20.07	19.45	20	254033	19.948	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200205	9.32	9.5648	9.08	9.33	111065	9.33	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200205	199.49	202.77	199.16	200.57	24026	196.1607	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200205	4.98	5	4.93	5	554181	4.6985	up	up	correct
ATCO.US	PI	20200205	26.7628	26.9973	26.7628	26.85	9760	23.2361	up	up	correct
ATEN.US	A10 Networks Inc	20200205	7.14	7.21	7.03	7.2	121956	7.1782	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200205	36.81	37.14	34.815	36.16	760936	36.16	down	down	correct
ATHM.US	Autohome Inc	20200205	82.89	83.69	79.76	81.06	714691	79.6227	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200205	20.09	20.1865	19.03	19.4	2410036	19.4	down	down	correct
ATKR.US	Atkore Inc	20200205	42.14	42.16	41.68	41.94	339000	41.94	down	down	correct
ATO.US	Atmos Energy Corporation	20200205	116.52	118.96	115	118.28	1167623	113.3997	up	down	incorrect
ATR.US	AptarGroup Inc	20200205	117.14	118.29	116.75	117.87	188114	115.5023	up	down	incorrect
ATTO.US	Atento S.A	20200205	2.67	2.79	2.67	2.72	111713	13.6737	up	up	correct
ATUS.US	Altice USA Inc	20200205	28.18	28.425	27.745	27.79	3695120	27.79	down	down	correct
AU.US	AngloGold Ashanti Limited	20200205	19.46	19.85	19.27	19.35	2435975	18.7473	down	down	correct
AUD.US	Audacy Inc	20200205	4.4	4.52	4.37	4.44	636494	4.4027	up	up	correct
AUST.US	Austin Gold Corp.	20200205	17.31	17.31	17.27	17.27	2466	17.27	down	down	correct
AUY.US	Yamana Gold Inc	20200205	3.91	3.96	3.85	3.92	18971102	3.7871	up	up	correct
AVA.US	Avista Corporation	20200205	50.83	51.35	50.58	51.15	222628	47.1639	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200205	8.7	8.71	8.62	8.68	134245	7.8159	down	down	correct
AVB.US	AvalonBay Communities Inc	20200205	218.63	219.77	217.445	217.61	464451	205.4943	down	up	incorrect
AVD.US	American Vanguard Corporation	20200205	19	19.56	18.81	19.53	95349	19.3803	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200205	15.75	15.75	15.63	15.7	103053	12.4181	down	down	correct
AVLR.US	Avalara Inc	20200205	93.34	93.8	87.45	88.5	1072300	88.5	down	down	correct
AVNS.US	Avanos Medical Inc	20200205	28.67	29.98	28.645	29.89	458111	29.89	up	up	correct
AVNT.US	Avient Corporation	20200205	34.96	34.96	34.03	34.5	1027727	32.873	down	down	correct
AVTR.US	PA	20200205	18.95	19.205	18.66	19.1	2926014	14.8896	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200205	138.36	140.21	138.25	140.11	750842	135.7115	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20200205	13.48	13.48	12.93	13.05	1466600	13.05	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200205	12.45	12.45	12.42	12.44	177525	10.8971	down	down	correct
AWI.US	Armstrong World Industries Inc	20200205	103.1	103.4	102.39	102.83	206400	100.8577	down	up	incorrect
AWK.US	American Water Works Company Inc	20200205	134.56	135.67	134.09	135.07	923332	131.1073	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200205	6.74	6.75	6.7	6.74	340384	5.7158
AWR.US	American States Water Company	20200205	88.75	89.28	88.3497	89.18	197165	86.3389	up	up	correct
AX.US	Axos Financial Inc	20200205	28.76	28.93	27.69	28.65	541437	28.65	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200205	9.97	10.37	9.97	10.18	1571536	10.18	up	up	correct
AXP.US	American Express Company	20200205	133.43	133.8	131.29	133.6	4084480	130.194	up	up	correct
AXR.US	AMREP Corporation	20200205	6.02	6.16	6.02	6.02	6537	6.02
AXS.US	PE	20200205	26.21	26.25	26.12	26.14	37361	23.714	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200205	29.96	29.96	29.73	29.87	1493800	29.87	down	down	correct
AYI.US	Acuity Brands Inc	20200205	122.98	123.76	121.82	122.56	324476	121.6416	down	up	incorrect
AYX.US	Alteryx Inc	20200205	145.03	145.47	133.35	135.21	1897500	135.21	down	down	correct
AZO.US	AutoZone Inc	20200205	1056.34	1077.02	1050.735	1073.25	302068	1073.25	up	up	correct
AZRE.US	Azure Power Global Limited	20200205	12.027	12.15	11.99	12.15	7700	12.15	up	up	correct
AZUL.US	Azul S.A	20200205	43.72	43.75	43.18	43.43	200104	43.43	down	up	incorrect
AZZ.US	AZZ Inc	20200205	42.97	43.06	42.09	42.87	115562	41.6277	down	down	correct
B.US	Barnes Group Inc	20200205	66.26	67	65.2543	66.92	194005	65.0842	up	up	correct
BA.US	The Boeing Company	20200205	320.5	329.68	319.23	329.55	6071783	327.6009	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200205	226.52	226.7	217.54	220.22	15766070	220.22	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200205	14.67	14.67	14.645	14.67	9471	13.8367
BAH.US	Booz Allen Hamilton Holding Corporation	20200205	78.74	79	77.91	78.17	1244408	75.6538	down	down	correct
BAK.US	Braskem S.A	20200205	16.2	16.37	15.99	16.16	120020	14.1573	down	down	correct
BALY.US	Bally's Corporation	20200205	25.98	26.71	25.76	26.44	125223	26.44	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200205	62.6411	62.79	62.1795	62.6907	1361764	40.8364	up	down	incorrect
BANC.US	PE	20200205	26.55	26.59	26.53	26.57	2200	23.16	up	up	correct
BAP.US	Credicorp Ltd	20200205	216.34	219.5	215.09	215.63	233790	192.3161	down	down	correct
BAX.US	Baxter International Inc	20200205	91.33	91.65	90.45	91.31	3184991	89.0365	down	up	incorrect
BB.US	BlackBerry Limited	20200205	6.19	6.3	6.17	6.2	5955841	6.2	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200205	4.58	4.775	4.52	4.74	1257413	4.74	up	up	correct
BBD.US	Banco Bradesco S.A	20200205	6.6033	6.6281	6.5041	6.5041	25480590	6.0525	down	down	correct
BBDC.US	Barings BDC Inc	20200205	10.42	10.45	10.36	10.43	89203	8.9495	up	up	correct
BBDO.US	Banco Bradesco S.A	20200205	7.65	7.65	7.65	7.65	850	7.1407
BBK.US	BlackRock Municipal Bond Trust	20200205	15.9	16.04	15.87	15.93	15794	14.9751	up	down	incorrect
BBL.US	BHP Group	20200205	45.02	45.14	44.63	44.98	1546762	38.504	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200205	25.15	25.27	25.15	25.23	139199	22.7086	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20200205	42.76	43.54	42.72	43.08	19616	42.5331	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200205	5.33	5.379	5.305	5.36	3841720	4.9281	up	down	incorrect
BBW.US	Build	20200205	4.66	4.76	4.53	4.66	132508	4.3883
BBWI.US	Bath Body Works Inc	20200205	19.3802	19.9621	19.1055	19.8571	9957560	19.455	up	up	correct
BBY.US	Best Buy Co. Inc	20200205	87.68	89.88	87.36	89.5	2315840	84.9639	up	up	correct
BC.US	PC	20200205	27.4	27.4	27.21	27.36	14403	25.2506	down	down	correct
BCC.US	Boise Cascade Company	20200205	37.05	38.27	37.05	38.22	165574	33.5573	up	up	correct
BCE.US	BCE Inc	20200205	47.35	47.43	47.2	47.4	552988	42.1988	up	up	correct
BCH.US	Banco de Chile	20200205	20.85	21.11	20.53	20.59	81526	18.9959	down	down	correct
BCO.US	The Brink's Company	20200205	88.4	88.57	87.15	88.28	205908	86.247	down	down	correct
BCS.US	Barclays PLC	20200205	8.96	9	8.92	8.98	2100939	8.5045	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200205	7.71	7.77	7.65	7.75	228208	6.7973	up	up	correct
BDC.US	Belden Inc	20200205	53.6	54.72	51.95	53.84	632971	53.3444	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200205	9.56	9.58	9.51	9.58	455228	8.2267	up	up	correct
BDN.US	Brandywine Realty Trust	20200205	15.86	15.95	15.73	15.9	1764567	14.1772	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200205	286.33	286.72	283.55	285.99	1402108	278.3631	down	down	correct
BE.US	Bloom Energy Corporation	20200205	9.45	9.535	9.03	9.44	1952049	9.44	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200205	8.83	9.07	8.78	9.07	67794	6.3048	up	up	correct
BEN.US	Franklin Resources Inc	20200205	26.07	26.375	25.91	26.31	3181962	24.2771	up	up	correct
BERY.US	Berry Global Group Inc	20200205	43.03	44.47	42.81	44.29	1554504	44.29	up	up	correct
BEST.US	BEST Inc	20200205	5.57	5.675	5.42	5.43	720200	5.43	down	down	correct
BF.US	B	20200205	70.4	70.4265	68.74	69.04	683776	68.358	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200205	169.54	169.72	167.54	168.16	272900	168.16	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200205	14.61	14.66	14.59	14.66	55961	13.3839	up	up	correct
BFS.US	Saul Centers Inc	20200205	49.78	49.9	49.09	49.15	54080	44.2517	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200205	14.14	14.18	14.1258	14.18	57558	13.2045	up	up	correct
BG.US	Bunge Limited	20200205	53.3	54.65	53.29	54.36	919100	50.8337	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200205	18.12	18.18	18.09	18.13	156409	15.2564	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200205	9.809	9.8313	9.7917	9.83	34657	2.5211	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200205	11.31	11.51	11.31	11.49	192622	10.0867	up	up	correct
BGS.US	B&G Foods Inc	20200205	14.89	15.49	14.89	15.25	1347924	13.4457	up	up	correct
BGSF.US	BGSF Inc	20200205	20.23	20.5	20.1203	20.39	53548	19.0875	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200205	13.15	13.15	13.09	13.09	43690	11.445	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200205	5.85	5.86	5.81	5.85	332763	5.1022
BH.US	Biglari Holdings Inc	20200205	113.37	116.47	113	115.78	13482	115.78	up	up	correct
BHC.US	Bausch Health Companies Inc	20200205	29.22	29.68	28.975	29.06	2037498	29.06	down	down	correct
BHE.US	Benchmark Electronics Inc	20200205	31.1	31.13	30.44	30.92	354723	29.487	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200205	15.1	15.15	15.07	15.09	140528	13.5853	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200205	28.95	29.27	28.89	29.1	195300	27.1978	up	up	correct
BHP.US	BHP Group	20200205	52.98	53	52.46	52.85	2568479	46.0837	down	down	correct
BHR.US	PD	20200205	8.05	8.3	8.05	8.25	101446	2.5704	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200205	16.65	16.7	16.65	16.7	202	15.6784	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200205	52.87	54	51.9666	53.92	1052627	53.92	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200205	11.68	11.74	11.62	11.72	142355	11.0013	up	up	correct
BIG.US	Big Lots Inc	20200205	27.96	29.11	27.84	28.28	1366992	26.3382	up	up	correct
BILL.US	Bill.com Holdings Inc	20200205	53.21	53.21	46.885	49.64	861000	49.64	down	down	correct
BIO.US	Bio	20200205	367.3	372.79	366.965	371.19	100122	371.19	up	up	correct
BIT.US	BlackRock Multi	20200205	16.5	16.56	16.475	16.55	170152	13.9454	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200205	21.43	21.67	21.3	21.51	990400	21.51	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200205	46.48	47.195	46.45	46.98	5209430	44.5826	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200205	6.71	6.945	6.71	6.89	1032129	6.89	up	up	correct
BKE.US	The Buckle Inc	20200205	25.03	25.76	24.92	25.59	593941	20.013	up	up	correct
BKH.US	Black Hills Corporation	20200205	83.03	84.27	82.99	84.05	287736	78.4888	up	up	correct
BKI.US	Black Knight Inc	20200205	68.9	68.96	67.89	68.24	470498	68.24	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200205	15.95	15.97	15.92	15.93	38418	14.5779	down	down	correct
BKSY.US	WS	20200205	1.05	1.05	1.05	1.05	500	1.05
BKT.US	BlackRock Income Trust Inc	20200205	6.09	6.1	6.09	6.09	142337	5.3534
BKU.US	BankUnited Inc	20200205	34	34.585	33.88	34.41	523435	32.5155	up	up	correct
BLD.US	TopBuild Corp	20200205	112.92	115.61	111.81	114.51	252800	114.51	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200205	25.68	26.22	25.4518	26.1	1141407	26.1	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200205	15.85	15.93	15.85	15.855	11865	14.4517	up	up	correct
BLK.US	BlackRock Inc	20200205	543.84	546.6809	537.47	543.48	942967	519.6759	down	down	correct
BLL.US	Ball Corporation	20200205	75.62	76.63	74.86	76.63	2922087	75.4587	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200205	16.44	16.5	16.38	16.44	138599	14.2152
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200205	20.05	20.5929	20.05	20.41	81139	17.6492	up	up	correct
BMA.US	Banco Macro S.A	20200205	32.51	32.92	31.75	32.47	400595	32.47	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20200205	42.51	43.16	42.5	42.88	47962	38.6413	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200205	20.59	20.75	20.48	20.69	335100	18.6739	up	down	incorrect
BMI.US	Badger Meter Inc	20200205	60.41	62.71	59.74	62.42	334440	61.332	up	up	correct
BML.US	PL	20200205	24.75	24.75	24.7	24.75	14599	23.0037
BMO.US	Bank of Montreal	20200205	76.81	76.95	76.41	76.69	349983	70.9439	down	up	incorrect
BMY.US	Bristol	20200205	64.92	65.85	64.85	65.59	14991620	62.1094	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20200205	3.31	3.45	3.28	3.43	251500	3.43	up	up	correct
BNS.US	The Bank of Nova Scotia	20200205	55.21	55.27	54.915	55.15	626328	50.0771	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200205	14.57	14.66	14.57	14.615	46029	13.3615	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200205	11.03	11.06	10.99	11.04	207942	9.6336	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200205	37.33	39.48	35.18	38.1	4514233	38.1	up	down	incorrect
BORR.US	Borr Drilling Limited	20200205	9.8	9.98	9.6	9.92	29250	9.92	up	down	incorrect
BOX.US	Box Inc	20200205	15.78	15.83	15.55	15.55	857272	15.55	down	down	correct
BP.US	BP p.l.c	20200205	37.47	37.78	37.345	37.67	11978490	33.2094	up	up	correct
BPMP.US	BP Midstream Partners LP	20200205	14.56	14.69	14.41	14.58	302921	11.9538	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200205	7.16	7.33	7.15	7.26	199010	7.0921	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200205	117.91	121.57	117.91	120.7	1475112	116.7769	up	up	correct
BRBR.US	BellRing Brands Inc	20200205	22.86	22.903	21.86	22.75	323600	22.75	down	down	correct
BRC.US	Brady Corporation	20200205	57.02	57.05	56.36	56.93	117892	55.1631	down	down	correct
BRFS.US	BRF S.A	20200205	7.64	7.67	7.47	7.53	3294982	7.53	down	down	correct
BRK.US	B	20200205	226.91	228.68	226.75	228.65	3360500	228.65	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200205	12.5	12.62	12.44	12.56	773700	10.8263	up	up	correct
BRO.US	Brown & Brown Inc	20200205	46.5	46.61	46.18	46.45	1443828	45.8301	down	down	correct
BRSP.US	Brightspire Capital Inc	20200205	12.91	12.98	12.75	12.8	449400	11.9336	down	down	correct
BRT.US	BRT Apartments Corp	20200205	17.26	17.27	17.05	17.13	37169	15.0844	down	down	correct
BRW.US	Voya Prime Rate Trust	20200205	5.15	5.17	5.14	5.16	720346	4.8924	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20200205	20.74	21.03	20.68	20.96	3505100	19.3526	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200205	25.1	25.17	25.08	25.17	8771	22.8647	up	down	incorrect
BSAC.US	Banco Santander	20200205	21.41	21.49	21.07	21.17	348910	19.3094	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200205	9.7793	9.8376	9.6187	9.6625	1748787	8.7364	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200205	10.11	10.55	10.09	10.13	604389	9.8416	up	up	correct
BSM.US	Black Stone Minerals L.P	20200205	10.02	10.19	9.95	10.11	518861	8.6054	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200205	7.49	7.57	7.4301	7.46	995786	7.2544	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200205	35.67	35.7488	35.41	35.45	92885	31.3305	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200205	21.82	21.92	21.56	21.69	206700	19.0161	down	down	correct
BTA.US	BlackRock Long	20200205	12.92	13.01	12.91	12.98	50518	11.8264	up	up	correct
BTCM.US	BIT Mining Limited	20200205	7.06	7.085	6.5507	6.9	23788	6.9	down	down	correct
BTI.US	British American Tobacco p.l.c	20200205	44.16	44.7841	44.12	44.64	970254	38.2429	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200205	34.87	35.1198	34.64	34.94	36813	30.4361	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200205	24.6	24.62	24.55	24.59	84050	23.2173	down	down	correct
BTU.US	Peabody Energy Corporation	20200205	7.06	9.87	7.06	9.31	9613832	9.31	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200205	14.45	14.7	14.43	14.7	401890	12.8497	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200205	23.1	23.24	22.93	22.98	73783	20.3712	down	down	correct
BUR.US	Burford Capital Limited	20200205	8.75	9.05	8.5	9.05	4363	8.9049	up	up	correct
BURL.US	Burlington Stores Inc	20200205	228.88	233.05	228.88	231.64	612800	231.64	up	down	incorrect
BV.US	BrightView Holdings Inc	20200205	16.68	16.89	16.44	16.46	199500	16.46	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200205	20.95	21.2	20.85	21.15	22000	21.1043	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200205	12.99	13.1	12.73	12.89	1164289	12.89	down	down	correct
BWA.US	BorgWarner Inc	20200205	34.89	35.155	34.59	35.04	3742553	33.8632	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200205	12.99	13.1	12.95	13.01	34636	11.2645	up	up	correct
BWXT.US	BWX Technologies Inc	20200205	65.27	65.99	65.03	65.68	386900	63.8343	up	down	incorrect
BX.US	The Blackstone Group Inc	20200205	63.84	64.39	63.02	63.73	3266457	59.4238	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20200205	12.79	13.36	12.38	13.34	94088	13.34	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200205	38.8	38.94	38.75	38.89	886662	33.0152	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200205	13.67	13.72	13.61	13.64	198513	11.895	down	down	correct
BXP.US	Boston Properties Inc	20200205	144.93	146.07	144.29	145.06	595847	135.1215	up	up	correct
BXS.US	PA	20200205	25.96	26.07	25.95	26.07	22893	24.0825	up	up	correct
BY.US	Byline Bancorp Inc	20200205	19.86	20.21	19.86	20.14	93304	19.6817	up	up	correct
BYD.US	Boyd Gaming Corporation	20200205	31.69	32.07	31.22	32.06	853236	32.06	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200205	14.53	14.53	14.44	14.44	50364	13.2661	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20200205	12.94	13.55	12.83	13.27	555213	13.27	up	up	correct
C.US	PN	20200205	28.16	28.375	28.1496	28.375	68387	28.375	up	up	correct
CAAP.US	Corporación América Airports S.A	20200205	5.5	5.61	5.26	5.4	155289	5.4	down	up	incorrect
CABO.US	Cable One Inc	20200205	1735.36	1735.36	1705.6	1713.21	28516	1695.335	down	down	correct
CACI.US	CACI International Inc	20200205	277.64	278.44	272.57	274.16	128058	274.16	down	down	correct
CAE.US	CAE Inc	20200205	30.26	30.39	29.95	30.27	307311	30.1601	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200205	20.58	20.69	20.41	20.41	244769	17.3184	down	down	correct
CAG.US	Conagra Brands Inc	20200205	32.14	32.99	32.1391	32.67	3584265	30.96	up	up	correct
CAH.US	Cardinal Health Inc	20200205	52.09	53.45	52.035	52.68	5655776	49.3699	up	down	incorrect
CAI.US	PB	20200205	27.1899	27.2	26.9	27.19	2550	23.6204	up	up	correct
CAJ.US	Canon Inc	20200205	26.43	26.62	26.43	26.52	239270	25.0969	up	up	correct
CAL.US	Caleres Inc	20200205	17.88	18.46	17.88	18.4	351879	17.5424	up	down	incorrect
CALX.US	Calix Inc	20200205	9.35	9.47	9.23	9.38	234347	9.38	up	up	correct
CANG.US	Cango Inc	20200205	8.01	8.07	7.71	7.82	20260	6.7103	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200205	18.73	18.8102	18.305	18.42	26918	14.9142	down	down	correct
CARS.US	Cars.com Inc	20200205	12.78	13.19	12.78	13.15	919107	13.15	up	up	correct
CAT.US	Caterpillar Inc	20200205	135.55	137.47	135.44	137.44	4448092	132.334	up	down	incorrect
CATO.US	The Cato Corporation	20200205	15.56	15.74	15.49	15.72	117510	14.9192	up	up	correct
CB.US	Chubb Limited	20200205	160.28	165.4	157.35	165.33	3119425	158.3618	up	up	correct
CBB.US	P	20200205	1.815	1.815	1.8	1.8	1600	0.559	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200205	20.37	20.45	19.97	20.19	762384	18.9199	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200205	9.83	9.85	9.785	9.84	39622	8.4834	up	up	correct
CBL.US	PE	20200205	3.44	3.82	3.42	3.56	35315	3.56	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200205	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200205	63.86	64.16	63.48	63.93	1363283	63.93	up	up	correct
CBT.US	Cabot Corporation	20200205	42.51	43.5	41.83	43.04	529378	40.5169	up	up	correct
CBU.US	Community Bank System Inc	20200205	68.66	69.31	68.4	69.25	187134	65.7635	up	up	correct
CBX.US	NYSE LISTED TEST	20200205	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200205	27.4	27.66	27.12	27.66	163683	27.66	up	up	correct
CC.US	The Chemours Company	20200205	14.75	15.19	14.4	14.83	3437331	13.5074	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200205	150.27	150.755	149.31	149.96	1257855	141.1546	down	up	incorrect
CCJ.US	Cameco Corporation	20200205	8.77	8.79	8.52	8.77	1994927	8.6942
CCK.US	Crown Holdings Inc	20200205	75.72	79.37	75.69	78.74	1975504	78.1332	up	up	correct
CCL.US	Carnival Corporation & plc	20200205	44.36	45.04	43.915	44.14	6679626	43.6308	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200205	2.65	2.65	2.53	2.53	6897	2.53	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200205	2.81	2.82	2.77	2.8	979000	2.8	down	down	correct
CCS.US	Century Communities Inc	20200205	31.2	32.13	30.9	32	354644	31.8074	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200205	18.47	18.76	18.47	18.58	255510	15.9672	up	up	correct
CCX.US	WS	20200205	3.09	3.27	3.02	3.23	750861	1.9786	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200205	78.86	79.11	73.12	73.43	2505500	73.43	down	down	correct
CDE.US	Coeur Mining Inc	20200205	5.85	6.27	5.83	6.16	4218245	6.16	up	down	incorrect
CDR.US	PC	20200205	24.3721	24.3721	24.238	24.3301	8303	20.7969	down	down	correct
CE.US	Celanese Corporation	20200205	108.83	110.28	108.45	109.86	1207500	105.1458	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200205	24.08	24.2	23.625	23.63	59872	23.2217	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200205	27.94	27.94	27.77	27.79	5810	26.7855	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20200205	8.33	10.52	8.27	10.33	1423690	10.33	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200205	8.87	9.33	8.8	9.305	20717	8.7899	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200205	54.85	55.8	54.8	55.2	65620	45.7938	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200205	6.33	6.43	6.33	6.35	534771	49.3654	up	up	correct
CEPU.US	Central Puerto S.A	20200205	3.69	3.8291	3.68	3.71	145725	3.71	up	down	incorrect
CEQP.US	P	20200205	9.4	9.4068	9.38	9.4	211077	7.5699
CF.US	CF Industries Holdings Inc	20200205	41.69	42.76	41.33	42.71	2784791	40.157	up	up	correct
CFG.US	PE	20200205	25.49	25.49	25.35	25.4645	65501	22.8314	down	up	incorrect
CFX.US	Colfax Corporation	20200205	37.58	38	37.31	37.83	647976	37.83	up	up	correct
CFXA.US	Colfax Corporation	20200205	161.06	162.36	160	162.02	23800	151.3862	up	up	correct
CGA.US	China Green Agriculture Inc	20200205	3.17	3.17	3.02	3.11	15982	3.11	down	down	correct
CGAU.US	Centerra Gold Inc	20200205	7.67	7.8	7.63	7.76	19300	7.4706	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200205	47.54	47.64	46.68	46.85	59203	43.411	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200205	74.79	74.99	74.16	74.26	1507673	72.537	down	down	correct
CHE.US	Chemed Corporation	20200205	481.7	490.57	477.9035	488.74	89943	485.9486	up	up	correct
CHGG.US	Chegg Inc	20200205	42.95	43.26	42.07	42.24	915970	42.24	down	down	correct
CHH.US	Choice Hotels International Inc	20200205	104.83	105.36	104.085	105.07	281238	104.3035	up	up	correct
CHK.US	PD	20200205	18.72	19.8	18.72	19.25	16942	17.8837	up	up	correct
CHMI.US	PB	20200205	26.6952	26.6952	26.26	26.41	2067	22.496	down	down	correct
CHN.US	The China Fund Inc	20200205	20.65	20.71	20.61	20.68	39702	12.7033	up	down	incorrect
CHRA.US	Charah Solutions Inc	20200205	2.1	2.16	2.1	2.12	12666	2.12	up	up	correct
CHS.US	Chico's FAS Inc	20200205	4.21	4.28	4.09	4.28	1877276	4.1057	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200205	36.06	36.2	35.94	35.95	67331	33.3764	down	up	incorrect
CHWY.US	Chewy Inc	20200205	27.74	27.758	26.83	26.9	1564500	26.9	down	up	incorrect
CI.US	Cigna Corporation	20200205	200.09	207.5	200.09	206.48	2122610	202.7836	up	up	correct
CIA.US	Citizens Inc	20200205	6.53	6.64	6.47	6.63	47694	6.63	up	up	correct
CIB.US	Bancolombia S.A	20200205	55.02	55.478	54.69	54.93	151221	52.0421	down	down	correct
CIEN.US	Ciena Corporation	20200205	43.34	43.44	42.52	42.67	1000979	42.67	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200205	2.95	2.96	2.94	2.96	39603	2.5485	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200205	3.59	3.73	3.57	3.72	7968609	3.262	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200205	17.46	17.55	17.46	17.55	87071	15.5823	up	up	correct
CIM.US	PD	20200205	26.675	26.77	26.675	26.7322	14355	22.047	up	up	correct
CINR.US	Ciner Resources LP	20200205	18.294	18.3315	18.1955	18.21	3835	17.0028	down	down	correct
CIO.US	PA	20200205	26.69	26.69	26.4927	26.4927	2032	23.4904	down	down	correct
CIR.US	CIRCOR International Inc	20200205	43.54	44.29	42.99	44.25	76713	44.25	up	down	incorrect
CIT.US	PB	20200205	26.16	26.2799	26.15	26.21	13552	23.2952	up	up	correct
CIXX.US	CI Financial Corp	20200205	18.12	18.3	18.12	18.3	3100	17.6563	up	up	correct
CL.US	Colgate	20200205	75.25	75.87	74.51	75.73	4282939	72.758	up	up	correct
CLB.US	Core Laboratories N.V	20200205	37.21	37.62	36.41	36.97	800398	36.8585	down	down	correct
CLF.US	Cleveland	20200205	7.67	7.9	7.6	7.83	11527920	7.3084	up	down	incorrect
CLH.US	Clean Harbors Inc	20200205	86.02	86.25	85.16	85.86	184487	85.86	down	up	incorrect
CLI.US	Mack	20200205	22.15	22.2	21.83	21.96	522185	21.3681	down	down	correct
CLPR.US	Clipper Realty Inc	20200205	11.29	11.375	11.07	11.26	10971	10.134	down	down	correct
CLR.US	Continental Resources Inc	20200205	27.37	28.96	27.37	28.4	3368181	28.0047	up	up	correct
CLS.US	Celestica Inc	20200205	9.09	9.15	8.99	9.06	1197326	9.06	down	down	correct
CLW.US	Clearwater Paper Corporation	20200205	28.81	29.86	28.735	29.67	238931	29.67	up	up	correct
CLX.US	The Clorox Company	20200205	163.28	165.94	163.27	165.34	1882735	158.8392	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200205	82.03	82.42	81.88	82.21	312311	74.8972	up	up	correct
CMA.US	Comerica Incorporated	20200205	64	65.29	63.905	64.44	2159810	58.1309	up	up	correct
CMC.US	Commercial Metals Company	20200205	21.07	21.76	21	21.68	2174727	20.8878	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200205	3.44	3.47	3.375	3.4	156439	2.0169	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200205	892	893.02	851.3641	854.01	1034712	854.01	down	up	incorrect
CMI.US	Cummins Inc	20200205	162.7	166.59	162.04	166.43	1410888	158.104	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200205	8.28	8.4	8.28	8.36	658450	7.0515	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200205	60	60.98	59.6	60.9	355521	55.8561	up	down	incorrect
CMRE.US	PE	20200205	25.96	26.04	25.96	25.9709	31074	22.2085	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200205	27.59	27.6626	27.5	27.65	14968	24.8798	up	down	incorrect
CMSC.US	CMS Energy Corp	20200205	27.6	27.66	27.51	27.53	56293	25.0106	down	down	correct
CMSD.US	CMS Energy Corp	20200205	28.05	28.05	27.99	27.995	55500	25.4837	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200205	4.85	4.95	4.85	4.95	38045	4.52	up	up	correct
CNA.US	CNA Financial Corporation	20200205	46.47	47.37	46.29	47.14	138660	41.2034	up	up	correct
CNC.US	Centene Corporation	20200205	63.17	66.34	63.12	66.07	6582254	66.07	up	up	correct
CNF.US	CNFinance Holdings Limited	20200205	4.79	4.79	4.79	4.79	800	4.79
CNHI.US	CNH Industrial N.V	20200205	10.04	10.075	9.975	10.05	1681928	9.6745	up	down	incorrect
CNI.US	Canadian National Railway Company	20200205	94.86	95.725	94.4	95.46	857321	91.2872	up	up	correct
CNK.US	Cinemark Holdings Inc	20200205	31.3	32.235	31.2	32.18	1163678	31.7011	up	up	correct
CNMD.US	CONMED Corporation	20200205	103.91	104.845	103.13	104.48	286592	102.801	up	up	correct
CNNE.US	Cannae Holdings Inc	20200205	41.75	41.76	40.77	40.99	443000	40.99	down	down	correct
CNP.US	CenterPoint Energy Inc	20200205	26.53	26.94	26.42	26.75	4011887	25.2092	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200205	29.23	29.69	29.13	29.23	3371619	24.5987
CNR.US	Cornerstone Building Brands Inc	20200205	8.78	8.92	8.62	8.89	482596	6.4508	up	up	correct
CNS.US	Cohen & Steers Inc	20200205	75.75	75.75	73.16	73.49	281662	68.0314	down	down	correct
CNX.US	CNX Resources Corporation	20200205	7.4	8.046	7.38	7.98	5825469	7.98	up	up	correct
CO.US	Global Cord Blood Corporation	20200205	4.9	5.03	4.82	4.97	99710	4.97	up	up	correct
CODI.US	PC	20200205	25.79	25.94	25.79	25.94	29846	22.5105	up	up	correct
COE.US	China Online Education Group	20200205	14.05	14.4	13.84	14.4	10357	14.4	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200205	14.57	15.02	14.56	14.87	9762094	14.3608	up	up	correct
COLD.US	Americold Realty Trust	20200205	34.53	34.695	34.43	34.55	832528	33.1147	up	up	correct
COO.US	The Cooper Companies Inc	20200205	353.11	357.09	352.79	353.57	251189	353.4802	up	up	correct
COP.US	ConocoPhillips	20200205	57.28	58.95	56.82	58.78	12891930	54.813	up	down	incorrect
COR.US	CoreSite Realty Corporation	20200205	119.56	119.79	117.76	118.14	365876	109.3227	down	up	incorrect
CORR.US	PA	20200205	25.78	25.807	25.76	25.76	5406	21.4898	down	down	correct
COTY.US	Coty Inc	20200205	11.7	13.01	11.64	12.18	17843189	12.0481	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200205	270.51	273.28	269.96	272.13	1860890	51.0231	up	up	correct
CPA.US	Copa Holdings S.A	20200205	105.08	106.41	103.94	106.13	231900	105.1845	up	down	incorrect
CPB.US	Campbell Soup Company	20200205	48.73	49.08	48.64	49	1482668	46.4311	up	down	incorrect
CPE.US	Callon Petroleum Company	20200205	3.03	3.23	3.03	3.2	1512554	32	up	up	correct
CPF.US	Central Pacific Financial Corp	20200205	28.67	29.02	28.62	28.96	101231	26.5663	up	up	correct
CPG.US	Crescent Point Energy Corp	20200205	3.22	3.38	3.19	3.38	2687242	3.3258	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200205	98	98.68	97.5	98.12	53942	94.7852	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200205	9.63	10.02	9.6	9.89	295273	9.3554	up	up	correct
CPRI.US	Capri Holdings Limited	20200205	33.21	34.42	32.79	33.31	5505400	33.31	up	up	correct
CPS.US	Cooper	20200205	26.83	27.73	26.58	27.71	274307	27.71	up	up	correct
CPT.US	Camden Property Trust	20200205	112.01	113.13	111.75	112.09	381340	105.4548	up	up	correct
CR.US	Crane Co	20200205	89	89.54	88.49	89.37	249316	85.4964	up	up	correct
CRD.US	B	20200205	8.31	8.64	8.31	8.64	6216	8.2215	up	up	correct
CRH.US	CRH plc	20200205	38.82	39.11	38.695	39.05	603156	36.9874	up	up	correct
CRI.US	Carter's Inc	20200205	109.03	109.95	108.5265	109.56	255484	107.3998	up	up	correct
CRK.US	Comstock Resources Inc	20200205	5.83	6.08	5.8091	6.08	364425	6.08	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200205	158.71	159.72	157.66	157.81	294385	157.81	down	down	correct
CRM.US	salesforce.com inc	20200205	190.4	190.55	182.86	185.49	6162711	185.49	down	down	correct
CRS.US	Carpenter Technology Corporation	20200205	43.27	44.12	42.88	44.03	470178	41.7222	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200205	7.88	8.35	7.88	8.23	23881	6.8476	up	up	correct
CRY.US	CryoLife Inc	20200205	30.35	30.49	29.81	30.45	79472	30.45	up	up	correct
CS.US	Credit Suisse Group AG	20200205	12.92	13.03	12.86	12.98	2305734	12.4745	up	up	correct
CSAN.US	W	20200205	81.97	83.35	81.89	82.3	1819900	81.5644	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200205	163.28	163.89	161.39	162.81	282089	158.4861	down	down	correct
CSLT.US	Castlight Health Inc	20200205	1.27	1.29	1.25	1.29	124300	1.29	up	down	incorrect
CSR.US	PC	20200205	26.638	26.72	26.4734	26.4734	734	23.8728	down	up	incorrect
CSTM.US	Constellium SE	20200205	12.36	12.81	12.31	12.69	1310378	12.69	up	up	correct
CSU.US	Capital Senior Living Corporation	20200205	2.89	3.0351	2.89	3.0301	6081	42.676	up	up	correct
CSV.US	Carriage Services Inc	20200205	24.57	24.67	23.825	24.37	115660	23.7457	down	down	correct
CTBB.US	Qwest Corp. NT	20200205	25.81	25.85	25.77	25.83	97541	22.7004	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200205	26.4	26.43	26.31	26.33	35777	23.1172	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200205	5.36	5.65	5.26	5.43	42800	5.43	up	up	correct
CTLT.US	Catalent Inc	20200205	60.22	60.25	59.11	59.26	1512983	59.26	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200205	4.4822	4.55	4.31	4.34	11072	4.34	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200205	8.4	8.52	8.39	8.45	34480	35.0398	up	up	correct
CTRA.US	Coterra Energy Inc	20200205	14.57	15.02	14.56	14.87	9762100	13.8242	up	up	correct
CTS.US	CTS Corporation	20200205	30.87	31.14	30.43	30.58	133586	30.2308	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200205	10.26	10.39	10.19	10.34	147315	9.3463	up	up	correct
CTVA.US	Corteva Inc	20200205	30.32	31.71	29.69	31.71	5745300	30.7532	up	up	correct
CTZ.US	Qwest Corp. NT	20200205	25.68	25.78	25.68	25.71	14830	24.4431	up	up	correct
CUBB.US	Customers Bancorp Inc	20200205	25.85	25.88	25.7	25.75	7100	22.8796	down	down	correct
CUBE.US	CubeSmart	20200205	31.3	31.38	31.01	31.09	850331	29.0473	down	down	correct
CUBI.US	PF	20200205	25.83	25.9175	25.8	25.9175	7981	22.9107	up	up	correct
CUK.US	Carnival Corporation & plc	20200205	42.25	42.67	41.78	42.05	483726	41.5348	down	down	correct
CULP.US	Culp Inc	20200205	12.7066	12.93	12.64	12.71	15733	11.9312	up	up	correct
CURO.US	CURO Group Holdings Corp	20200205	9.75	10.32	9.68	10.31	627674	9.8079	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200205	41.65	41.78	41.18	41.38	882944	38.7566	down	down	correct
CVA.US	Covanta Holding Corporation	20200205	15.35	15.49	15.34	15.48	438213	14.4606	up	up	correct
CVEO.US	Civeo Corporation	20200205	1.38	1.46	1.37	1.43	759810	17.16	up	up	correct
CVI.US	CVR Energy Inc	20200205	27.0113	27.6207	27.0113	27.4229	486690	22.4508	up	up	correct
CVNA.US	Carvana Co	20200205	92.46	92.46	84.84	89.75	2031036	89.75	down	down	correct
CVS.US	CVS Health Corporation	20200205	68.78	70.7775	68.56	70.54	6609760	67.1265	up	down	incorrect
CVX.US	Chevron Corporation	20200205	108.27	110.65	108.11	110.28	6914137	99.1686	up	up	correct
CW.US	Curtiss	20200205	148.76	149.51	147.47	149.25	184826	147.3567	up	up	correct
CWEN.US	Clearway Energy Inc	20200205	21.36	21.86	21.3	21.79	568081	19.9939	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200205	20.69	21.07	20.68	21.02	233421	19.1879	up	up	correct
CWH.US	Camping World Holdings Inc	20200205	15.99	16.19	15.69	16.08	288349	14.322	up	up	correct
CWK.US	Cushman & Wakefield plc	20200205	20.04	20.04	19.81	19.85	559200	19.85	down	down	correct
CWT.US	California Water Service Group	20200205	53.39	54.21	53.39	53.86	262690	52.1063	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200205	4.32	4.33	4.17	4.19	4765789	4.19	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20200205	5.39	5.44	5.385	5.44	109562	4.9551	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200205	10.08	10.08	10.06	10.06	3591	9.1507	down	down	correct
CXP.US	Columbia Property Trust Inc	20200205	21.26	21.51	21.15	21.32	580705	17.1551	up	up	correct
CXW.US	CoreCivic Inc	20200205	16.59	17.05	16.5	16.82	1134872	16.2012	up	up	correct
CYD.US	China Yuchai International Limited	20200205	13.36	13.36	13.01	13.14	32958	11.3	down	down	correct
CYH.US	Community Health Systems Inc	20200205	4.27	4.63	4.23	4.55	1880440	4.55	up	up	correct
CZZ.US	Cosan Limited	20200205	22.56	22.84	22.11	22.25	765947	20.8778	down	up	incorrect
D.US	Dominion Energy Inc	20200205	84.44	85.22	84.12	84.92	2604617	78.7134	up	up	correct
DAC.US	Danaos Corporation	20200205	5.83	6.6	5.83	6.46	172421	6.3193	up	up	correct
DAL.US	Delta Air Lines Inc	20200205	58.97	59.2993	58.5998	58.89	6067216	58.4863	down	down	correct
DAN.US	Dana Incorporated	20200205	16.62	16.87	16.59	16.73	1200307	16.3478	up	up	correct
DAO.US	Youdao Inc	20200205	16.2	16.3	16.04	16.211	75600	16.211	up	down	incorrect
DAR.US	Darling Ingredients Inc	20200205	28.61	29.22	28.35	28.76	1606545	28.76	up	up	correct
DAVA.US	Endava plc	20200205	47.37	49.25	47.1	47.71	182400	47.71	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200205	9.12	9.12	9.015	9.11	5814911	9.11	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200205	12.65	13.05	11.98	12.06	1439621	12.06	down	up	incorrect
DBI.US	Designer Brands Inc	20200205	15.14	15.61	15	15.5	775732	15.2637	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200205	20.83	21	20.8165	21	66792	18.0542	up	up	correct
DBRG.US	PJ	20200205	24.01	24.18	24.01	24.09	15579	20.8143	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200205	9.53	9.61	9.53	9.55	36851	8.3408	up	up	correct
DCI.US	Donaldson Company Inc	20200205	54.3	54.33	53.66	54.18	394013	52.55	down	down	correct
DCM.US	NTT DOCOMO INC	20200205	5700	5750	5600	5690	249370	5690	down	down	correct
DCO.US	Ducommun Incorporated	20200205	39.21	40.67	38.89	40.6	185455	40.6	up	up	correct
DCP.US	PC	20200205	24.9374	25.08	24.9024	25.06	129786	20.7297	up	up	correct
DCUE.US	Dominion Energy Inc	20200205	110.08	110.08	108.43	108.79	50900	95.9055	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200205	53.27	54.48	52.76	54.08	9275798	52.0445	up	up	correct
DDD.US	3D Systems Corporation	20200205	11.87	12.49	11.83	12.34	2987547	12.34	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200205	15	15.156	14.8	15.1	23415	12.5753	up	up	correct
DDS.US	Dillard's Inc	20200205	61.12	64.2	60.73	63.02	483836	61.734	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200205	26.17	26.34	26.16	26.33	8482	22.9598	up	up	correct
DE.US	Deere & Company	20200205	167.43	168.77	166.51	168.35	1476920	164.1856	up	up	correct
DEA.US	Easterly Government Properties Inc	20200205	24.66	24.77	24.46	24.74	1110762	22.5451	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200205	190.11	193.26	187.67	192.84	623916	192.84	up	down	incorrect
DEI.US	Douglas Emmett Inc	20200205	42.31	42.7	42.14	42.5	1954647	39.8302	up	up	correct
DELL.US	Dell Technologies Inc	20200205	51.48	52.39	50.6	50.79	3719225	25.7425	down	down	correct
DEO.US	Diageo plc	20200205	163.45	163.92	162.59	163.28	480384	155.6672	down	down	correct
DESP.US	Despegar.com Corp	20200205	14.85	14.85	14.4	14.45	273400	14.45	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200205	10.64	10.67	10.58	10.66	74397	9.1397	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200205	9.26	9.41	9.17	9.35	300189	9.35	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200205	27.4	27.67	27.4	27.67	46519	24.1868	up	up	correct
DFS.US	Discover Financial Services	20200205	76.98	77.89	76.64	77.38	2099524	73.758	up	down	incorrect
DG.US	Dollar General Corporation	20200205	156.6	157.76	156.465	157.26	1037451	155.1507	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200205	111.73	113	111.5	111.98	1064699	108.0612	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200205	3.16	3.18	3.13	3.14	7601495	2.6726	down	down	correct
DHI.US	D.R. Horton Inc	20200205	57.49	59.69	57.26	59.68	3933979	58.4556	up	up	correct
DHT.US	DHT Holdings Inc	20200205	5.75	5.91	5.74	5.78	3745214	4.4951	up	up	correct
DHX.US	DHI Group Inc	20200205	2.94	2.97	2.85	2.94	155518	2.94
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200205	17.84	17.92	17.776	17.9	70173	15.5035	up	up	correct
DIN.US	Dine Brands Global Inc	20200205	86.65	89.33	85.83	89.13	168410	84.6746	up	up	correct
DIS.US	The Walt Disney Company	20200205	146.6	147.3	138.57	141.37	27824119	141.37	down	down	correct
DK.US	Delek US Holdings Inc	20200205	27.04	28.53	26.93	28.06	1565928	26.6605	up	up	correct
DKL.US	Delek Logistics Partners LP	20200205	30.97	31.31	30.97	31.11	23697	25.6471	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200205	43.86	45.6	43.75	45.45	1740669	41.4663	up	up	correct
DLB.US	Dolby Laboratories Inc	20200205	71.65	72.36	71.55	72.14	638700	70.5216	up	up	correct
DLNG.US	PB	20200205	21.97	22.17	21.7	21.8342	16538	17.7596	down	down	correct
DLR.US	PL	20200205	26.06	26.1	26.04	26.1	47124	23.6496	up	up	correct
DLX.US	Deluxe Corporation	20200205	48.89	49.12	48.6	49.01	211133	45.5081	up	up	correct
DM.US	Desktop Metal Inc	20200205	10.06	10.07	10.04	10.07	106642	10.07	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200205	14.65	14.68	14.61	14.62	65659	13.4098	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200205	20.57	20.6236	20.51	20.52	47708	17.0219	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200205	13.55	13.829	13.31	13.78	34700	13.78	up	up	correct
DNOW.US	NOW Inc	20200205	10.17	10.585	10.16	10.58	840052	10.58	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200205	12.91	12.93	12.88	12.92	238858	11.2937	up	up	correct
DOC.US	Physicians Realty Trust	20200205	19.59	19.72	19.505	19.66	1857814	17.8899	up	up	correct
DOOR.US	Masonite International Corporation	20200205	79	79.82	77.775	78.42	180729	78.42	down	down	correct
DOV.US	Dover Corporation	20200205	117.84	119.29	117.53	119.21	826040	115.5592	up	up	correct
DOW.US	Dow Inc	20200205	48.88	49.74	48.52	49.61	5403247	44.6183	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200205	15.61	15.75	15.6079	15.72	52738	12.5675	up	up	correct
DPZ.US	Domino's Pizza Inc	20200205	275	278.99	274.16	278.01	1080602	273.4064	up	up	correct
DQ.US	Daqo New Energy Corp	20200205	58.08	59.22	56.4	58.28	769205	11.656	up	up	correct
DRD.US	DRDGOLD Limited	20200205	5.73	6.12	5.6915	5.93	90048	5.2863	up	up	correct
DRE.US	Duke Realty Corporation	20200205	36.68	36.89	36.53	36.69	1594375	34.9803	up	up	correct
DRI.US	Darden Restaurants Inc	20200205	115.91	117.63	115.55	117.48	1700832	114.4055	up	up	correct
DRQ.US	Dril	20200205	44.06	45.1	43.92	44.3	196510	44.3	up	up	correct
DS.US	PD	20200205	23.25	23.25	23.25	23.25	0	21.8158
DSL.US	DoubleLine Income Solutions Fund	20200205	20.7	20.82	20.66	20.82	390753	17.0414	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200205	8.12	8.13	8.11	8.13	65518	7.4426	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200205	11.43	11.47	11.39	11.44	203679	9.9035	up	up	correct
DSX.US	PB	20200205	25.75	25.77	25.7	25.77	4341	22.422	up	up	correct
DT.US	Dynatrace Inc	20200205	33.26	33.33	31.16	31.95	2170400	31.95	down	up	incorrect
DTE.US	DTE Energy Company	20200205	134	134.81	132.99	134.45	1510689	107.5291	up	up	correct
DTF.US	DTF Tax	20200205	15.25	15.25	15.1614	15.1614	492	14.2487	down	down	correct
DTLA.US	P	20200205	20.96	21.16	20.715	20.77	6486	20.77	down	down	correct
DTP.US	DTE Energy Co	20200205	51.505	51.76	51.42	51.76	538100	46.1057	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200205	26.9	26.9	26.77	26.87	12502	24.3195	down	down	correct
DTY.US	DTE Energy Company	20200205	27.53	27.565	27.46	27.5	13325	24.5127	down	down	correct
DUK.US	PA	20200205	28.45	28.47	28.35	28.42	68862	25.65	down	down	correct
DUKB.US	Duke Energy Corp	20200205	27.94	28	27.8019	27.97	29729	25.2265	up	up	correct
DVA.US	DaVita Inc	20200205	80.72	82.63	80.72	82.17	836612	82.17	up	up	correct
DVD.US	Dover Motorsports Inc	20200205	1.78	1.8196	1.77	1.785	12206	1.6557	up	up	correct
DVN.US	Devon Energy Corporation	20200205	22.48	23.61	22.4	23.41	6787524	21.1061	up	down	incorrect
DXC.US	DXC Technology Company	20200205	33.64	34.95	33.4	34.5	2558079	33.8316	up	up	correct
DY.US	Dycom Industries Inc	20200205	42.33	43.06	41.73	42.9	296004	42.9	up	up	correct
E.US	Eni S.p.A	20200205	28.78	28.87	28.66	28.68	172172	25.1144	down	up	incorrect
EAF.US	GrafTech International Ltd	20200205	11.26	11.57	11.05	11.39	2715795	11.1916	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200205	26.2	26.2495	26.1	26.23	15904	25.6137	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200205	10.84	10.975	10.84	10.95	45063	8.8648	up	down	incorrect
EAT.US	Brinker International Inc	20200205	41.46	42.57	41.274	41.89	1130664	41.4392	up	up	correct
EB.US	Eventbrite Inc	20200205	22.06	22.21	21.06	21.2	326300	21.2	down	down	correct
EBF.US	Ennis Inc	20200205	21.11	21.54	20.91	21.42	195387	19.6546	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200205	9.14	9.18	8.93	8.93	869900	7.9767	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200205	59.82	61.9	59.6275	61.81	382331	61.81	up	up	correct
EC.US	Ecopetrol S.A	20200205	19.16	19.3	18.94	18.96	668288	17.2327	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200205	15.05	15.09	14.96	15	252116	11.8458	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200205	26.94	26.98	26.75	26.98	4778	23.2526	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200205	25.7	25.75	25.6739	25.6739	4269	23.9321	down	down	correct
ECL.US	Ecolab Inc	20200205	204.82	206.5	202.49	206.3	1443939	202.5775	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200205	9.7	9.84	9.55	9.81	81863	9.81	up	up	correct
ECVT.US	Ecovyst Inc	20200205	16.37	16.48	16.07	16.45	65794	11.6885	up	up	correct
ED.US	Consolidated Edison Inc	20200205	92.4	93.49	92.18	93.4	1270831	86.3003	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200205	6.94	6.96	6.94	6.96	109293	6.0405	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200205	13.34	13.41	13.3	13.41	108222	10.4141	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200205	12.18	12.27	12.18	12.27	62917	9.6861	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200205	5.325	5.415	5.21	5.25	33927	5.25	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200205	134.7	134.93	129.23	131.56	17087190	13.156	down	down	correct
EEA.US	The European Equity Fund Inc	20200205	9.67	9.67	9.46	9.46	31755	9.2116	down	down	correct
EEX.US	Emerald Holding Inc	20200205	10.57	10.76	10.55	10.68	59049	10.5943	up	up	correct
EFC.US	PA	20200205	26.067	26.1	25.925	26.0325	3797	22.841	down	down	correct
EFL.US	Eaton Vance Floating	20200205	9.64	9.64	9.54	9.64	28682	8.7898
EFR.US	Eaton Vance Senior Floating	20200205	13.56	13.59	13.52	13.52	120668	11.948	down	down	correct
EFT.US	Eaton Vance Floating	20200205	13.97	13.98	13.91	13.92	133926	12.4068	down	up	incorrect
EFX.US	Equifax Inc	20200205	156.42	157.09	155.1	155.89	493016	153.3293	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200205	13.1007	13.1007	13.1007	13.1007	500	12.1799
EGHT.US	8x8 Inc	20200205	20	21	18.97	20.77	2549724	20.77	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20200205	6.61	6.72	6.5	6.59	2160916	6.59	down	down	correct
EGP.US	EastGroup Properties Inc	20200205	138.26	138.49	136.73	137.28	190001	131.7456	down	down	correct
EGY.US	VAALCO Energy Inc	20200205	2.21	2.25	2.21	2.25	84205	2.25	up	up	correct
EHC.US	Encompass Health Corporation	20200205	79.37	80.37	79.12	79.29	703121	77.1325	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200205	10.12	10.14	10.109	10.14	90431	8.6537	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200205	10.1194	10.12	10.08	10.09	42644	9.6416	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200205	19.16	19.208	19.11	19.11	10900	19.11	down	down	correct
EIG.US	Employers Holdings Inc	20200205	43.89	44.32	43.795	44.16	88032	41.7661	up	up	correct
EIX.US	Edison International	20200205	75.76	77.67	75.58	77.33	1695388	71.353	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200205	203.6	204.25	200.55	201.32	2294243	198.5613	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200205	31.87	32.38	31.54	31.63	3872641	31.63	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200205	56.1	56.1	55.4	55.41	22000	50.4609	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200205	26.32	26.35	26.19	26.34	18829	23.9587	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200205	17.26	17.89	17.03	17.34	1375200	17.34	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200205	18.06	18.08	17.485	17.67	1504298	7.8169	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200205	73.23	73.23	72.28	72.4	531549	69.6567	down	down	correct
ELVT.US	Elevate Credit Inc	20200205	4.33	4.62	4.26	4.5	464500	4.5	up	up	correct
ELY.US	Callaway Golf Company	20200205	21.65	21.92	20.98	21.61	571536	21.5843	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200205	14.71	14.805	14.66	14.77	252986	12.502	up	down	incorrect
EME.US	EMCOR Group Inc	20200205	84.24	85.6	83.905	85.54	356139	84.8305	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200205	15.65	15.65	15.48	15.49	33394	13.9506	down	down	correct
EMN.US	Eastman Chemical Company	20200205	73.96	75.51	73.62	75.47	1485078	70.7204	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200205	8.24	8.38	8.24	8.28	56388	34.637	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200205	27.18	27.28	27.18	27.25	8624	25.9782	up	up	correct
EMR.US	Emerson Electric Co	20200205	74.6	76.16	74.54	76.01	3944289	72.2021	up	up	correct
ENB.US	Enbridge Inc	20200205	41.57	41.88	41.49	41.82	3757836	36.36	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200205	27.44	27.5176	27.23	27.28	111375	25.4969	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200205	9.34	9.575	9.215	9.36	1201512	7.45	up	up	correct
ENIA.US	Enel Américas S.A	20200205	10.13	10.21	10.01	10.03	944747	9.1872	down	down	correct
ENIC.US	Enel Chile S.A	20200205	4.95	4.9726	4.885	4.93	1333008	4.3049	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200205	25.8376	25.9324	25.8376	25.9324	320	23.5002	up	up	correct
ENLC.US	EnLink Midstream LLC	20200205	5.14	5.295	5.1	5.17	4749447	4.2854	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200205	26.54	26.61	26.43	26.55	7720	25.1725	up	down	incorrect
ENR.US	PA	20200205	102.6797	109.2	102.6797	107.094	29992	92.3041	up	up	correct
ENS.US	EnerSys	20200205	78.63	78.9698	77.21	77.34	386054	75.9008	down	down	correct
ENV.US	Envestnet Inc	20200205	80.63	83.21	79.68	83.08	452096	83.08	up	up	correct
ENVA.US	Enova International Inc	20200205	20.72	21.31	20.28	20.93	417181	20.93	up	up	correct
ENZ.US	Enzo Biochem Inc	20200205	2.6	2.65	2.6	2.61	51623	2.61	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200205	5.66	5.71	5.66	5.71	103006	4.6179	up	up	correct
EOG.US	EOG Resources Inc	20200205	75.5	77.98	75.28	77.05	3724789	71.7466	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200205	16.05	16.095	16	16.06	92611	14.0548	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200205	18.43	18.57	18.38	18.56	100722	16.4366	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200205	22.25	22.35	22.25	22.35	17831	20.8517	up	up	correct
EP.US	PC	20200205	51.5	51.5	50.75	50.99	4815	50.99	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200205	24.01	24.42	24.01	24.41	199810	24.3132	up	up	correct
EPAM.US	EPAM Systems Inc	20200205	242.09	242.09	230.1	232.1	328533	232.1	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200205	31.14	32.4	30.88	31.71	861174	31.0858	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200205	26.4	26.725	26.15	26.33	5521875	22.507	down	down	correct
EPR.US	PG	20200205	26.47	26.56	26.47	26.56	12215	23.5383	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200205	28.25	28.35	27.88	28.25	579948	25.9876
EQC.US	PD	20200205	29.25	29.25	28.66	28.96	1531	26.333	down	down	correct
EQNR.US	Equinor ASA	20200205	18.61	18.72	18.5119	18.61	2954743	17.3065
EQR.US	Equity Residential	20200205	83.56	84.21	83.03	83.31	976527	78.0421	down	down	correct
EQS.US	Equus Total Return Inc	20200205	1.7	1.71	1.655	1.71	13905	1.71	up	down	incorrect
EQT.US	EQT Corporation	20200205	5.84	6.155	5.82	6	13261110	5.9659	up	up	correct
ERF.US	Enerplus Corporation	20200205	4.97	5.25	4.97	5.24	1621506	4.9599	up	down	incorrect
ERJ.US	Embraer S.A	20200205	17.5	17.66	17.23	17.34	624668	17.34	down	down	correct
ES.US	Eversource Energy	20200205	90.37	90.59	89.78	90.49	2131982	85.6481	up	down	incorrect
ESE.US	ESCO Technologies Inc	20200205	99.31	107.1	97.99	103.96	539673	103.2988	up	up	correct
ESGC.US	Eros STX Global Corporation	20200205	2.73	3.17	2.73	3.14	5010772	3.14	up	up	correct
ESI.US	Element Solutions Inc	20200205	12.29	12.34	12.16	12.27	1997400	12.0861	down	up	incorrect
ESNT.US	Essent Group Ltd	20200205	51.46	51.99	51.17	51.86	460734	50.2212	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200205	13.78	13.96	13.75	13.87	580860	13.3762	up	down	incorrect
ESS.US	Essex Property Trust Inc	20200205	311.38	313.64	309.02	310.02	408967	292.4991	down	down	correct
ESTC.US	Elastic N.V	20200205	70.68	71.34	66.08	67.16	1312400	67.16	down	down	correct
ESTE.US	Earthstone Energy Inc	20200205	4.87	5.15	4.865	5.14	362995	5.14	up	up	correct
ETB.US	Eaton Vance Tax	20200205	16.75	16.84	16.58	16.78	81072	14.1937	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200205	15.37	15.74	14.15	15.06	612800	13.0952	down	up	incorrect
ETG.US	Eaton Vance Tax	20200205	18.81	18.87	18.71	18.84	136023	16.3128	up	up	correct
ETI.US	P	20200205	7.2	7.25	7	7.1	19862356	4.1918	down	up	incorrect
ETJ.US	Eaton Vance Risk	20200205	9.67	9.68	9.61	9.68	180704	8.1663	up	down	incorrect
ETN.US	Eaton Corporation plc	20200205	102.32	103.205	101.675	102.34	3339436	97.1678	up	up	correct
ETO.US	Eaton Vance Tax	20200205	26.19	26.42	26.18	26.29	64454	22.7491	up	up	correct
ETP.US	P	20200205	19.38	19.39	19.38	19.39	1031	18.1173	up	up	correct
ETR.US	Entergy Corporation	20200205	130.37	131.495	130.0788	130.56	1361349	121.5078	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200205	10.28	10.53	10.09	10.25	3553270	8.5791	down	up	incorrect
ETV.US	Eaton Vance Tax	20200205	15.15	15.16	15.07	15.16	301529	12.7756	up	down	incorrect
ETW.US	Eaton Vance Tax	20200205	10.53	10.54	10.46	10.5	195608	8.8161	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200205	21.31	21.54	21.31	21.51	34185	19.9567	up	up	correct
ETY.US	Eaton Vance Tax	20200205	12.69	12.81	12.69	12.77	326490	10.863	up	up	correct
EURN.US	Euronav NV	20200205	10.45	10.51	10.25	10.28	2528102	8.5533	down	down	correct
EVA.US	Enviva Partners LP	20200205	38.4	38.63	38.35	38.47	46436	33.6744	up	up	correct
EVC.US	Entravision Communications Corporation	20200205	2.02	2.1	2.02	2.08	114358	1.9107	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200205	6.5	6.52	6.48	6.51	109776	5.7686	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200205	13.53	13.58	13.53	13.55	9777	11.5688	up	up	correct
EVH.US	Evolent Health Inc	20200205	10.38	11	10.23	11	826685	11	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200205	13.16	13.27	13.15	13.27	76726	12.2317	up	down	incorrect
EVR.US	Evercore Inc	20200205	78.29	79.95	77.78	79.58	749678	75.4941	up	up	correct
EVRG.US	Evergy Inc	20200205	70.87	71.22	70.73	71.02	2634043	66.2163	up	up	correct
EVRI.US	Everi Holdings Inc	20200205	12.82	13.11	12.71	13.09	773007	13.09	up	up	correct
EVT.US	Eaton Vance Tax	20200205	26.13	26.18	26.02	26.11	141742	22.6353	down	down	correct
EVTC.US	EVERTEC Inc	20200205	35.33	35.35	34.96	35.3	262693	34.899	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20200205	227.31	231.43	227.31	231.13	5158299	77.0433	up	up	correct
EXD.US	Eaton Vance Tax	20200205	10.45	10.52	10.32	10.46	55715	8.9049	up	up	correct
EXG.US	Eaton Vance Tax	20200205	9	9.08	8.97	9.07	811972	7.6572	up	up	correct
EXK.US	Endeavour Silver Corp	20200205	2.01	2.06	1.98	2.01	2019368	2.01
EXP.US	Eagle Materials Inc	20200205	89.38	92.17	89.015	91.85	597801	91.2366	up	up	correct
EXPR.US	Express Inc	20200205	4.44	4.62	4.32	4.52	1979946	4.52	up	up	correct
EXR.US	Extra Space Storage Inc	20200205	109.84	110.31	109.18	109.47	803012	102.8908	down	up	incorrect
EXTN.US	Exterran Corporation	20200205	5.5	5.75	5.373	5.74	271400	5.74	up	up	correct
F.US	PC	20200205	26.22	26.22	25.8	26.1	421559	24.4495	down	down	correct
FAF.US	First American Financial Corporation	20200205	62	62.97	62	62.79	403079	58.9583	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200205	36.29	36.77	36.23	36.55	212710	36.0932	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200205	71.86	72.31	71.29	72.06	831641	70.3827	up	up	correct
FBK.US	FB Financial Corporation	20200205	36.47	37.24	36.22	37.15	126151	36.2869	up	up	correct
FBP.US	First BanCorp	20200205	9.44	9.66	9.36	9.59	1489296	9.0917	up	up	correct
FC.US	Franklin Covey Co	20200205	32.7	32.76	32.49	32.68	53869	32.68	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200205	14.13	14.33	14.08	14.29	279659	13.1699	up	down	incorrect
FCN.US	FTI Consulting Inc	20200205	124.2	124.2	121.09	121.42	178993	121.42	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20200205	30.73	30.86	30.46	30.72	382321	28.1935	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200205	26.16	26.19	26.15	26.19	800	23.1734	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200205	12.51	12.53	12.48	12.48	29776	10.4007	down	up	incorrect
FCX.US	Freeport	20200205	12.32	12.48	12.11	12.41	32753811	12.3305	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200205	15.07	15.13	15.05	15.08	29454	13.2896	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200205	31.52	32.41	31.33	32.36	118078	31.4605	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20200205	297.67	299.275	288.07	290.11	382977	284.7557	down	down	correct
FDX.US	FedEx Corporation	20200205	149.5	150.85	148.82	149.95	2013840	146.1227	up	up	correct
FE.US	FirstEnergy Corp	20200205	51.43	52.055	51.4	51.91	3103421	47.5956	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200205	1.46	1.53	1.39	1.5	19250	1.5	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200205	11.16	11.26	11.1431	11.2	151999	9.2466	up	up	correct
FENG.US	Phoenix New Media Limited	20200205	1.92	1.92	1.86	1.89	130511	0.3777	down	down	correct
FERG.US	Ferguson plc	20200205	95.39	95.39	95.39	95.39	700	90.5124
FET.US	Forum Energy Technologies Inc	20200205	1.16	1.23	1.15	1.18	727001	23.6	up	up	correct
FF.US	FutureFuel Corp	20200205	11.67	11.82	11.6	11.79	107271	7.2444	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200205	17.3	17.4125	17.1911	17.34	31936	15.0072	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200205	22.5	22.625	22.5	22.56	101777	19.7451	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200205	6.16	6.16	6.123	6.15	11404	5.0723	down	down	correct
FHI.US	Federated Hermes Inc	20200205	37.6	38.26	36.92	37.43	820625	33.3082	down	down	correct
FICO.US	Fair Isaac Corporation	20200205	421.68	422.43	405.76	410.81	235044	410.81	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200205	16.9	16.9	16.8	16.84	35143	14.7829	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200205	21.75	21.9181	21.6317	21.65	42330	18.8178	down	up	incorrect
FINV.US	FinVolution Group	20200205	2.12	2.18	2	2.02	665000	1.8302	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200205	148.44	149.13	144.94	146.12	2968072	142.9471	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200205	9.24	9.26	9.23	9.26	84289	8.9382	up	up	correct
FIX.US	Comfort Systems USA Inc	20200205	47.83	49.25	47.7498	49.16	162925	48.3754	up	up	correct
FL.US	Foot Locker Inc	20200205	40.55	41.25	40.36	41.22	2859354	39.6703	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200205	23.68	23.955	23.6001	23.76	15990	20.8051	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200205	8.2	8.47	8.2	8.4	9500	7.232	up	down	incorrect
FLO.US	Flowers Foods Inc	20200205	21.83	21.84	21.595	21.73	1695906	20.2873	down	down	correct
FLOW.US	SPX FLOW Inc	20200205	45.61	46.62	45.4	46.58	155895	46.3926	up	down	incorrect
FLR.US	Fluor Corporation	20200205	19.05	19.39	18.9	19.36	1664430	19.165	up	up	correct
FLS.US	Flowserve Corporation	20200205	48.18	49.29	48.05	49.14	530491	47.0186	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200205	326.46	327.48	323.55	326.87	571647	326.87	up	up	correct
FMC.US	FMC Corporation	20200205	99.84	102	99.39	101.82	1366060	98.5634	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200205	14.5	14.5501	14.49	14.55	24880	13.3792	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200205	39.8	40.09	39.8	39.95	234916	38.4873	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200205	93.99	94.485	93.71	94.18	521598	90.5198	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200205	14.09	14.1148	14.09	14.09	1796	12.7979
FN.US	Fabrinet	20200205	68.96	69.35	66.65	67.14	317978	67.14	down	down	correct
FNB.US	PE	20200205	30.09	30.67	29.84	30.32	5309	27.0762	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200205	52.98	52.98	51.675	51.75	562500	51.75	down	down	correct
FNF.US	Fidelity National Financial Inc	20200205	48.8	49.2399	48.71	49.03	1031155	45.5802	up	up	correct
FNV.US	Franco	20200205	111.87	112.14	110.7074	111.88	491713	110.021	up	up	correct
FOA.US	Finance Of America Companies Inc	20200205	10.1	10.1	10.1	10.1	401	10.1
FOE.US	Ferro Corporation	20200205	14.6	15.02	14.414	14.87	1078119	14.87	up	up	correct
FOF.US	Cohen & Steers Closed	20200205	13.81	13.93	13.81	13.87	63844	11.8075	up	up	correct
FOR.US	Forestar Group Inc	20200205	20.46	20.56	20.04	20.08	91446	20.08	down	down	correct
FPAC.US	U	20200205	10.75	10.8	10.7	10.78	1393912	9.5907	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200205	24.14	24.35	24.12	24.35	205139	21.5045	up	up	correct
FPH.US	Five Point Holdings LLC	20200205	8.37	8.57	8.24	8.45	248836	8.45	up	up	correct
FPI.US	Farmland Partners Inc	20200205	6.63	6.63	6.5	6.61	125138	6.3398	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200205	8.89	9	8.89	8.94	138613	7.4128	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200205	43.74	43.74	43.27	43.49	950402	41.6687	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200205	13.57	13.6	13.5	13.52	126557	11.8054	down	up	incorrect
FRO.US	Frontline Ltd	20200205	8.75	9	8.655	8.78	1985351	7.2558	up	up	correct
FRT.US	PC	20200205	26.225	26.24	26.22	26.24	4441	24.0662	up	down	incorrect
FSK.US	FS KKR Capital Corp	20200205	6.2	6.27	6.2	6.25	517477	19.4307	up	up	correct
FSLY.US	Fastly Inc	20200205	22.81	23.06	20.52	21.07	3259128	21.07	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200205	3.77	3.87	3.765	3.82	1137680	3.82	up	up	correct
FSR.US	Fisker Inc	20200205	10.2	10.2	10.2	10.2	100	10.2
FSS.US	Federal Signal Corporation	20200205	33	33.45	32.58	33.19	267824	32.5433	up	up	correct
FT.US	Franklin Universal Trust	20200205	8.11	8.13	8.07	8.07	58817	7.2707	down	down	correct
FTAI.US	PB	20200205	26.1	26.54	26.1	26.25	18293	21.9653	up	up	correct
FTCH.US	Farfetch Limited	20200205	12.35	12.49	12	12.28	2228300	12.28	down	down	correct
FTI.US	TechnipFMC plc	20200205	17.0584	17.3189	16.9716	17.2418	4957408	12.5543	up	up	correct
FTK.US	Flotek Industries Inc	20200205	1.79	1.91	1.77	1.89	662300	1.89	up	up	correct
FTS.US	Fortis Inc	20200205	42.89	43.27	42.69	42.98	269602	39.9516	up	down	incorrect
FTV.US	Fortive Corporation	20200205	77.55	77.68	76.935	77.56	1165244	64.3945	up	up	correct
FUBO.US	fuboTV Inc	20200205	8.95	8.95	8.95	8.95	307	8.95
FUL.US	H.B. Fuller Company	20200205	48.82	49.54	48.57	49.31	224447	48.1927	up	up	correct
FUN.US	Cedar Fair L.P	20200205	53.76	54.9	53.7	54.57	150157	53.403	up	up	correct
FVRR.US	Fiverr International Ltd	20200205	26.64	26.64	25.31	25.59	145600	25.59	down	down	correct
G.US	Genpact Limited	20200205	45	45.08	44.49	44.83	872800	44.0663	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200205	6.14	6.16	6.14	6.15	380861	5.0654	up	up	correct
GAM.US	PB	20200205	27.66	27.83	27.32	27.5	10335	24.2864	down	down	correct
GATX.US	GATX Corporation	20200205	78.91	79.66	78.8027	79.12	178553	75.3674	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200205	10.75	10.8	10.7	10.78	1393912	10.78	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200205	24.57	24.6	24.53	24.57	48955	21.7798
GBL.US	GAMCO Investors Inc	20200205	17.29	17.6225	17.29	17.38	8932	15.1461	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200205	25.41	26.12	25.41	25.98	397524	24.2536	up	down	incorrect
GCI.US	Gannett Co Inc	20200205	6.33	6.55	6.27	6.49	1548104	6.49	up	up	correct
GCO.US	Genesco Inc	20200205	40.41	41.77	40.27	41.41	265878	41.41	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200205	23.55	24.29	23.55	24.11	220400	24.11	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200205	5.96	5.9799	5.86	5.92	48220	5.0462	down	down	correct
GD.US	General Dynamics Corporation	20200205	181.01	184.46	180.08	183.97	1273270	175.1292	up	up	correct
GDDY.US	GoDaddy Inc	20200205	69.47	69.79	67.5	68.54	1705560	68.54	down	down	correct
GDL.US	The GDL Fund	20200205	9.48	9.48	9.36	9.3956	22081	8.4339	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200205	17.99	18.05	17.95	18.04	59162	15.7598	up	down	incorrect
GDOT.US	Green Dot Corporation	20200205	34.75	34.93	33.62	34.21	9984247	34.21	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200205	22.13	22.17	22.0301	22.06	288286	19.6142	down	down	correct
GE.US	General Electric Company	20200205	12.76	12.86	12.57	12.86	6259244	102.0386	up	up	correct
GEF.US	Greif Inc	20200205	42.07	43.045	41.9	42.56	144259	39.2803	up	up	correct
GEL.US	Genesis Energy L.P	20200205	18.4	19.1393	18.4	18.7	794304	16.084	up	up	correct
GEO.US	The GEO Group Inc	20200205	16.41	17.005	16.38	16.87	1037039	14.3569	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200205	4.02	4.09	4.01	4.02	480268	30.7321
GES.US	Guess' Inc	20200205	22.33	22.535	22.12	22.41	634862	21.5938	up	up	correct
GF.US	The New Germany Fund Inc	20200205	15.919	15.919	15.88	15.896	5238	13.298	down	down	correct
GFF.US	Griffon Corporation	20200205	19.07	19.64	18.77	19.61	350021	19.1154	up	up	correct
GFI.US	Gold Fields Limited	20200205	6.15	6.25	6.13	6.2	3168222	5.8615	up	down	incorrect
GGB.US	Gerdau S.A	20200205	5.07	5.1	5	5.02	5386166	4.4049	down	up	incorrect
GGG.US	Graco Inc	20200205	56.02	56.02	55.4	55.54	498233	54.4435	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200205	20.3	20.32	20.2	20.28	51013	16.6591	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200205	8.18	8.22	8.15	8.17	67604	6.614	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200205	11.81	11.8887	11.81	11.86	6101	10.6437	up	down	incorrect
GHC.US	Graham Holdings Company	20200205	539.9	550.56	538.02	548.94	39078	537.2185	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200205	12.16	12.29	11.61	11.77	112345	11.77	down	down	correct
GHL.US	Greenhill & Co. Inc	20200205	18.25	21.75	18.1	21.49	966248	20.8723	up	up	correct
GHM.US	Graham Corporation	20200205	18.59	18.6275	18.41	18.45	26373	17.3347	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200205	15.17	15.1907	15.14	15.16	191662	12.7956	down	down	correct
GIB.US	CGI Inc	20200205	76.73	76.73	75.34	75.91	253840	75.91	down	down	correct
GIC.US	Global Industrial Company	20200205	24.4	24.88	24.38	24.79	29451	21.9727	up	down	incorrect
GIL.US	Gildan Activewear Inc	20200205	29.1	29.19	28.68	28.92	702095	28.2811	down	down	correct
GIM.US	Templeton Global Income Fund	20200205	6.07	6.08	6.05	6.08	302531	5.4813	up	down	incorrect
GIS.US	General Mills Inc	20200205	52.62	52.935	52.06	52.56	4967404	49.5682	down	down	correct
GIX.US	WS	20200205	213.6	229	197.6	209.9	256842	208.332	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200205	10.1803	10.1803	10.1803	10.1803	10	9.0078
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200205	23.7998	23.8446	23.7998	23.8446	399	23.3998	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200205	21.42	21.4629	21.42	21.4629	300	20.9227	up	up	correct
GKOS.US	Glaukos Corporation	20200205	60.44	61.13	59.22	60.63	536583	60.63	up	up	correct
GLOB.US	Globant S.A	20200205	127.83	128.54	120.1	121.88	299218	121.88	down	down	correct
GLOG.US	PA	20200205	25.23	25.3313	25.09	25.13	18560	21.4692	down	down	correct
GLOP.US	PC	20200205	24.4	24.4	24.08	24.1	41388	19.5613	down	down	correct
GLT.US	Glatfelter Corporation	20200205	17.09	17.655	17.09	17.62	188793	16.5068	up	down	incorrect
GLW.US	Corning Incorporated	20200205	28.11	28.3	27.84	28.29	5647665	26.7755	up	up	correct
GM.US	General Motors Company	20200205	34.9	35.45	34.19	35.03	19050400	34.6078	up	up	correct
GME.US	GameStop Corp	20200205	4.15	4.41	4.14	4.18	2641722	4.18	up	down	incorrect
GMED.US	Globus Medical Inc	20200205	53.62	54.0538	53.14	53.82	376097	53.82	up	up	correct
GMRE.US	PA	20200205	26.8	27.0252	26.701	26.985	2344	23.7719	up	down	incorrect
GMS.US	GMS Inc	20200205	26.83	27.375	26.44	27.17	479100	27.17	up	up	correct
GNE.US	PA	20200205	8.7925	8.8345	8.77	8.81	6706	7.7572	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200205	8.01	8.175	8.01	8.12	261158	7.6843	up	up	correct
GNL.US	PB	20200205	25.8045	25.95	25.75	25.79	11970	23.1143	down	down	correct
GNRC.US	Generac Holdings Inc	20200205	105.7	105.7	102.8	104.07	469012	104.07	down	up	incorrect
GNT.US	PA	20200205	25.92	25.92	25.92	25.92	0	24.0172
GNW.US	Genworth Financial Inc	20200205	3.72	3.92	3.6	3.87	12247200	3.87	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200205	18.68	18.75	18.62	18.74	222305	15.0339	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200205	16.89	17.035	16.58	16.98	834613	16.98	up	up	correct
GOLD.US	Barrick Gold Corporation	20200205	18	18.17	17.96	18.02	7388310	17.1337	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200205	31.5	31.835	31.34	31.57	115449	30.561	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200205	32.44	32.625	32.02	32.36	1524200	32.36	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200205	40.03	40.38	35.61	37.36	2436900	37.36	down	up	incorrect
GPC.US	Genuine Parts Company	20200205	96.16	98.25	96.12	98.02	623378	92.2428	up	up	correct
GPI.US	Group 1 Automotive Inc	20200205	105.75	106.08	96.88	99.82	443856	98.4406	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200205	26.41	26.455	26.33	26.42	6899	24.3139	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200205	15.95	16.155	15.86	16.12	3845609	15.53	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200205	8.15	8.18	8.1	8.18	98223	6.9389	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200205	18.51	18.61	18.44	18.52	229172	16.285	up	up	correct
GPN.US	Global Payments Inc	20200205	205.08	205.37	198.2	200.65	1833103	198.7108	down	up	incorrect
GPRK.US	GeoPark Limited	20200205	19.1335	19.4024	18.5707	18.9343	98181	18.5439	down	down	correct
GPS.US	The Gap Inc	20200205	18.1	18.73	18.02	18.68	5776863	18.371	up	up	correct
GPX.US	GP Strategies Corporation	20200205	14.26	14.5769	13.9726	14.53	20307	14.53	up	up	correct
GRC.US	The Gorman	20200205	37.56	38.12	37.3	38.12	35571	36.7982	up	up	correct
GRP.US	UN	20200205	54.95	55.15	54.875	55.1	642	50.2626	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200205	11.53	11.75	11.53	11.66	40371	10.521	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200205	244.99	245.13	243	244.3	3126622	234.439	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200205	21.33	21.57	21.26	21.37	141037	17.6641	up	up	correct
GSK.US	GlaxoSmithKline plc	20200205	46.01	46.36	44.96	45.07	9638568	40.5351	down	up	incorrect
GSL.US	PB	20200205	25	25	24.97	24.9705	21155	20.5643	down	down	correct
GSLD.US	GSLD	20200205	25.25	25.38	25.2	25.22	46700	24.7459	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200205	13.33	14.3	13.18	13.62	823426	13.62	up	up	correct
GTLS.US	Chart Industries Inc	20200205	67.14	68.56	66.6	68.22	375321	68.22	up	down	incorrect
GTN.US	Gray Television Inc	20200205	21.48	21.91	21.43	21.7	598391	21.3769	up	up	correct
GTNA.US	Gray Television Inc	20200205	19.75	19.75	19.75	19.75	26	19.6651
GTS.US	Triple	20200205	17.24	17.76	17.24	17.73	159968	17.73	up	down	incorrect
GTY.US	Getty Realty Corp	20200205	31.97	32.065	31.75	32.01	86848	28.7088	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200205	8.02	8.08	7.98	8.06	95523	6.9603	up	up	correct
GVA.US	Granite Construction Incorporated	20200205	27.88	28.43	27.71	28.3	1255964	27.2292	up	up	correct
GWB.US	Great Western Bancorp Inc	20200205	30.65	30.89	30.55	30.64	355892	29.8076	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200205	118.75	119.26	116.4457	116.84	436166	116.84	down	down	correct
GWW.US	W.W. Grainger Inc	20200205	313.28	315.27	310.95	315.06	350356	304.8337	up	up	correct
GYC.US	Cabco Series 2004	20200205	23.02	23.04	22.76	23.04	145805	22.1351	up	up	correct
H.US	Hyatt Hotels Corporation	20200205	89.08	90.14	88.59	90.14	932400	89.9299	up	up	correct
HAE.US	Haemonetics Corporation	20200205	123.85	126.74	119.17	119.4	1059313	119.4	down	down	correct
HAL.US	Halliburton Company	20200205	22.19	22.865	22.08	22.58	12034230	21.9626	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200205	35.45	35.53	35.0601	35.15	260007	32.8487	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200205	16.13	16.5	16	16.15	25161	15.4102	up	up	correct
HBI.US	Hanesbrands Inc	20200205	14.04	14.7	13.97	14.65	10384080	13.4944	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20200205	3.14	3.41	3.13	3.38	1937485	3.3552	up	up	correct
HCA.US	HCA Healthcare Inc	20200205	144.92	151.25	144.86	151.04	2331821	148.9037	up	up	correct
HCC.US	Warrior Met Coal Inc	20200205	21.22	22.28	21.21	21.52	893019	21.0108	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200205	939.99	939.99	939.99	939.99	10	939.3062
HCHC.US	HC2 Holdings Inc	20200205	3.59	3.62	3.4401	3.61	340384	3.61	up	up	correct
HCI.US	HCI Group Inc	20200205	45.65	46.41	45.5656	46.14	27304	43.8046	up	up	correct
HCXY.US	Hercules Capital Inc	20200205	26.615	26.705	26.605	26.605	2202	23.928	down	down	correct
HD.US	The Home Depot Inc	20200205	237.1	238.32	235.86	238.11	3868791	227.8616	up	up	correct
HDB.US	HDFC Bank Limited	20200205	59.78	59.79	58.68	58.98	1759613	58.5494	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200205	48.38	48.71	48.29	48.37	647112	45.2277	down	down	correct
HEI.US	HEICO Corporation	20200205	126.3	126.95	124.07	124.92	436005	124.664	down	down	correct
HEP.US	Holly Energy Partners L.P	20200205	23.29	23.56	23.27	23.4	215139	20.0128	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200205	15.03	15.23	15.02	15.23	68805	12.7333	up	up	correct
HES.US	Hess Corporation	20200205	58.91	59.55	58.02	59.31	3132223	57.2084	up	down	incorrect
HESM.US	Hess Midstream LP	20200205	23.25	23.54	22.78	22.85	212584	19.5735	down	down	correct
HFC.US	HollyFrontier Corporation	20200205	43.44	44.7589	43.43	44.31	1647498	41.8138	up	up	correct
HFRO.US	PA	20200205	25.65	25.65	25.48	25.6	107537	22.9651	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200205	25.06	25.06	25.06	25.06	100	25.06
HGLB.US	Highland Global Allocation Fund	20200205	9.01	9.07	9.01	9.04	76750	7.0493	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200205	32.16	32.38	31.91	32.28	440300	32.28	up	up	correct
HHC.US	The Howard Hughes Corporation	20200205	124.06	125	122.795	123.35	124415	123.35	down	down	correct
HI.US	Hillenbrand Inc	20200205	29.8	29.93	29.63	29.85	555981	28.3528	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200205	58.22	59.81	58.17	59.41	2841242	56.3692	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200205	267	270.45	265.44	269.56	224357	257.3453	up	up	correct
HIL.US	Hill International Inc	20200205	3.25	3.28	3.1708	3.26	129002	3.26	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200205	5.13	5.16	5.12	5.16	205262	4.451	up	up	correct
HIW.US	Highwoods Properties Inc	20200205	51.55	52.24	51.29	51.82	830058	47.1165	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200205	6.93	6.94	6.92	6.93	235860	5.8385
HKIB.US	AMTD International Inc	20200205	8.49	8.49	8.231	8.44	3300	8.44	down	down	correct
HL.US	PB	20200205	53.0638	53.0638	53.0638	53.0638	0	47.5407
HLF.US	Herbalife Nutrition Ltd	20200205	41.71	42.67	41.52	42.58	766049	42.58	up	up	correct
HLI.US	Houlihan Lokey Inc	20200205	56.16	56.195	53.93	55.88	844971	53.6047	down	down	correct
HLIO.US	Helios Technologies Inc.	20200205	44.58	44.94	44.21	44.66	44567	44.099	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200205	112.44	113.58	112.1483	113.26	2143997	113.0865	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200205	8.85	9.02	8.57	8.67	1305586	8.67	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200205	26.35	26.435	26.29	26.31	698500	25.0915	down	down	correct
HMLP.US	PA	20200205	27.03	27.25	26.95	27.25	16574	22.7303	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200205	44.44	45.24	44.24	45.22	145682	42.4728	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200205	3.21	3.24	3.17	3.18	5338330	3.1084	down	up	incorrect
HNGR.US	Hanger Inc	20200205	24.98	25.47	24.96	25.11	132092	25.11	up	up	correct
HNI.US	HNI Corporation	20200205	37.49	38.4	37.49	38.38	116183	35.7456	up	up	correct
HNP.US	Huaneng Power International Inc	20200205	18.4	18.412	18.14	18.19	42664	16.0315	down	down	correct
HOG.US	Harley	20200205	34.73	35.37	34.7187	35.34	1978294	34.2764	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200205	19.75	20.06	19.67	20.02	663058	19.0545	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200205	24	25.08	22.915	24.65	202736	24.65	up	up	correct
HP.US	Helmerich & Payne Inc	20200205	42.43	44.4	42.43	43.85	1744876	38.6633	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200205	14.6	14.91	14.6	14.89	7683701	13.8034	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200205	22.47	22.53	22.44	22.52	48727	19.4955	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200205	23.36	23.5514	23.36	23.49	56800	20.4297	up	up	correct
HPQ.US	HP Inc	20200205	21.76	21.79	21.55	21.78	8857171	20.4545	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200205	19.74	19.77	19.6702	19.77	42866	17.1106	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200205	20.97	21.5	20.97	21.22	223410	17.9142	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200205	17.36	17.815	17.35	17.6	133618	14.881	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200205	36.42	36.63	36.34	36.56	1748252	33.8004	up	up	correct
HRB.US	H&R Block Inc	20200205	22.4	23.355	22.3	23.28	4242763	20.866	up	down	incorrect
HRC.US	Hill	20200205	108.72	109.51	108.64	108.98	392807	107.287	up	down	incorrect
HRI.US	Herc Holdings Inc	20200205	42.56	43.43	42.53	42.81	129540	42.6949	up	up	correct
HRL.US	Hormel Foods Corporation	20200205	47.73	47.85	47.36	47.39	2133761	45.7168	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20200205	12.25	12.55	12.22	12.5	187662	11.8418	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200205	36.94	37.02	36.815	36.98	1575739	34.584	up	up	correct
HSC.US	Harsco Corporation	20200205	15.08	15.64	14.92	15.4	995961	15.4	up	up	correct
HSY.US	The Hershey Company	20200205	152.18	153.6	151.6939	152.88	802200	146.6477	up	up	correct
HT.US	PE	20200205	25.72	25.85	25.7	25.82	4052	21.3706	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200205	32.47	32.51	31.79	31.87	1827606	29.6462	down	down	correct
HTD.US	John Hancock Tax	20200205	27.61	27.68	27.56	27.57	55825	23.9283	down	down	correct
HTGC.US	Hercules Capital Inc	20200205	14.67	14.73	14.624	14.72	715568	12.0207	up	up	correct
HTH.US	Hilltop Holdings Inc	20200205	23.24	23.37	23.07	23.11	615846	22.3688	down	down	correct
HTY.US	John Hancock Investments	20200205	7.14	7.15	7.1	7.12	18529	5.7668	down	down	correct
HUBB.US	Hubbell Incorporated	20200205	145.6	149.13	145.6	148.39	402819	141.6029	up	up	correct
HUBS.US	HubSpot Inc	20200205	187.78	187.78	176.74	177.18	522763	177.18	down	down	correct
HUM.US	Humana Inc	20200205	349.43	367.93	349.43	364.8	1572921	360.4961	up	down	incorrect
HUN.US	Huntsman Corporation	20200205	21.81	22.395	21.5271	22.11	2732719	20.8616	up	down	incorrect
HUYA.US	HUYA Inc	20200205	19.19	19.22	18.31	18.65	2300600	18.65	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200205	20.33	20.59	20.18	20.55	73093	16.9511	up	up	correct
HWM.US	Howmet Aerospace Inc	20200205	30.68	31.34	30.63	31.26	2677273	31.2032	up	up	correct
HXL.US	Hexcel Corporation	20200205	74.89	75.35	72.67	74.59	1175665	74.4198	down	up	incorrect
HY.US	Hyster	20200205	55.38	56.95	55.03	56.85	31972	54.0898	up	up	correct
HYB.US	The New America High Income Fund Inc	20200205	9.2	9.24	9.1999	9.24	191467	8.0513	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200205	15.96	16.03	15.92	15.94	44145	13.753	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200205	11.38	11.4	11.33	11.39	311371	9.7078	up	down	incorrect
HZN.US	Horizon Global Corporation	20200205	3.4	3.5	3.4	3.44	36700	3.44	up	up	correct
HZO.US	MarineMax Inc	20200205	20.07	20.47	19.86	20.34	192793	20.34	up	down	incorrect
IAA.US	IAA Inc	20200205	48.46	48.925	47.59	48.05	1008800	48.05	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200205	8.31	8.36	8.3021	8.34	68179	6.9318	up	up	correct
IAG.US	IAMGOLD Corporation	20200205	2.81	2.86	2.78	2.81	4623482	2.81
IBA.US	Industrias Bachoco S.A.B. de C.V	20200205	47.51	48.15	47.51	48.15	80555	46.3572	up	down	incorrect
IBM.US	International Business Machines Corporation	20200205	150.075	157.2985	150.0151	156.1895	14386820	135.0835	up	up	correct
IBN.US	ICICI Bank Limited	20200205	15.01	15.09	14.97	15.05	9319295	15.0055	up	up	correct
IBP.US	Installed Building Products Inc	20200205	75.05	77.42	74.05	76.67	149330	75.9191	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200205	0.6746	0.7355	0.6655	0.7094	4383	14.188	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200205	93.61	94.02	91.33	92.88	12764480	90.7142	down	down	correct
ICL.US	ICL Group Ltd	20200205	4.08	4.22	4.06	4.19	264871	3.6893	up	up	correct
IDA.US	IDACORP Inc	20200205	110.16	111.18	110.15	110.65	229988	105.0805	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200205	11.49	11.56	11.48	11.53	76539	9.8694	up	up	correct
IDT.US	IDT Corporation	20200205	7.72	7.95	7.6945	7.88	84679	7.88	up	up	correct
IEX.US	IDEX Corporation	20200205	170.29	171.7	169.5	170.42	547212	167.1991	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200205	141.17	143.61	140.53	142.67	1102190	135.8035	up	up	correct
IFN.US	The India Fund Inc	20200205	20.63	20.71	20.55	20.55	80608	16.1679	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200205	42.14	42.93	41.55	42.84	44684	37.7938	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200205	10.71	10.72	10.66	10.68	26976	9.1207	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200205	6.24	6.26	6.24	6.26	436522	5.3123	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200205	21.75	21.87	21.7	21.87	12204	20.3195	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200205	8.2	8.24	8.16	8.24	212948	6.991	up	up	correct
IGT.US	International Game Technology PLC	20200205	14.35	14.35	14.08	14.3	864078	13.7533	down	down	correct
IHC.US	Independence Holding Company	20200205	40.392	40.47	40.01	40.47	2905	39.5929	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200205	7.67	7.67	7.61	7.66	59379	6.3882	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200205	63.83	64.32	63.65	64.13	819584	62.6753	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200205	10.69	10.7	10.63	10.63	27421	9.3734	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200205	10.779	10.89	10.7662	10.82	17913	9.589	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200205	20.56	20.77	20.56	20.73	57201	19.9363	up	down	incorrect
IIIN.US	Insteel Industries Inc	20200205	22.68	22.75	22.315	22.74	61885	20.1793	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200205	15.7	15.75	15.7	15.74	18691	14.3797	up	up	correct
IIPR.US	PA	20200205	31.304	31.6407	31.3	31.6407	890	28.0367	up	down	incorrect
IMAX.US	IMAX Corporation	20200205	17.1	18.04	17.0847	17.71	874532	17.71	up	up	correct
INFO.US	IHS Markit Ltd	20200205	81.27	81.28	79.9	80.36	1596229	79.2175	down	down	correct
INFY.US	Infosys Limited	20200205	11.1	11.125	11.03	11.04	10488340	10.5691	down	up	incorrect
ING.US	ING Groep N.V	20200205	11.41	11.42	11.32	11.33	2848321	10.75	down	down	correct
INGR.US	Ingredion Incorporated	20200205	88.91	90.54	88.91	90.36	326700	85.5993	up	up	correct
INN.US	Summit Hotel Properties Inc	20200205	11.47	11.675	11.47	11.64	677587	11.4647	up	up	correct
INS.US	Intelligent Systems Corporation	20200205	44.3	44.74	43.6	44.58	113931	44.58	up	up	correct
INSI.US	Insight Select Income Fund	20200205	20.62	20.7692	20.5658	20.5658	15927	18.295	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200205	76.46	76.46	73.24	76.23	2171392	76.23	down	down	correct
INSW.US	PA	20200205	25.65	25.73	25.65	25.72	2850	25.175	up	up	correct
INT.US	World Fuel Services Corporation	20200205	39.71	39.97	39.42	39.77	271873	38.5485	up	up	correct
INVH.US	Invitation Homes Inc	20200205	31.65	31.725	31.39	31.41	2449440	30.1844	down	down	correct
IO.US	ION Geophysical Corporation	20200205	5.8	5.95	5.71	5.93	139711	5.93	up	down	incorrect
IP.US	International Paper Company	20200205	42.19	44.22	42.19	44.04	4525652	38.1678	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200205	23.04	23.76	23	23.52	4273218	21.5958	up	up	correct
IPI.US	Intrepid Potash Inc	20200205	2.28	2.42	2.28	2.41	86348	24.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200205	12.97	13.01	12.931	13.01	142465	11.8733	up	up	correct
IQV.US	IQVIA Holdings Inc	20200205	159.06	161.55	158.38	159.76	1373281	159.76	up	up	correct
IR.US	Ingersoll Rand Inc	20200205	37.08	37.08	36.47	36.75	842241	35.2903	down	down	correct
IRL.US	The New Ireland Fund Inc	20200205	9.7352	9.79	9.7352	9.79	3033	7.8284	up	up	correct
IRM.US	Iron Mountain Incorporated	20200205	32.31	32.31	31.82	31.95	2502722	27.6708	down	down	correct
IRT.US	Independence Realty Trust Inc	20200205	14.95	15.025	14.8181	14.86	350067	13.7971	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200205	15.52	15.56	15.52	15.56	136528	13.225	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200205	26.36	26.44	26.29	26.29	20900	26.29	down	down	correct
IT.US	Gartner Inc	20200205	154	155.68	153.8	154.31	1664717	154.31	up	up	correct
ITCB.US	Itaú Corpbanca	20200205	7.33	7.6	7.33	7.6	3428	6.7134	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20200205	86.04	86.91	85.18	86.02	160136	86.02	down	down	correct
ITT.US	ITT Inc	20200205	70.95	71.33	70.42	71.23	462593	69.7095	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200205	7.9142	7.9442	7.8143	7.8143	26208170	5.9705	down	down	correct
ITW.US	Illinois Tool Works Inc	20200205	184.8	185.76	183.54	185.76	1584670	178.2468	up	up	correct
IVC.US	Invacare Corporation	20200205	7.58	7.75	7.4	7.71	332619	7.6952	up	up	correct
IVH.US	Ivy Funds	20200205	14.1	14.1	14.04	14.08	82020	12.0508	down	down	correct
IVR.US	PC	20200205	27.21	27.37	27.21	27.355	17640	23.2638	up	up	correct
IVZ.US	Invesco Ltd	20200205	18.13	18.46	18.11	18.39	4051674	16.8533	up	up	correct
IX.US	ORIX Corporation	20200205	87.99	88	87.36	87.71	34686	83.3015	down	down	correct
J.US	Jacobs Engineering Group Inc	20200205	96.5	96.82	95.37	96.75	1026523	95.4864	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200205	9.83	10.34	9.83	10.27	113035	10.27	up	up	correct
JBGS.US	JBG SMITH Properties	20200205	41.25	41.32	40.91	41.13	514726	39.0542	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200205	31	31.376	31	31.376	400	28.1971	up	down	incorrect
JBL.US	Jabil Inc	20200205	40.97	41.07	40.245	40.39	781454	39.7695	down	down	correct
JBT.US	John Bean Technologies Corporation	20200205	118	119.34	117.02	119.09	95290	118.2554	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200205	14.98	15.03	14.96	15.02	25036	12.5386	up	up	correct
JCI.US	Johnson Controls International plc	20200205	39.61	40.02	39.3	39.81	5966888	38.0765	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200205	9.97	10.02	9.9486	10	62814	8.8769	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200205	11.12	11.12	11.01	11.04	39213	9.4519	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200205	22.85	23.4	22.77	23.12	2370135	21.7772	up	up	correct
JELD.US	JELD	20200205	24.55	24.73	24.235	24.49	876187	24.49	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200205	9.3	9.33	9.2705	9.31	16989	8.4137	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200205	7.78	7.82	7.78	7.82	2586	7.478	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200205	10.24	10.256	10.2	10.21	144798	8.8991	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200205	16.65	16.78	16.6293	16.72	93569	14.3173	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200205	10.919	10.919	10.919	10.919	385	9.9459
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200205	10	10.02	9.99	10.02	77478	9.4969	up	up	correct
JHG.US	Janus Henderson Group plc	20200205	26	26.67	25.82	26.61	2316612	23.978	up	up	correct
JHI.US	John Hancock Investors Trust	20200205	18.01	18.1	17.99	18.09	10231	15.3723	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200205	14.85	14.91	14.81	14.91	12953	13.4053	up	up	correct
JHX.US	James Hardie Industries plc	20200205	21.62	21.62	21.466	21.58	10467	20.898	down	down	correct
JILL.US	J.Jill Inc	20200205	1.18	1.22	1.15	1.2	303978	6	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200205	20.86	21.56	20.53	21.54	1254692	21.54	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200205	176.7	178.23	176.0526	177.16	239329	177.16	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200205	22.67	22.7	22.635	22.7	22544	20.7255	up	up	correct
JMIA.US	Jumia Technologies AG	20200205	5.9	5.97	5.51	5.58	2458428	5.58	down	down	correct
JMM.US	Nuveen Multi	20200205	7.44	7.45	7.38	7.415	6934	6.7793	down	down	correct
JMP.US	JMP Group LLC	20200205	3.02	3.0399	3.02	3.0399	1110	2.942	up	up	correct
JNJ.US	Johnson & Johnson	20200205	151.72	154.02	151.31	153.99	5980013	146.2292	up	up	correct
JNPR.US	Juniper Networks Inc	20200205	23.56	23.64	23.27	23.35	4900295	21.8965	down	down	correct
JOE.US	The St. Joe Company	20200205	21.94	22.1	21.75	22.09	227573	21.8918	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200205	8.75	8.75	8.71	8.73	8462	7.808	down	down	correct
JP.US	Jupai Holdings Limited	20200205	1.44	1.4619	1.44	1.45	5595	1.45	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200205	10.54	10.55	10.48	10.54	216717	9.2062
JPI.US	Nuveen Preferred and Income Term Fund	20200205	26.07	26.1	25.97	26.05	54145	22.9225	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200205	10.27	10.3	10.27	10.3	481622	9.0717	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200205	25.14	25.2	25.1	25.1788	3201	22.4498	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200205	7.65	7.68	7.65	7.66	551599	5.9668	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200205	18.67	18.87	18.67	18.83	77691	16.0127	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200205	10.02	10.04	9.96	9.97	924007	8.6934	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200205	10.88	10.9	10.87	10.88	28537	9.234
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200205	15.22	15.28	15.22	15.27	31835	13.2854	up	up	correct
JT.US	Jianpu Technology Inc	20200205	1.2	1.28	1.1	1.25	189873	10	up	up	correct
JTA.US	Nuveen Tax	20200205	11.98	12.05	11.9	11.93	27763	10.3117	down	down	correct
JTD.US	Nuveen Tax	20200205	17.89	17.99	17.87	17.95	24444	15.525	up	up	correct
JWN.US	Nordstrom Inc	20200205	38.7	40.72	38.57	40.46	3781144	39.9445	up	down	incorrect
K.US	Kellogg Company	20200205	68.82	69.61	68.82	69.36	2393747	64.5082	up	up	correct
KAI.US	Kadant Inc	20200205	113.04	113.16	111.62	112.85	47454	111.3272	down	down	correct
KAMN.US	Kaman Corporation	20200205	64.79	65.24	64.65	64.97	116200	62.6691	up	up	correct
KAR.US	KAR Auction Services Inc	20200205	21.5	21.53	21.21	21.31	1571402	21.0249	down	down	correct
KB.US	KB Financial Group Inc	20200205	37.47	37.68	37.42	37.65	110362	36.2063	up	down	incorrect
KBH.US	KB Home	20200205	36.54	37.54	36.13	37.31	3065655	36.3952	up	up	correct
KBR.US	KBR Inc	20200205	29.02	29.135	28.62	29.09	1027455	28.2697	up	up	correct
KEN.US	Kenon Holdings Ltd	20200205	19.42	19.53	19.2	19.2	4205	15.7364	down	down	correct
KEP.US	Korea Electric Power Corporation	20200205	10.9	10.94	10.82	10.82	82231	10.3282	down	down	correct
KEX.US	Kirby Corporation	20200205	72.55	76.02	71.89	75.32	1062485	75.32	up	up	correct
KEY.US	PK	20200205	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200205	95.55	96.809	95.13	95.4	1728074	95.4	down	up	incorrect
KF.US	The Korea Fund Inc	20200205	29.27	29.27	29.11	29.19	2390	22.6193	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200205	1.67	1.73	1.6505	1.6864	13333	1.6864	up	down	incorrect
KFY.US	Korn Ferry	20200205	43.88	43.88	42.3	42.76	484334	41.9035	down	down	correct
KGC.US	Kinross Gold Corporation	20200205	4.91	5.05	4.865	4.99	11120684	4.8608	up	down	incorrect
KIM.US	PM	20200205	26.91	26.93	26.7145	26.85	13695	24.5442	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200205	16.05	16.11	16.01	16.09	116854	13.435	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200205	38.41	38.96	37.23	37.47	2805208	36.4023	down	down	correct
KLR.US	Kaleyra Inc	20200205	8.5	8.65	8.3	8.3	12000	8.3	down	down	correct
KMB.US	Kimberly	20200205	143.54	145.09	143.24	145.07	1214254	136.1536	up	up	correct
KMI.US	Kinder Morgan Inc	20200205	21.15	21.38	21.15	21.29	12061370	18.8371	up	up	correct
KMPR.US	Kemper Corporation	20200205	78.45	79.89	78.275	79.82	180171	77.086	up	up	correct
KMT.US	Kennametal Inc	20200205	29.96	31.1	29.85	30.98	1566935	29.4808	up	down	incorrect
KMX.US	CarMax Inc	20200205	97.97	98.45	97.14	97.97	772007	97.97
KN.US	Knowles Corporation	20200205	17.65	17.85	16.16	16.37	5447202	16.37	down	down	correct
KNL.US	Knoll Inc	20200205	25.6	26.06	25.46	25.83	284801	24.9756	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200205	19.15	19.48	19.15	19.28	58984	15.4436	up	up	correct
KNX.US	Knight	20200205	38.01	38.85	37.87	38.3	2381724	37.7033	up	up	correct
KO.US	The Coca	20200205	58.9	59.08	58.535	58.85	11414910	55.1637	down	down	correct
KODK.US	Eastman Kodak Company	20200205	3.51	3.56	3.43	3.48	81734	3.48	down	down	correct
KOF.US	Coca	20200205	62.97	64.08	62.97	63.52	180433	57.2858	up	up	correct
KOP.US	Koppers Holdings Inc	20200205	33.12	33.68	32.8282	33.64	71860	33.64	up	up	correct
KOS.US	Kosmos Energy Ltd	20200205	5.34	5.66	5.34	5.56	4238700	5.4656	up	down	incorrect
KR.US	The Kroger Co	20200205	27.48	28.095	27.36	28.08	5244183	26.9435	up	down	incorrect
KRA.US	Kraton Corporation	20200205	17.42	18.27	17.29	18.04	181917	18.04	up	up	correct
KRC.US	Kilroy Realty Corporation	20200205	84.46	86.04	84.39	85.04	558277	80.353	up	up	correct
KRG.US	Kite Realty Group Trust	20200205	17.85	17.95	17.645	17.89	328509	16.5641	up	up	correct
KRO.US	Kronos Worldwide Inc	20200205	11.38	11.57	11.38	11.53	190806	10.3243	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200205	14.17	14.47	14.13	14.47	133251	12.2677	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200205	12.14	12.2	12.14	12.2	11199	11.1567	up	up	correct
KSS.US	Kohl's Corporation	20200205	43.75	46.26	43.68	46.07	4034019	43.6299	up	up	correct
KSU.US	P	20200205	29.75	29.75	29.75	29.75	0	28.2022
KT.US	KT Corporation	20200205	10.58	10.58	10.42	10.56	593322	9.9958	down	down	correct
KTB.US	Kontoor Brands Inc	20200205	39.91	40.94	39.46	40.29	402535	38.0962	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200205	11.72	11.78	11.71	11.78	74704	10.8276	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200205	32.28	32.28	32.28	32.28	725	28.5137
KTN.US	Credit	20200205	32.41	32.425	32.07	32.24	5194	29.3591	down	down	correct
KW.US	Kennedy	20200205	22.23	22.38	22.1001	22.36	257731	20.4146	up	up	correct
KWR.US	Quaker Chemical Corporation	20200205	176.76	180.35	176.02	179.46	81110	177.1013	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200205	13.47	13.58	13.39	13.4	608615	10.8236	down	down	correct
L.US	Loews Corporation	20200205	53.52	53.87	53.25	53.58	1405181	53.0051	up	up	correct
LAC.US	Lithium Americas Corp	20200205	4.33	4.49	4.17	4.37	818979	4.37	up	up	correct
LAD.US	Lithia Motors Inc	20200205	140.27	142.03	139.24	141.91	150788	140.2349	up	up	correct
LADR.US	Ladder Capital Corp	20200205	18.44	18.69	18.44	18.65	366697	16.2183	up	down	incorrect
LAIX.US	LAIX Inc	20200205	4.49	4.71	4.49	4.5	70300	4.5	up	up	correct
LAZ.US	Lazard Ltd	20200205	43.15	44.19	43.05	43.77	746700	39.6954	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200205	8.19	8.9	8.19	8.87	1125200	8.7968	up	up	correct
LC.US	LendingClub Corporation	20200205	11.64	12.24	11.575	12.22	823085	12.22	up	up	correct
LCI.US	Lannett Company Inc	20200205	8.66	9.355	8.66	8.92	1337550	8.92	up	up	correct
LCII.US	LCI Industries	20200205	112.25	113.5	112.245	112.78	141112	107.4195	up	up	correct
LDOS.US	Leidos Holdings Inc	20200205	105.54	106.75	104.92	106.63	822095	103.584	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200205	26.9	27.09	26.9	27.09	77687	23.3158	up	up	correct
LEA.US	Lear Corporation	20200205	126.07	128.33	125.71	126.9	1266568	124.5775	up	up	correct
LEAF.US	Leaf Group Ltd	20200205	3.36	3.43	3.03	3.11	454633	3.11	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200205	47.5	48.17	45.85	46.88	1764978	43.3681	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200205	1.7	1.99	1.7	1.96	129388	1.96	up	up	correct
LEN.US	Lennar Corporation	20200205	65.56	68.05	65.44	67.96	2988609	66.7244	up	up	correct
LENB.US	Lennar Corporation	20200205	51.9	53.88	51.72	53.59	124422	52.5378	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200205	8.82	8.87	8.79	8.86	81620	8.0645	up	up	correct
LEVI.US	Levi Strauss & Co	20200205	19.25	20.18	19.25	19.9	1558976	19.4972	up	up	correct
LFC.US	China Life Insurance Company Limited	20200205	12.53	12.55	12.37	12.42	483738	11.2423	down	down	correct
LGC.US	U	20200205	0.84	0.84	0.84	0.84	0	0.84
LGF.US	B	20200205	9.57	10.28	9.36	9.4	1801953	9.4	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200205	10.3	11.01	10.045	10.07	2553411	10.07	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200205	16.75	16.82	16.75	16.76	55354	14.0435	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20200205	183.34	184.87	183.34	184.32	496931	184.32	up	up	correct
LHX.US	L3Harris Technologies Inc	20200205	224.61	225.89	221.91	223.47	1316430	215.3708	down	up	incorrect
LII.US	Lennox International Inc	20200205	241.41	247.17	240.4	242.58	414971	237.4357	up	up	correct
LIN.US	Linde plc	20200205	217.12	217.12	213.26	216.74	2970403	210.0392	down	down	correct
LINX.US	Linx S.A	20200205	8.35	8.36	8.16	8.25	33700	8.0822	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200205	1	1.07	1	1.05	94200	1.05	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200205	7.81	8.05	7.74	7.86	1142731	7.86	up	down	incorrect
LLY.US	Eli Lilly and Company	20200205	144.78	147.36	144.53	147.35	4061100	142.3092	up	up	correct
LMT.US	Lockheed Martin Corporation	20200205	433.32	435.92	429.02	435.19	1251783	411.8284	up	up	correct
LNC.US	Lincoln National Corporation	20200205	56.97	58.15	56.91	57.99	1454260	54.4544	up	up	correct
LND.US	BrasilAgro	20200205	4.8	4.8	4.66	4.66	1397	4.1514	down	up	incorrect
LNN.US	Lindsay Corporation	20200205	106.34	107.28	105.65	107.19	84252	105.0242	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200205	7.27	7.31	7.1	7.19	235411	6.7817	down	down	correct
LOW.US	Lowe's Companies Inc	20200205	120.52	122.35	119.93	122.13	3215539	118.8436	up	up	correct
LPG.US	Dorian LPG Ltd	20200205	12.63	12.89	12.25	12.79	1397499	11.8137	up	up	correct
LPI.US	Laredo Petroleum Inc	20200205	1.7	1.86	1.7	1.79	311108	35.8	up	up	correct
LPL.US	LG Display Co. Ltd	20200205	6.85	6.94	6.81	6.84	295057	6.84	down	up	incorrect
LPX.US	Louisiana	20200205	31.34	31.88	31.34	31.76	934197	30.7252	up	up	correct
LRN.US	Stride Inc	20200205	16.57	17.14	16.48	16.99	368229	16.99	up	up	correct
LSI.US	Life Storage Inc	20200205	113.55	113.7	113.02	113.32	269289	70.9415	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20200205	32.9906	32.9906	32.99	32.99	275	32.99	down	down	correct
LTC.US	LTC Properties Inc	20200205	46.81	47.2889	46.73	47	176612	41.7527	up	up	correct
LTHM.US	Livent Corporation	20200205	10.87	11.29	10.05	11.06	5372600	11.06	up	up	correct
LUB.US	Luby's Inc	20200205	2.48	2.48	2.115	2.31	84586	1.4059	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20200205	14.03	14.44	13.93	14.41	8168895	12.4264	up	down	incorrect
LUV.US	Southwest Airlines Co	20200205	56.43	57.23	56.12	56.95	3162737	56.7317	up	up	correct
LVS.US	Las Vegas Sands Corp	20200205	69.06	69.37	67.485	67.89	5040700	66.5621	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200205	92.38	93.48	92.06	92.58	973412	90.3243	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200205	16.46	16.94	16.39	16.91	240014	16.0405	up	down	incorrect
LXP.US	PC	20200205	58.12	58.12	58.12	58.12	423	52.556
LXU.US	LSB Industries Inc	20200205	3.21	3.41	3.21	3.33	253507	2.5615	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20200205	83	84.18	82.6	84.08	2792991	77.0588	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200205	2.98	2.98	2.94	2.97	6317083	2.6749	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200205	71.7	71.77	70.38	70.81	1170018	70.81	down	down	correct
LZB.US	La	20200205	31.18	31.63	30.78	31.55	203870	30.7024	up	down	incorrect
M.US	Macy's Inc	20200205	16.7	17.48	16.64	17.45	24444290	16.5367	up	up	correct
MA.US	Mastercard Incorporated	20200205	335	335	324.17	328.32	3867960	325.3989	down	down	correct
MAC.US	The Macerich Company	20200205	24.28	24.66	23.83	23.9	3823275	21.0769	down	down	correct
MAIN.US	Main Street Capital Corporation	20200205	43.64	43.73	43.4	43.64	280994	38.2401
MAN.US	ManpowerGroup Inc	20200205	95.09	97.9	95.01	97.51	388802	92.6204	up	down	incorrect
MANU.US	Manchester United plc	20200205	19.46	19.88	19.37	19.55	182689	19.1071	up	down	incorrect
MAS.US	Masco Corporation	20200205	49.41	49.935	49.14	49.9	2087584	48.6385	up	up	correct
MATX.US	Matson Inc	20200205	36.5	37.145	36.43	37.09	95829	35.8988	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200205	11.24	11.26	11.21	11.26	115450	10.2831	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20200205	17.5	17.69	16.17	16.33	2180601	16.273	down	up	incorrect
MBI.US	MBIA Inc	20200205	9.31	9.72	9.24	9.34	898867	9.34	up	up	correct
MBSC.US	UN	20200205	15.25	15.25	15.25	15.25	100	15.25
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200205	10.62	10.625	10.49	10.53	2310621	8.5797	down	down	correct
MC.US	Moelis & Company	20200205	37.47	38.36	37.2	38.12	763607	30.7615	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200205	14.77	14.82	14.77	14.82	36755	13.6602	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200205	50.42	50.99	49.62	50.78	38310	50.78	up	up	correct
MCD.US	McDonald's Corporation	20200205	215.64	215.78	213.012	214.37	2911520	204.4703	down	down	correct
MCI.US	Barings Corporate Investors	20200205	16.51	16.88	16.51	16.8	12339	14.8751	up	down	incorrect
MCK.US	McKesson Corporation	20200205	150.01	156.12	149.73	152.15	1615339	149.2033	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200205	6.64	6.66	6.61	6.66	49726	5.3805	up	up	correct
MCO.US	Moody's Corporation	20200205	269.25	269.3	261.84	264.34	715163	260.2341	down	down	correct
MCR.US	MFS Charter Income Trust	20200205	8.54	8.54	8.5252	8.54	99878	7.287
MCS.US	The Marcus Corporation	20200205	29.41	30.28	29.38	30.08	172526	29.8813	up	down	incorrect
MCY.US	Mercury General Corporation	20200205	49.75	50.03	49.515	50.01	207023	45.212	up	up	correct
MD.US	MEDNAX Inc	20200205	24.71	25.58	24.57	25.3	915996	25.3	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200205	43.07	44.22	42.33	44.21	642604	38.325	up	up	correct
MDLA.US	Medallia Inc	20200205	28.21	28.41	27.39	27.79	1688800	27.79	down	down	correct
MDLQ.US	Medley LLC	20200205	18.7	18.7	18.4	18.555	2250	14.5274	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200205	17.72	17.72	17.38	17.38	8418	13.1666	down	down	correct
MDP.US	Meredith Corporation	20200205	29.9	31.2	29.9	30.33	1879857	29.6757	up	up	correct
MDT.US	Medtronic plc	20200205	120.63	121.41	120.12	120.62	3811073	115.346	down	down	correct
MDU.US	MDU Resources Group Inc	20200205	30.31	31.48	30.02	31.27	2333848	29.4098	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200205	7.93	7.93	7.51	7.65	32700	7.65	down	down	correct
MED.US	Medifast Inc	20200205	103.69	104.85	102.11	102.4	247054	96.1202	down	down	correct
MEI.US	Methode Electronics Inc	20200205	34.4	34.5778	33.74	34.03	124591	33.2634	down	down	correct
MER.US	PK	20200205	26.7	26.79	26.6	26.71	57300	25.1316	up	up	correct
MET.US	PF	20200205	25.76	25.76	25.6	25.64	369264	23.4872	down	down	correct
MFC.US	Manulife Financial Corporation	20200205	19.91	20.07	19.86	20	1089853	18.0541	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200205	2.99	3.01	2.98	3	128757	2.7742	up	up	correct
MFGP.US	Micro Focus International plc	20200205	10.01	10.251	9.92	10	1016304	8.6285	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200205	13.83	13.84	13.8	13.84	50850	12.7991	up	up	correct
MFM.US	MFS Municipal Income Trust	20200205	7.23	7.31	7.2242	7.31	97570	6.6981	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200205	26	26.07	25.92	25.96	56688	24.2103	down	down	correct
MFV.US	MFS Special Value Trust	20200205	6.84	7	6.795	6.81	21130	5.7355	down	down	correct
MG.US	Mistras Group Inc	20200205	10.9	11.09	10.87	11.02	189326	11.02	up	down	incorrect
MGA.US	Magna International Inc	20200205	52.2	52.75	52.14	52.43	711768	49.7587	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200205	4.59	4.6	4.57	4.57	70949	4.1069	down	down	correct
MGM.US	MGM Resorts International	20200205	32.69	32.87	32.18	32.37	3847515	32.1146	down	down	correct
MGP.US	MGM Growth Properties LLC	20200205	33.15	33.28	32.99	33.06	706154	29.4553	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200205	27.53	27.56	27.4112	27.55	18292	25.0276	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200205	26.32	26.39	26.02	26.15	31449	23.3059	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200205	10.5	10.69	10.45	10.54	1462544	10.4815	up	up	correct
MH.US	PD	20200205	7.2	7.2	7.01	7.01	1503	7.01	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200205	17.4	17.5	17.36	17.5	10300	16.0256	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200205	7.72	7.8	7.72	7.8	28812	7.3105	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200205	12.33	12.35	12.31	12.35	38157	11.3214	up	up	correct
MHK.US	Mohawk Industries Inc	20200205	133.19	136.26	133.12	133.97	782552	133.97	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200205	21.35	21.557	21.35	21.5096	17977	20.6715	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200205	14.05	14.14	14.0308	14.08	54079	12.9161	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200205	23.9	23.9	23.5	23.59	10605	19.8457	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200205	44.89	45.59	44.84	45.56	455400	2.6347	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200205	3.84	3.85	3.83	3.84	184027	3.3273
MITT.US	PC	20200205	26.96	27.0123	26.82	26.85	41645	22.5673	down	down	correct
MIXT.US	MiX Telematics Limited	20200205	14.3	14.5	13.65	14.45	149447	13.8381	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200205	14.69	14.73	14.69	14.72	61941	13.5173	up	down	incorrect
MKC.US	V	20200205	81.16	81.16	80.52	80.52	1600	78.4234	down	down	correct
MKL.US	Markel Corporation	20200205	1206.26	1283.63	1204	1259.61	69820	1259.61	up	up	correct
MLI.US	Mueller Industries Inc	20200205	33.49	34.11	32.92	33.51	250304	32.6329	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200205	274.55	278.3925	273.29	277.2	559640	272.7125	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200205	10.485	10.58	10.32	10.43	13723	10.43	down	down	correct
MLR.US	Miller Industries Inc	20200205	35.21	35.21	34.75	35.11	25191	33.666	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200205	115.7	116.7	114.51	116.69	2033838	113.4174	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200205	21.9	22	21.74	22	67921	20.0766	up	up	correct
MMI.US	Marcus & Millichap Inc	20200205	36.68	37.08	36.445	36.9	67729	36.9	up	up	correct
MMM.US	3M Company	20200205	159.12	162.33	158.7	162.33	3118214	151.6877	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200205	60.89	62.1	60.33	60.55	2082410	50.3717	down	down	correct
MMS.US	Maximus Inc	20200205	74.29	74.46	73.52	74.28	403952	72.1674	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200205	6.26	6.28	6.25	6.25	177543	5.3803	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200205	13.82	13.899	13.8	13.89	52907	12.8878	up	up	correct
MN.US	Manning & Napier Inc	20200205	2	2	1.89	1.92	6877	1.8665	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200205	15.43	15.5	15.4204	15.5	49945	14.3779	up	up	correct
MNR.US	PC	20200205	25.44	25.45	25.395	25.41	34548	22.4935	down	down	correct
MNRL.US	Brigham Minerals Inc	20200205	16.64	17.25	16.59	17.15	540500	14.4303	up	down	incorrect
MO.US	Altria Group Inc	20200205	46.52	47.14	46.15	46.28	13515308	39.4097	down	down	correct
MOD.US	Modine Manufacturing Company	20200205	8.53	10.25	8.27	9.1	857773	9.1	up	up	correct
MODN.US	Model N Inc	20200205	32.89	34.21	31.31	31.42	676830	31.42	down	down	correct
MOG.US	A	20200205	94.13	95.65	93.38	95.5	131918	93.3888	up	up	correct
MOGU.US	MOGU Inc	20200205	2.05	2.11	2	2	35837	2	down	down	correct
MOH.US	Molina Healthcare Inc	20200205	126.17	131.7	126.17	129.79	596171	129.79	up	up	correct
MOS.US	The Mosaic Company	20200205	21.19	21.6	20.91	21.36	5799574	20.9367	up	up	correct
MOV.US	Movado Group Inc	20200205	16.84	17.65	16.83	17.52	189402	16.9925	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200205	14.7	14.76	14.65	14.73	43363	13.5491	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200205	54.01	55.74	54.01	55.54	6227668	50.4551	up	up	correct
MPLX.US	MPLX LP	20200205	23.19	23.77	23.19	23.36	2331261	18.4864	up	down	incorrect
MPV.US	Barings Participation Investors	20200205	16.54	16.825	16.4	16.825	22612	15.0258	up	up	correct
MPW.US	Medical Properties Trust Inc	20200205	22.7	22.775	22.49	22.76	3415637	20.4606	up	up	correct
MPX.US	Marine Products Corporation	20200205	14.38	14.76	14.37	14.5	21087	13.6733	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200205	13.28	13.3473	13.27	13.28	71030	12.1788
MQY.US	BlackRock MuniYield Quality Fund Inc	20200205	15.5	15.55	15.4973	15.54	30954	14.2121	up	up	correct
MRC.US	MRC Global Inc	20200205	11.57	11.88	11.49	11.79	676476	11.79	up	up	correct
MRK.US	Merck & Co. Inc	20200205	84.6156	86.6741	83.9361	85.7647	27948600	76.5383	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200205	12	12.3	12	12.16	14443930	11.8633	up	up	correct
MS.US	PL	20200205	25.65	25.74	25.56	25.62	459163	23.5947	down	down	correct
MSA.US	MSA Safety Incorporated	20200205	138.75	138.75	137.56	138.13	177416	134.8679	down	down	correct
MSB.US	Mesabi Trust	20200205	20.34	20.725	20.29	20.6	54302	17.7002	up	up	correct
MSC.US	Studio City International Holdings Limited	20200205	18.79	19.14	18.79	19.14	600	19.14	up	up	correct
MSCI.US	MSCI Inc	20200205	304.45	304.45	292.04	295.18	393489	290.7656	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200205	9.89	9.9	9.8414	9.88	45420	8.9325	down	down	correct
MSGS.US	W	20200205	299.36	299.96	296.45	297.95	118263	296.2871	down	down	correct
MSI.US	Motorola Solutions Inc	20200205	178.85	179.49	176.5	176.69	1216866	171.4052	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200205	71.54	72.34	71.05	72.03	464554	64.5013	up	up	correct
MT.US	ArcelorMittal	20200205	15.89	15.98	15.745	15.94	3171976	15.7924	up	down	incorrect
MTB.US	M&T Bank Corporation	20200205	173.13	173.44	172.06	173.04	402582	161.8267	down	up	incorrect
MTD.US	Mettler	20200205	779.51	790.495	776.7	779.03	149746	779.03	down	down	correct
MTDR.US	Matador Resources Company	20200205	14.21	15.17	14.21	14.91	3117846	14.8519	up	up	correct
MTG.US	MGIC Investment Corporation	20200205	14.38	14.57	14.38	14.52	3513888	13.8858	up	up	correct
MTH.US	Meritage Homes Corporation	20200205	71.1	73.27	70.08	72.45	599829	72.45	up	up	correct
MTL.US	P	20200205	0.7999	0.8	0.7753	0.795	16312	0.795	down	down	correct
MTN.US	Vail Resorts Inc	20200205	240.52	241.87	238.59	239.65	225360	235.4704	down	up	incorrect
MTOR.US	Meritor Inc	20200205	23.91	25.195	23.88	24.99	1784184	24.99	up	up	correct
MTR.US	Mesa Royalty Trust	20200205	7.6098	7.84	7.572	7.84	1780	7.1995	up	down	incorrect
MTRN.US	Materion Corporation	20200205	57.82	58.64	57.57	58.6	114953	57.7541	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200205	21.36	21.38	21.3	21.35	10657	20.5748	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200205	15.61	16.16	15.57	16.05	373615	16.05	up	up	correct
MTX.US	Minerals Technologies Inc	20200205	56.53	57.87	55.72	57.83	195201	57.4615	up	up	correct
MTZ.US	MasTec Inc	20200205	59.05	59.37	57.95	58.69	506385	58.69	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200205	15.85	16.01	15.74	15.96	95533	14.5813	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200205	14.46	14.46	14.39	14.4	143442	13.2727	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200205	13.01	13.03	12.99	13.01	36963	11.9322
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200205	5.26	5.26	5.09	5.23	1089618	4.9371	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200205	15.52	15.62	15.51	15.62	25909	14.7695	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200205	14.72	14.73	14.69	14.73	44964	13.5787	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200205	14.75	14.84	14.75	14.84	55421	13.4871	up	up	correct
MUR.US	Murphy Oil Corporation	20200205	22.18	22.975	22.18	22.59	2274398	21.0364	up	up	correct
MUSA.US	Murphy USA Inc	20200205	106.56	107.1	105.07	106.72	471101	105.7681	up	up	correct
MUX.US	McEwen Mining Inc	20200205	1.1	1.15	1.085	1.14	1043884	1.14	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200205	9.4	9.4	9.39	9.4	183448	8.6331
MVO.US	MV Oil Trust	20200205	5.37	5.55	5.36	5.42	23094	4.348	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200205	15.18	15.25	15.16	15.17	29397	13.8663	down	up	incorrect
MWA.US	Mueller Water Products Inc	20200205	12	12.565	11.85	12.29	1476590	11.8663	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200205	14.68	14.96	14.2884	14.68	423201	14.68
MXE.US	Mexico Equity & Income Fund Inc	20200205	11.82	11.82	11.57	11.57	400	11.57	down	down	correct
MXF.US	The Mexico Fund Inc	20200205	14.45	14.585	14.45	14.52	11660	13.8768	up	up	correct
MXL.US	MaxLinear Inc	20200205	19.31	19.93	19.25	19.85	780941	19.85	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200205	14.7	14.7	14.54	14.55	48795	13.4807	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200205	15.15	15.2	15.1294	15.2	35083	13.8869	up	down	incorrect
MYE.US	Myers Industries Inc	20200205	16.77	16.99	16.7	16.79	167390	15.7382	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200205	13.95	13.98	13.91	13.92	199938	12.8391	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200205	15.72	15.84	15.685	15.82	47765	14.3608	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200205	13.38	13.47	13.36	13.44	47400	12.3533	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200205	13.3	13.5045	12.93	13.02	515615	13.02	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200205	15.27	15.38	15.25	15.38	165103	14.7402	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200205	15.01	15.04	15	15.01	280452	14.335
NAN.US	Nuveen New York Quality Municipal Income Fund	20200205	14.5	14.51	14.45	14.51	60743	13.9082	up	up	correct
NAT.US	Nordic American Tankers Limited	20200205	3.41	3.47	3.3831	3.44	1693451	3.0059	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200205	13.98	13.98	13.92	13.9369	20590	13.414	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200205	22.48	22.52	22.47	22.5	91394	20.3328	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200205	33.87	34.01	33.5	33.98	223209	32.3873	up	up	correct
NBR.US	Nabors Industries Ltd	20200205	2.16	2.315	2.16	2.27	131593	110.9205	up	up	correct
NC.US	NACCO Industries Inc	20200205	47.32	48.76	47.32	48.45	11113	45.7508	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200205	10.82	10.82	10.76	10.79	11954	10.1932	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200205	55.17	55.625	54.9	55.11	2200240	55.11	down	down	correct
NCR.US	NCR Corporation	20200205	35.23	35.2512	34.41	34.95	489317	34.95	down	down	correct
NCV.US	PA	20200205	26.77	26.96	26.77	26.83	5497	24.5908	up	up	correct
NCZ.US	PA	20200205	26.44	26.5867	26.44	26.5456	4065	25.8385	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200205	3.63	3.73	3.63	3.73	173854	28.1692	up	up	correct
NEA.US	Nuveen AMT	20200205	14.74	14.75	14.72	14.72	366332	14.0778	down	up	incorrect
NEM.US	Newmont Corporation	20200205	44.07	44.47	43.85	44.3	7318074	41.9678	up	up	correct
NEP.US	NextEra Energy Partners LP	20200205	56.44	56.69	56.27	56.52	298488	53.1339	up	up	correct
NET.US	Cloudflare Inc	20200205	18.16	18.294	17.65	18	1161700	18	down	down	correct
NETI.US	Eneti Inc	20200205	3.75	3.87	3.73	3.75	62284	36.6872
NEU.US	NewMarket Corporation	20200205	430.6	431.21	424.675	428.79	55206	410.6073	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200205	15.24	15.3299	15.2233	15.32	50419	14.3932	up	down	incorrect
NEW.US	Puxin Limited	20200205	8.52	8.52	7.9	7.94	225920	7.94	down	down	correct
NEWR.US	New Relic Inc	20200205	62.23	69.44	61.03	62.93	4198939	62.93	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200205	5.3	5.78	5.3	5.74	1955994	5.74	up	up	correct
NEXA.US	Nexa Resources S.A	20200205	7.83	8.09	7.83	8.06	27472	7.2351	up	up	correct
NFG.US	National Fuel Gas Company	20200205	43.47	44.82	43.47	44.51	766209	41.4768	up	up	correct
NFH.US	WS	20200205	8.94	9	8.76	8.98	41562	7.797	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200205	13.24	13.36	13.24	13.34	186530	11.5664	up	up	correct
NGG.US	National Grid plc	20200205	65.73	66.32	65.65	66.06	557907	59.5319	up	up	correct
NGL.US	PC	20200205	25.955	25.955	25.75	25.75	18856	21.0028	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200205	10.53	10.7708	10.53	10.66	62359	10.66	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200205	9.21	9.38	9.205	9.35	106900	7.9018	up	up	correct
NGVT.US	Ingevity Corporation	20200205	64.09	66.65	64.02	65.51	797214	65.51	up	up	correct
NHI.US	National Health Investors Inc	20200205	85.53	85.8	85.28	85.47	159971	75.9709	down	down	correct
NI.US	PB	20200205	28.29	28.39	28.13	28.3	23435	25.1628	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200205	14.1	14.19	14.07	14.19	96650	13.6601	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200205	23.96	23.96	23.795	23.92	64777	20.0033	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200205	10.82	10.85	10.7401	10.8	17291	10.4596	down	down	correct
NINE.US	Nine Energy Service Inc	20200205	4.64	5.29	4.64	5.1	253626	5.1	up	down	incorrect
NIO.US	NIO Inc	20200205	4.37	4.48	4.13	4.39	73632500	4.39	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200205	14.17	14.245	14.17	14.18	36492	13.7002	up	up	correct
NJR.US	New Jersey Resources Corporation	20200205	41.84	42.3	41.73	42.15	577376	39.0538	up	up	correct
NKE.US	NIKE Inc	20200205	101.76	101.97	99.53	100.54	6108309	98.8476	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200205	12.94	12.954	12.89	12.9322	17038	12.427	down	down	correct
NKX.US	Nuveen California AMT	20200205	15.96	16.03	15.93	16.03	53562	15.3757	up	up	correct
NL.US	NL Industries Inc	20200205	3.42	3.56	3.42	3.52	6221	3.2594	up	down	incorrect
NLS.US	Nautilus Inc	20200205	3	3.76	2.95	3.34	1934537	3.34	up	up	correct
NLSN.US	Nielsen Holdings plc	20200205	21.06	21.285	20.985	21.17	1928852	20.6503	up	up	correct
NLY.US	PI	20200205	26.08	26.08	26.01	26.08	26763	23.1216
NM.US	PH	20200205	6.99	6.99	6.99	6.99	200	6.99
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200205	15.7	15.7	15.6	15.64	87800	14.1353	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200205	0.2007	0.2007	0.1743	0.1835	33286	1.835	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200205	11.57	11.58	11.5173	11.57	13363	11.202
NMK.US	PC	20200205	104.5	104.5	104.5	104.5	50	96.8017
NMM.US	Navios Maritime Partners L.P	20200205	12	12.53	12	12.21	91360	11.1487	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200205	6.99	6.99	6.99	6.99	200	6.99
NMR.US	Nomura Holdings Inc	20200205	5.02	5.03	5	5.01	88377	4.6481	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200205	14.4	14.53	14.3915	14.465	4139	13.8899	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200205	14.29	14.3	14.25	14.27	19169	13.7642	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200205	14.57	14.6	14.55	14.55	295403	13.7909	down	down	correct
NNI.US	Nelnet Inc	20200205	58.19	58.37	57.59	57.84	115684	56.3946	down	down	correct
NNN.US	National Retail Properties Inc	20200205	55.97	56.58	55.89	56.34	512505	51.3166	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200205	10.34	10.39	10.3	10.39	11275	6.46	up	up	correct
NOA.US	North American Construction Group Ltd	20200205	10.66	10.94	10.6	10.93	110357	10.6623	up	down	incorrect
NOAH.US	Noah Holdings Limited	20200205	36.78	37	35.98	36.92	165466	36.92	up	up	correct
NOC.US	Northrop Grumman Corporation	20200205	362.58	368.89	358.8	367.8	815258	356.9122	up	up	correct
NOK.US	Nokia Corporation	20200205	4.01	4.03	3.94	4.03	27448430	4.03	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200205	14.4	14.4	14.4	14.4	102	13.891
NOMD.US	Nomad Foods Limited	20200205	20.64	20.69	20.15	20.2	484904	20.2	down	down	correct
NOV.US	NOV Inc	20200205	21.88	22.505	21.76	22.25	3964686	22.0495	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200205	14.02	14.345	13.89	13.97	325700	13.97	down	up	incorrect
NOW.US	ServiceNow Inc	20200205	353.17	355.99	334.81	338.5	2851148	338.5	down	down	correct
NP.US	Neenah Inc	20200205	70.05	72.36	69.36	72.18	81317	67.1275	up	up	correct
NPK.US	National Presto Industries Inc	20200205	87.85	90.52	87.54	90.35	51138	79.4236	up	down	incorrect
NPO.US	EnPro Industries Inc	20200205	60.29	61.78	59.5601	61.57	83413	59.7255	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200205	7.79	7.9	7.6	7.67	462773	7.67	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200205	14.63	14.66	14.62	14.66	6916	14.1473	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200205	14.54	14.6	14.54	14.58	61824	13.872	up	up	correct
NR.US	Newpark Resources Inc	20200205	5.29	5.435	5.28	5.39	570863	5.39	up	up	correct
NRG.US	NRG Energy Inc	20200205	37.26	38.4099	37.26	38	2897141	35.7908	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200205	16.18	16.4895	16.18	16.29	224610	13.5004	up	up	correct
NRK.US	Nuveen New York AMT	20200205	13.88	13.905	13.8599	13.89	83077	13.321	up	up	correct
NRP.US	Natural Resource Partners L.P	20200205	19.8981	20.675	19.8981	20.26	41841	17.0223	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20200205	4.92	5.13	4.92	5.03	39628	4.3301	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200205	28.1	28.1	27.74	27.99	5500	25.6155	down	down	correct
NS.US	PC	20200205	25.65	25.95	25.65	25.785	30903	21.1965	up	up	correct
NSA.US	PA	20200205	35	35.15	34.61	34.88	255929	32.3537	down	down	correct
NSC.US	Norfolk Southern Corporation	20200205	214.87	214.95	213.17	213.8	1409799	206.5019	down	down	correct
NSCO.US	WS	20200205	4.4822	4.55	4.31	4.34	11072	2.8288	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200205	6.03	6.04	5.99	6	196188	5.203	down	down	correct
NSP.US	Insperity Inc	20200205	91.62	91.69	89.88	90.82	296969	85.6575	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200205	34.28	34.79	34.28	34.64	225401	30.9032	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200205	23.14	23.28	22.3	22.6	475400	22.6	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200205	10.64	10.76	10.5953	10.66	362700	94.9444	up	up	correct
NTP.US	Nam Tai Property Inc	20200205	8.93	8.93	8.69	8.75	2558	8.75	down	down	correct
NTR.US	Nutrien Ltd	20200205	43.33	44.415	43.29	44.3	2529647	41.2041	up	up	correct
NTZ.US	Natuzzi S.p.A	20200205	1.59	1.59	1.57	1.57	600	1.57	down	down	correct
NUE.US	Nucor Corporation	20200205	49.62	49.64	49.01	49.52	2513124	47.0102	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200205	15.64	15.65	15.59	15.59	63118	14.9765	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200205	35.3	36.54	35.3	36.27	524351	33.8538	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200205	10.82	10.91	10.8	10.8	281065	10.4615	down	down	correct
NUW.US	Nuveen AMT	20200205	16.52	16.61	16.52	16.57	20701	15.9456	up	up	correct
NVG.US	Nuveen AMT	20200205	16.91	16.93	16.87	16.89	257183	15.9997	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20200205	12.11	12.11	11.97	11.99	223702	11.99	down	down	correct
NVR.US	NVR Inc	20200205	3792.4	3880	3776.09	3853.48	26073	3853.48	up	up	correct
NVRO.US	Nevro Corp	20200205	138.41	139.25	137	139.25	533159	139.25	up	down	incorrect
NVS.US	Novartis AG	20200205	96.63	96.64	96.03	96.37	2897131	89.4076	down	down	correct
NVST.US	Envista Holdings Corporation	20200205	29.39	29.55	28.56	29.47	5644400	29.47	up	up	correct
NVT.US	nVent Electric plc	20200205	25.76	27.09	25.2	26.77	2193593	25.3945	up	up	correct
NVTA.US	Invitae Corporation	20200205	19.52	19.88	19.3017	19.59	1225595	19.59	up	up	correct
NWG.US	NatWest Group plc	20200205	5.77	5.79	5.72	5.79	1137106	5.2561	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20200205	75	75.51	74.68	74.72	254008	69.9777	down	down	correct
NX.US	Quanex Building Products Corporation	20200205	17.98	18.67	17.85	18.6	213305	17.9794	up	up	correct
NXC.US	Nuveen California Select Tax	20200205	16.02	16.36	15.92	15.92	9428	14.9353	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200205	15.04	15.14	15.03	15.14	86158	14.4531	up	up	correct
NXN.US	Nuveen New York Select Tax	20200205	14.3	14.3	14.24	14.24	10104	13.3722	down	down	correct
NXP.US	Nuveen Select Tax	20200205	16.76	16.839	16.76	16.8	19118	15.778	up	up	correct
NXQ.US	Nuveen Select Tax	20200205	15.55	15.55	15.5	15.55	13269	14.598
NXR.US	Nuveen Select Tax	20200205	16.58	16.67	16.58	16.64	6697	15.6068	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200205	48.76	49.1	48.43	48.72	216166	45.9616	down	down	correct
NYCB.US	PU	20200205	51.26	51.26	50.71	50.85	9296	50.85	down	up	incorrect
NYT.US	The New York Times Company	20200205	34.1	34.47	33.78	34.2	3590127	33.8504	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200205	16.4	16.45	16.4	16.41	123250	15.6507	up	up	correct
O.US	Realty Income Corporation	20200205	77.88	78.75	77.4	78.5	1786721	72.344	up	up	correct
OAK.US	PB	20200205	27.79	27.83	27.62	27.75	16290	24.5608	down	down	correct
OC.US	Owens Corning	20200205	63.05	63.83	62.68	63.65	892428	62.1553	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200205	12.3	12.89	12.3	12.4	334900	12.4	up	up	correct
OCN.US	Ocwen Financial Corporation	20200205	1.18	1.208	1.11	1.11	1284329	16.65	down	down	correct
ODC.US	Oil	20200205	35.89	36.4268	35.45	36.39	24955	34.3211	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200205	16.6	16.79	16.25	16.59	334568	16.3508	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20200205	30.37	30.51	30.2	30.35	436368	28.1325	down	up	incorrect
OFG.US	OFG Bancorp	20200205	20.44	20.83	20.32	20.82	254480	20.1396	up	down	incorrect
OGE.US	OGE Energy Corp	20200205	45.75	46.155	45.6	45.99	1004544	42.145	up	up	correct
OGS.US	ONE Gas Inc	20200205	95.19	96.24	95.17	95.92	229410	90.464	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200205	42.43	42.62	42.32	42.5	1073837	36.8041	up	up	correct
OI.US	O	20200205	13.8	15.64	13.8	14.86	5840922	14.7986	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200205	8.12	8.1336	7.98	8.08	158244	7.3533	down	down	correct
OIBR.US	C	20200205	1.11	1.12	1.1	1.1	226349	1.1	down	up	incorrect
OII.US	Oceaneering International Inc	20200205	13.45	13.87	13.33	13.73	1064115	13.73	up	up	correct
OIS.US	Oil States International Inc	20200205	11.64	12.05	11.54	11.67	535357	11.67	up	up	correct
OKE.US	ONEOK Inc	20200205	75.78	76.54	75.775	76.07	1575613	64.2185	up	up	correct
OLN.US	Olin Corporation	20200205	15.72	16.58	15	16.45	8336618	15.2466	up	up	correct
OLP.US	One Liberty Properties Inc	20200205	28.01	28.12	27.84	27.92	36907	23.7566	down	down	correct
OMC.US	Omnicom Group Inc	20200205	77.35	78.29	77.205	77.77	1801462	71.7574	up	up	correct
OMF.US	OneMain Holdings Inc	20200205	41.61	43.13	41.58	42.9	693900	30.6399	up	up	correct
OMI.US	Owens & Minor Inc	20200205	5.63	6.41	5.63	6.2	1514964	6.191	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200205	6.05	6.12	5.92	6	80900	6	down	down	correct
ONTO.US	Onto Innovation Inc	20200205	40.07	41.215	39.67	41.08	259466	41.08	up	up	correct
OOMA.US	Ooma Inc	20200205	13.39	13.65	13.17	13.62	46300	13.62	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20200205	27.73	28.012	27.38	27.95	60314	25.6869	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200205	9.44	9.55	9.32	9.35	880826	9.1065	down	down	correct
ORA.US	Ormat Technologies Inc	20200205	83.87	86.27	83.87	86.24	303615	85.1351	up	up	correct
ORAN.US	Orange S.A	20200205	13.83	13.85	13.77	13.83	673256	12.0684
ORC.US	Orchid Island Capital Inc	20200205	6.1	6.15	6.07	6.13	827974	4.6208	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200205	15.73	15.8	15.64	15.67	547963	12.9257	down	down	correct
ORCL.US	Oracle Corporation	20200205	54.67	55.03	54.58	54.74	9612932	53.2131	up	up	correct
ORI.US	Old Republic International Corporation	20200205	22.96	23.49	22.9087	23.45	2163115	19.2513	up	up	correct
ORN.US	Orion Group Holdings Inc	20200205	4.51	4.72	4.51	4.69	284488	4.69	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200205	1.82	1.85	1.78	1.83	135979	1.83	up	down	incorrect
OSK.US	Oshkosh Corporation	20200205	91.51	92.99	91.4754	92.56	715363	89.9474	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200205	30.94	30.96	30.6	30.83	888000	30.1589	down	down	correct
OVV.US	Ovintiv Inc	20200205	15.84	17.02	15.83	16.83	4570547	15.5925	up	up	correct
OXM.US	Oxford Industries Inc	20200205	72.8	73.18	71.89	72.57	55052	70.1378	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200205	41.27	42.3799	41.21	42.12	8613192	40.7391	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200205	129.51	130.16	128.51	129.13	43624	124.8847	down	down	correct
PACK.US	Ranpak Holdings Corp	20200205	7.96	8.25	7.96	8.03	88000	8.03	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20200205	49.53	52.8	48.56	51.79	600195	49.9303	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200205	34.39	34.55	33.67	34.46	1692900	34.46	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200205	15.9	15.9	15.75	15.85	12404	14.7331	down	down	correct
PAM.US	Pampa Energía S.A	20200205	13.67	13.88	13.401	13.64	374302	13.64	down	down	correct
PAR.US	PAR Technology Corporation	20200205	33.64	33.82	31.82	32.43	700377	32.43	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20200205	19.71	19.98	19.63	19.98	254115	19.98	up	up	correct
PAYC.US	Paycom Software Inc	20200205	341.62	342	318.72	322.5	1713194	322.5	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20200205	73.36	73.73	72.84	73.33	628994	69.0254	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20200205	38.77	39.11	38.73	38.99	988335	34.0966	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200205	26.8397	26.8397	26.8	26.8238	4117	23.4621	down	down	correct
PBF.US	PBF Energy Inc	20200205	25.93	27.21	25.81	26.78	1925156	26.4885	up	up	correct
PBFX.US	PBF Logistics LP	20200205	21.25	21.32	21.065	21.16	77570	17.263	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200205	41.63	42.08	41.21	41.5	738226	41.5	down	down	correct
PBI.US	Pitney Bowes Inc	20200205	4.04	4.12	3.84	4.09	3102239	3.7936	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200205	14.68	14.71	14.32	14.43	32985340	11.5968	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200205	13.64	13.66	13.4	13.4	7925574	11.7982	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200205	3.74	3.9	3.74	3.87	181615	3.4932	up	up	correct
PBY.US	Prospect Capital Corporation	20200205	26.29	26.29	26.11	26.1681	2485	23.8461	down	down	correct
PCF.US	High Income Securities Fund	20200205	9.48	9.48	9.4622	9.47	20617	7.6532	down	down	correct
PCG.US	PG&E Corporation	20200205	17.11	17.44	16.71	16.89	10039360	16.89	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200205	25.44	25.44	25.33	25.42	380818	21.0075	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200205	9.99	9.99	9.91	9.91	25941	9.1416	down	up	incorrect
PCM.US	PCM Fund Inc	20200205	11.83	11.84	11.79	11.82	19256	9.9505	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200205	20.05	20.07	19.9	19.91	73677	17.1326	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200205	19	19.2	18.9341	19.2	31771	18.4065	up	up	correct
PD.US	PagerDuty Inc	20200205	24.36	24.36	22.71	22.91	482874	22.91	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200205	33.31	33.37	33.3	33.36	186112	27.6306	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200205	24.32	24.78	23.95	24.18	1676228	22.0178	down	down	correct
PDS.US	Precision Drilling Corporation	20200205	1.2	1.3	1.2	1.27	29764	25.4	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200205	18.28	18.38	18.28	18.35	71586	15.7682	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200205	36.34	36.5	35.99	36.29	2175668	33.2631	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200205	58.99	59.83	58.8	59.28	2582746	55.2843	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200205	4.13	4.22	3.96	3.98	2316042	3.5978	down	down	correct
PEN.US	Penumbra Inc	20200205	183	183.21	177.55	178.43	316800	178.43	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200205	15.09	15.33	15.09	15.33	53249	13.5917	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200205	16.37	16.47	16.27	16.35	23242	14.5424	down	down	correct
PFE.US	Pfizer Inc	20200205	37.85	38.57	37.82	38.17	27935394	33.826	up	down	incorrect
PFGC.US	Performance Food Group Company	20200205	52.43	53.67	49.85	52.6	2195604	52.6	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200205	12.11	12.15	12.07	12.15	108032	10.1131	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200205	10.78	10.8	10.77	10.77	233702	8.9509	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200205	12.7	12.9	12.67	12.85	11838	11.3141	up	up	correct
PFS.US	Provident Financial Services Inc	20200205	23.52	23.54	23.22	23.47	213460	21.2045	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200205	34.86	36.25	34.85	36.06	724939	35.1419	up	up	correct
PG.US	The Procter & Gamble Company	20200205	125.91	127.06	125.4	126.81	6125436	121.4361	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200205	12.5	12.61	12.38	12.41	46731	10.4587	down	down	correct
PGR.US	The Progressive Corporation	20200205	81.6	83	81.37	83	2184470	77.4572	up	up	correct
PGRE.US	Paramount Group Inc	20200205	14.28	14.42	14.27	14.29	1068198	13.3529	up	up	correct
PGTI.US	PGT Innovations Inc	20200205	15.93	16.28	15.73	16.19	195560	16.19	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200205	21.27	21.5111	21.26	21.4	27752	18.2557	up	up	correct
PH.US	Parker	20200205	209.48	210.77	207.2	210.44	947502	203.9847	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200205	10.95	10.99	10.94	10.97	57672	9.5905	up	up	correct
PHG.US	Koninklijke Philips N.V	20200205	47.92	48	47.67	47.85	411701	45.0713	down	up	incorrect
PHI.US	PLDT Inc	20200205	20.43	20.49	20.2	20.39	123682	17.8503	down	down	correct
PHK.US	PIMCO High Income Fund	20200205	7.62	7.65	7.61	7.64	363559	6.3223	up	down	incorrect
PHM.US	PulteGroup Inc	20200205	44.09	45.29	43.72	45.27	2974045	44.2095	up	up	correct
PHR.US	Phreesia Inc	20200205	31.4	33.71	31.4	33.43	468300	33.43	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20200205	9.89	9.93	9.6	9.66	362673	8.0445	down	down	correct
PHX.US	PHX Minerals Inc	20200205	7.11	7.28	7.07	7.16	198396	6.9286	up	up	correct
PII.US	Polaris Inc	20200205	94	95.84	93.4	94.75	719669	90.3807	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200205	4.83	4.85	4.83	4.85	112986	4.21	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200205	19.04	19.1	18.7701	19	20305	16.8087	down	down	correct
PING.US	Ping Identity Holding Corp	20200205	26.25	26.4	24.52	24.6	464714	24.6	down	down	correct
PINS.US	Pinterest Inc	20200205	22.7	22.7	21.54	21.91	12421700	21.91	down	up	incorrect
PIPR.US	Piper Sandler Companies	20200205	86.5	87.24	85.38	86.71	86000	80.5908	up	up	correct
PJT.US	PJT Partners Inc	20200205	47.99	48.72	47.73	48.56	162760	46.437	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200205	23.17	23.515	23.09	23.32	1748531	22.0387	up	up	correct
PKE.US	Park Aerospace Corp	20200205	16	16.25	15.75	16.23	139620	15.3605	up	up	correct
PKG.US	Packaging Corporation of America	20200205	101.1	103.87	101.1	103.81	1009695	97.7075	up	up	correct
PKI.US	PerkinElmer Inc	20200205	95.5	96.96	95.33	96.22	648801	95.8404	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200205	28.3	28.45	28.26	28.32	64740	23.748	up	down	incorrect
PKX.US	POSCO	20200205	46.17	46.21	45.43	45.67	188980	43.5928	down	down	correct
PLAN.US	Anaplan Inc	20200205	62	62.19	58.23	59.43	4670847	59.43	down	down	correct
PLD.US	Prologis Inc	20200205	93.86	94.01	92.43	92.74	5736518	88.5841	down	down	correct
PLNT.US	Planet Fitness Inc	20200205	83.17	83.62	81.5	81.67	831767	81.67	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200205	54.55	54.55	53.61	54.25	69922	51.0655	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200205	18.68	18.87	18.47	18.54	203794	16.6144	down	down	correct
PM.US	Philip Morris International Inc	20200205	83.6	84.78	83.6	83.94	4860796	74.833	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200205	15.25	15.3403	15.218	15.3	43130	14.5525	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200205	15.45	15.49	15.38	15.49	56563	14.7632	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200205	8.13	8.15	8.11	8.11	86521	7.3961	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200205	13.4	13.4192	13.34	13.4	110293	12.1166
PMT.US	PennyMac Mortgage Investment Trust	20200205	23.38	23.58	23.38	23.56	475009	19.934	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200205	12.46	12.52	12.45	12.48	86439	11.9256	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200205	152.52	153.85	152.3	153.79	1451879	144.8746	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200205	13.55	13.585	13.51	13.53	17023	12.9757	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200205	12.28	12.32	12.18	12.32	4867	11.8139	up	up	correct
PNM.US	PNM Resources Inc	20200205	54.17	54.64	53.96	54.51	492211	51.9847	up	up	correct
PNR.US	Pentair plc	20200205	44.62	44.72	44.3335	44.68	1493514	43.5134	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200205	97.39	98.23	97	98.17	751837	91.2301	up	up	correct
POLY.US	Plantronics Inc	20200205	18.5	18.75	16.05	16.56	6475454	16.3848	down	down	correct
POR.US	Portland General Electric Company	20200205	60.7	60.92	60.48	60.68	517383	56.2893	down	down	correct
POST.US	Post Holdings Inc	20200205	105.16	105.89	104.61	105.02	398929	105.02	down	down	correct
PPG.US	PPG Industries Inc	20200205	123.59	125.1	122.6	124.86	2648295	120.8197	up	up	correct
PPL.US	PPL Corporation	20200205	36.08	36.475	36.06	36.42	3704585	32.5166	up	up	correct
PPT.US	Putnam Premier Income Trust	20200205	5.52	5.52	5.51	5.51	112563	4.7469	down	down	correct
PRA.US	ProAssurance Corporation	20200205	31.93	32.66	31.93	32.53	240956	31.5723	up	up	correct
PRG.US	PROG Holdings Inc	20200205	56.4569	57.3762	56.0172	56.5368	980426	47.7641	up	up	correct
PRGO.US	Perrigo Company plc	20200205	59.2	59.78	58.86	59.07	796902	56.7409	down	up	incorrect
PRI.US	Primerica Inc	20200205	125.53	126.98	124.32	126.32	124397	123.1842	up	down	incorrect
PRLB.US	Proto Labs Inc	20200205	110.68	114.75	110	113.05	527015	113.05	up	up	correct
PRMW.US	Primo Water Corporation	20200205	15.59	15.81	15.56	15.65	1667269	15.1733	up	up	correct
PRO.US	PROS Holdings Inc	20200205	63.45	63.45	60.81	60.9	160294	60.9	down	down	correct
PRS.US	Prudential Financial Inc	20200205	27.77	27.78	27.6	27.7	43456	25.3224	down	down	correct
PRT.US	PermRock Royalty Trust	20200205	5.02	5.13	4.95	5.085	37839	4.4949	up	up	correct
PRTY.US	Party City Holdco Inc	20200205	2.79	2.91	2.78	2.86	2642527	2.86	up	up	correct
PRU.US	Prudential Financial Inc	20200205	95.33	96.92	94.53	95.64	3808567	85.7694	up	down	incorrect
PSA.US	Public Storage	20200205	222.97	223.15	220.16	222.14	960710	208.0744	down	down	correct
PSB.US	PZ	20200205	25.49	25.73	25.46	25.66	123439	23.6188	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200205	32.05	32.06	31.8381	31.925	15428	27.3059	down	down	correct
PSN.US	Parsons Corporation	20200205	42.88	43.029	41.994	42.42	167800	42.42	down	down	correct
PSO.US	Pearson plc	20200205	7.53	7.61	7.505	7.58	411044	7.1145	up	up	correct
PSTG.US	Pure Storage Inc	20200205	18.5	18.805	18.31	18.7	3405700	18.7	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200205	16.4	16.5	16.2	16.36	6500	14.8515	down	down	correct
PSX.US	Phillips 66	20200205	90.37	93.29	90.3123	92.64	3100723	83.9432	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200205	61.59	63.26	61.37	62.3	505327	51.6755	up	up	correct
PTR.US	PetroChina Company Limited	20200205	44.7	44.88	44.39	44.4	132187	38.4985	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200205	19.53	19.57	19.5	19.54	286724	16.5214	up	up	correct
PUK.US	Prudential plc	20200205	36.99	37.29	36.85	37.23	247500	34.9412	up	up	correct
PUKPRA.US	PUKPRA	20200205	28.22	28.33	28.06	28.27	7992	25.8595	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200205	9.92	10.49	9.885	10.21	1120695	10.21	up	up	correct
PVG.US	Pretium Resources Inc	20200205	10.17	10.2	10	10.06	1538137	10.06	down	up	incorrect
PVH.US	PVH Corp	20200205	88.89	91.195	88.75	90	2265604	89.8702	up	up	correct
PVL.US	Permianville Royalty Trust	20200205	1.91	1.95	1.9	1.9125	59291	1.6795	up	up	correct
PWR.US	Quanta Services Inc	20200205	40.01	40.575	39.79	40.36	1060263	40.0974	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200205	138.95	142.97	138.59	142.19	1402693	133.5857	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200205	10.25	10.25	9.8192	10.0391	10477	9.615	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20200205	21.11	21.35	20.8	21.35	9693	18.0999	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200205	11.32	11.34	11.26	11.32	90824	10.844
PZN.US	Pzena Investment Management Inc	20200205	8.16	8.35	8.16	8.26	72561	7.4164	up	up	correct
QD.US	Qudian Inc	20200205	2.97	2.99	2.71	2.78	7610540	2.78	down	down	correct
QGEN.US	QIAGEN N.V	20200205	35.96	36.4	34.6926	34.87	4375670	34.87	down	down	correct
QSR.US	Restaurant Brands International Inc	20200205	62	63.1	61.57	63.1	2498100	58.6494	up	up	correct
QTWO.US	Q2 Holdings Inc	20200205	90	90	84.25	85.4	590437	85.4	down	up	incorrect
QUOT.US	Quotient Technology Inc	20200205	10.37	10.535	10.27	10.46	299816	10.46	up	up	correct
QVCC.US	QVCC	20200205	25.61	25.67	25.55	25.65	93000	22.9448	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200205	26.36	26.3729	26.17	26.304	11925	23.1661	down	down	correct
R.US	Ryder System Inc	20200205	49.91	51.53	49.86	50.73	527843	46.5768	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200205	22.25	22.43	22.18	22.42	260145	17.637	up	up	correct
RACE.US	Ferrari N.V	20200205	169.54	169.83	166.84	167.88	833665	165.7823	down	down	correct
RAD.US	Rite Aid Corporation	20200205	12.31	12.67	12.28	12.6	3121832	12.6	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20200205	41.62	42.41	41.15	41.4	733760	41.4	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200205	42.2	42.71	42.18	42.67	336653	41.3481	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200205	86.38	87.21	85.06	86.11	275559	84.3161	down	down	correct
RC.US	Ready Capital Corporation	20200205	16.6	16.65	16.47	16.56	371520	13.2677	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200205	26.35	26.35	26.35	26.35	1130	23.9111
RCB.US	Ready Capital Corporation	20200205	26.5	26.8	26.33	26.62	8600	25.5812	up	down	incorrect
RCF.US	UN	20200205	47.2	48.25	46.65	47.2	990911	47.2
RCI.US	Rogers Communications Inc	20200205	50.09	50.16	49.61	49.92	268890	45.8192	down	up	incorrect
RCL.US	Royal Caribbean Group	20200205	119.5	120.82	117.61	118.26	2455018	117.0977	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200205	9.19	9.21	9.1504	9.18	83084	7.7467	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200205	10.2	11.54	10.18	11.41	279123	11.41	up	up	correct
RDN.US	Radian Group Inc	20200205	25.3	25.64	25.245	25.54	1172052	24.216	up	up	correct
RDS.US	B	20200205	53.5	53.62	53.175	53.41	4830393	50.8097	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200205	44.84	44.84	44.01	44.5	304419	43.7745	down	down	correct
RE.US	Everest Re Group Ltd	20200205	278.99	283.31	278.64	283.3	344901	269.0159	up	up	correct
RELX.US	RELX PLC	20200205	27.09	27.14	27	27.08	789480	25.7152	down	up	incorrect
RENN.US	Renren Inc	20200205	1.74	1.74	1.66	1.69	14490	1.69	down	down	correct
RES.US	RPC Inc	20200205	4.04	4.25	4.04	4.14	2103028	4.14	up	up	correct
REV.US	Revlon Inc	20200205	22.08	22.35	21.76	21.95	23744	21.95	down	down	correct
REVG.US	REV Group Inc	20200205	10.49	10.78	10.49	10.6	234512	10.4245	up	up	correct
REX.US	REX American Resources Corporation	20200205	77.73	79.16	77.06	78.83	36326	78.83	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200205	49.25	49.38	48.68	49.14	388074	47.5499	down	down	correct
REZI.US	Resideo Technologies Inc	20200205	10.35	10.77	10.28	10.72	1062973	10.72	up	up	correct
RF.US	Regions Financial Corporation	20200205	16.44	16.68	16.38	16.57	8967132	15.3492	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200205	15.31	15.38	15.24	15.34	66393	13.2332	up	up	correct
RFL.US	Rafael Holdings Inc	20200205	20.2	20.3	19.5	20.18	48716	20.18	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20200205	3.02	3.23	3.02	3.18	537124	2.9474	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200205	149.44	154.06	149.44	153.02	582301	146.1456	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200205	50.75	51.29	50.39	51.24	174292	45.1015	up	up	correct
RGS.US	Regis Corporation	20200205	15.14	15.14	14.71	14.82	359226	14.82	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200205	11.92	12.0078	11.8845	12.0078	10245	9.3318	up	up	correct
RH.US	RH	20200205	217.84	221.91	217.84	220.28	538822	220.28	up	down	incorrect
RHI.US	Robert Half International Inc	20200205	60.15	61.3493	60.11	61.13	1030167	58.7304	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200205	88.03	88.6	87.78	88.55	195888	86.1424	up	up	correct
RIG.US	Transocean Ltd	20200205	5.02	5.24	5	5.2	23107740	5.2	up	up	correct
RIO.US	Rio Tinto Group	20200205	55.78	55.87	55.22	55.68	1602442	46.2789	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200205	16.9	17.02	16.8808	17.02	45856	13.0846	up	up	correct
RJF.US	Raymond James Financial Inc	20200205	95.47	96.44	95.23	95.87	1021852	62.0638	up	up	correct
RL.US	Ralph Lauren Corporation	20200205	124.89	128.29	121.95	122.51	1424090	119.1517	down	down	correct
RLGY.US	Realogy Holdings Corp	20200205	11.3	11.61	11.03	11.6	2712214	11.6	up	up	correct
RLI.US	RLI Corp	20200205	95.71	96.62	95.5995	96.55	158316	92.0127	up	up	correct
RLJ.US	RLJ Lodging Trust	20200205	16.13	16.31	16.07	16.22	1615827	16.1199	up	up	correct
RM.US	Regional Management Corp	20200205	25.95	26.8	25.83	26.75	49923	26.0036	up	up	correct
RMD.US	ResMed Inc	20200205	168.31	169.05	166.96	167.74	556010	165.1554	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200205	22.86	22.96	22.85	22.93	29899	20.0968	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200205	20.65	21.055	20.65	20.96	55200	18.731	up	up	correct
RMO.US	Romeo Power Inc	20200205	10.08	10.08	10.08	10.08	148331	10.08
RMPL.US	P	20200205	25.8872	25.9	25.832	25.9	2117	25.9	up	up	correct
RMT.US	Royce Micro	20200205	8.63	8.66	8.5637	8.65	175264	7.4589	up	up	correct
RNG.US	RingCentral Inc	20200205	210.57	211.77	202.11	206.26	873871	206.26	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200205	6.8681	6.925	6.74	6.925	1005	6.925	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200205	24.79	24.8	24.71	24.8	152274	21.8506	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200205	189.87	198.96	189.08	194.05	491407	190.6711	up	up	correct
ROG.US	Rogers Corporation	20200205	120.43	122.535	119.48	121.07	91002	121.07	up	up	correct
ROK.US	Rockwell Automation Inc	20200205	204.93	205.93	203.41	205.27	762771	198.3107	up	up	correct
ROL.US	Rollins Inc	20200205	39.32	39.49	38.835	38.98	1533984	25.5509	down	down	correct
ROP.US	Roper Technologies Inc	20200205	390.78	390.84	384.46	385.75	470584	382.1347	down	down	correct
RPM.US	RPM International Inc	20200205	75.77	76.46	75.46	76.26	479397	73.8542	up	up	correct
RPT.US	RPT Realty	20200205	14.54	14.54	14.4	14.49	712186	13.524	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200205	14	14.04	13.91	13.99	670090	12.1927	down	down	correct
RRC.US	Range Resources Corporation	20200205	3.08	3.37	3.08	3.34	13752150	3.34	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200205	2.5	2.73	2.5	2.69	501016	2.6639	up	up	correct
RRX.US	Regal Beloit Corporation	20200205	86.38	87.21	85.06	86.11	275559	84.3161	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20200205	117.81	119.335	117.18	118.98	328961	114.1507	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200205	18.38	18.45	18.26	18.287	22800	14.7988	down	down	correct
RSG.US	Republic Services Inc	20200205	96.6	97.08	96.23	96.89	1058945	93.9159	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200205	154.7	155.63	153.4	155.63	3604587	92.9817	up	up	correct
RVI.US	Retail Value Inc	20200205	6.3631	6.4649	6.3254	6.4367	426442	-21.1073	up	up	correct
RVLV.US	Revolve Group Inc	20200205	17.67	18.45	17.3	17.87	1027400	17.87	up	up	correct
RVT.US	Royce Value Trust Inc	20200205	14.85	14.98	14.8156	14.98	224392	12.6752	up	up	correct
RWT.US	Redwood Trust Inc	20200205	17.56	17.62	17.49	17.57	687099	15.2708	up	up	correct
RXN.US	Rexnord Corporation	20200205	34	34.87	33.99	34.82	1288966	34.2982	up	up	correct
RY.US	Royal Bank of Canada	20200205	80.5	80.66	80.24	80.47	860808	74.8943	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200205	3.12	3.46	3.05	3.21	1301294	3.21	up	down	incorrect
RYB.US	RYB Education Inc	20200205	5.4	5.41	5.35	5.38	10600	5.38	down	down	correct
RYI.US	Ryerson Holding Corporation	20200205	10.35	10.48	10.26	10.44	93849	10.3717	up	up	correct
RYN.US	Rayonier Inc	20200205	30.03	30.81	30	30.56	697747	28.4369	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200205	27.78	27.96	27.78	27.865	21608	24.7678	up	down	incorrect
SA.US	Seabridge Gold Inc	20200205	13	13.37	12.89	13.12	272173	13.12	up	down	incorrect
SAFE.US	Safehold Inc	20200205	48.3	48.98	47.55	48.78	228950	47.9473	up	up	correct
SAH.US	Sonic Automotive Inc	20200205	32.83	33.54	32.31	33.46	253807	32.7162	up	up	correct
SAIC.US	Science Applications International Corporation	20200205	91.86	91.995	90.8	91.5	449589	88.6717	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200205	26.51	26.56	25.38	25.42	512714	25.42	down	down	correct
SAM.US	The Boston Beer Company Inc	20200205	378.5	380	368.75	371.25	96720	371.25	down	up	incorrect
SAN.US	Banco Santander S.A	20200205	4.13	4.14	4.105	4.14	9067803	4.0798	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200205	6.54	6.68	6.515	6.6	1013753	6.6	up	up	correct
SAP.US	SAP SE	20200205	137.49	137.5	136.31	137.42	663685	133.276	down	down	correct
SAR.US	Saratoga Investment Corp	20200205	26.47	26.8785	26.47	26.69	37911	23.8388	up	up	correct
SAVE.US	Spirit Airlines Inc	20200205	44	44.7	43.41	44.44	1867823	44.44	up	up	correct
SB.US	Safe Bulkers Inc	20200205	1.34	1.39	1.3	1.3	541624	1.3	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200205	255.89	257.66	253.14	255.2	50756570	255.2	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200205	15.66	16.17	15.5	15.98	2172160	15.98	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200205	9.49	9.62	9.48	9.62	27714	9.1088	up	up	correct
SBOW.US	SilverBow Resources Inc	20200205	5.04	5.649	5.0265	5.58	88934	5.58	up	up	correct
SBR.US	Sabine Royalty Trust	20200205	38.04	39.15	38.04	38.76	29892	33.1998	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200205	15.03	15.13	14.865	15.07	1510078	14.4272	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200205	10.61	10.6299	10.21	10.28	4284427	9.1805	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200205	26.68	26.76	26.47	26.61	1324319	24.9872	down	down	correct
SCCO.US	Southern Copper Corporation	20200205	40.88	41.08	39.94	40.14	635364	36.9523	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200205	15.6	15.7	15.52	15.52	60083	12.1919	down	down	correct
SCE.US	PL	20200205	24	24.1	24	24.02	592258	23.3715	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200205	47.84	48.35	47.49	48.29	9583003	46.9266	up	up	correct
SCI.US	Service Corporation International	20200205	46.79	47.32	46.56	47.11	1554815	45.5813	up	up	correct
SCL.US	Stepan Company	20200205	103.25	103.73	101.97	103.21	76310	101.0598	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200205	14.5	14.54	14.43	14.53	41070	12.0018	up	up	correct
SCPE.US	WS	20200205	0.195	0.195	0.19	0.19	781500	0.19	down	down	correct
SCS.US	Steelcase Inc	20200205	18.87	19.16	18.77	19.07	605462	17.6746	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200205	24.4	26.88	24.25	26.62	237705	22.9082	up	up	correct
SCX.US	The L.S. Starrett Company	20200205	5.38	5.38	5.33	5.38	1681	5.38
SD.US	SandRidge Energy Inc	20200205	2.68	2.91	2.6798	2.89	373529	2.89	up	up	correct
SDRL.US	Seadrill Limited	20200205	13	13.46	12.51	13.32	918916	13.32	up	up	correct
SE.US	Sea Limited	20200205	47.5	47.51	45.73	45.81	4292993	45.81	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200205	35.2	35.595	34.82	34.96	682247	34.96	down	up	incorrect
SEDA.US	UN	20200205	0.225	0.225	0.21	0.215	2011300	0.215	down	down	correct
SEE.US	Sealed Air Corporation	20200205	36.71	37.83	36.6	37.78	996294	36.6264	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20200205	23.6	24.16	23.6	23.84	1104921	23.5917	up	up	correct
SF.US	Stifel Financial Corp	20200205	67.5	68.21	67.16	67.9	1170486	44.3293	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200205	26.49	26.53	26.465	26.53	4811	25.1827	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200205	10.59	10.59	10.4592	10.58	24286	10.58	down	down	correct
SFL.US	SFL Corporation Ltd	20200205	13.48	13.65	13.4621	13.6	563127	11.333	up	up	correct
SFUN.US	Fang Holdings Limited	20200205	2.62	2.62	2.49	2.6	82495	26	down	down	correct
SGU.US	Star Group L.P	20200205	9.52	9.54	9.26	9.31	63047	8.4519	down	up	incorrect
SHAK.US	Shake Shack Inc	20200205	70.49	71.07	68.94	70.9	1217138	70.9	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200205	33.17	33.57	33.16	33.23	59469	31.7846	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200205	26.32	26.4634	26.13	26.45	62257	23.3666	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200205	20.63	21.01	20.55	20.77	744503	16.2467	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200205	13.09	13.24	13.09	13.21	1530204	13.1352	up	up	correct
SHOP.US	Shopify Inc	20200205	493.5	495	467.9584	475.56	2131696	475.56	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200205	9.91	9.93	9.91	9.93	4800	9.93	up	up	correct
SHW.US	The Sherwin	20200205	586.96	587.48	570.93	582.44	813288	190.9322	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200205	16.04	16.15	15.86	15.99	80800	15.99	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200205	3.16	3.18	3.08	3.09	4349516	2.9594	down	down	correct
SIG.US	Signet Jewelers Limited	20200205	24.58	26.32	24.58	26.25	1683543	26.1231	up	down	incorrect
SII.US	Sprott Inc	20200205	2.41	2.415	2.29	2.39	29060	22.5445	down	up	incorrect
SITC.US	SITE Centers Corp	20200205	13.04	13.11	12.91	12.94	1459192	12.267	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200205	101.9	102.605	100.88	101.63	303000	101.63	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200205	38.36	38.7	37.68	37.86	1268898	37.4835	down	down	correct
SJI.US	South Jersey Industries Inc	20200205	31.93	32.615	31.77	32.17	951084	29.2069	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200205	26.54	26.635	26.54	26.63	12200	24.2114	up	up	correct
SJM.US	The J. M. Smucker Company	20200205	104.63	107.54	104.57	107.4	900153	101.0557	up	up	correct
SJR.US	Shaw Communications Inc	20200205	19.69	19.77	19.61	19.73	538256	18.1423	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200205	2.34	2.41	2.34	2.39	66896	2.0028	up	up	correct
SJW.US	SJW Group	20200205	72.8	73.52	72.52	73.48	95401	70.6045	up	up	correct
SKIL.US	Skillsoft Corp	20200205	10.9	10.97	10.89	10.89	109900	10.89	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200205	21.25	21.37	21.21	21.3	637150	33.8982	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200205	14.17	14.42	14.08	14.15	6451047	12.929	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200205	38.7	38.75	37.615	38.12	1495970	38.12	down	down	correct
SKY.US	Skyline Champion Corporation	20200205	28.58	29.1855	28.05	29.09	422017	29.09	up	up	correct
SLB.US	Schlumberger Limited	20200205	34.77	35.66	34.73	35.07	11399930	33.3185	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200205	4.79	5.55	4.78	5.54	3971491	5.4631	up	up	correct
SLF.US	Sun Life Financial Inc	20200205	47.91	47.91	47.45	47.85	409503	44.219	down	down	correct
SLG.US	SL Green Realty Corp	20200205	94.172	95.7371	93.802	95.2921	622295	82.6241	up	up	correct
SM.US	SM Energy Company	20200205	9.06	9.9	9	9.67	5962094	9.5416	up	down	incorrect
SMAR.US	Smartsheet Inc	20200205	52.2	52.285	48.01	48.84	1659000	48.84	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200205	7.24	7.24	7.19	7.22	1366484	6.6056	down	down	correct
SMG.US	The Scotts Miracle	20200205	123.25	123.94	121.66	123.79	318952	117.1411	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200205	10.06	10.06	9.41	9.52	21936	9.52	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200205	3.21	3.31	3.2	3.28	486848	47.325	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200205	7.36	7.48	7.36	7.45	154988	103.3746	up	down	incorrect
SMP.US	Standard Motor Products Inc	20200205	51.95	52.69	51.82	52.69	106615	51.0451	up	up	correct
SNA.US	Snap	20200205	163.3	165.13	162.425	163.74	752248	155.3325	up	up	correct
SNAP.US	Snap Inc	20200205	18.02	18.08	16.11	16.19	109380400	16.19	down	down	correct
SNDR.US	Schneider National Inc	20200205	22.97	23.14	22.79	23	379205	20.5814	up	up	correct
SNN.US	Smith & Nephew plc	20200205	48.91	48.93	48.64	48.79	434672	46.8019	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200205	53.57	54.146	53.57	53.8	225140	45.3672	up	up	correct
SNV.US	Synovus Financial Corp	20200205	36.45	36.805	36.39	36.74	905632	33.6425	up	down	incorrect
SNX.US	TD SYNNEX	20200205	142.97	142.97	140.53	141.73	219218	70.3336	down	down	correct
SO.US	The Southern Company	20200205	69.4	69.55	68.6	69.03	6441968	63.4928	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200205	12	12	11.75	12	544012	10.7375
SOJC.US	The Southern Company JR 2017B NT 77	20200205	26.59	26.72	26.55	26.56	21358	24.0487	down	up	incorrect
SOJD.US	SOJD	20200205	25.7	25.76	25.65	25.75	456900	23.6433	up	up	correct
SOL.US	ReneSola Ltd	20200205	1.38	1.42	1.34	1.38	48940	1.38
SOLN.US	Southern Co	20200205	57.02	57.02	55.81	55.97	122300	49.7185	down	down	correct
SON.US	Sonoco Products Company	20200205	59.04	59.57	58.7	59.38	387186	55.8096	up	up	correct
SONY.US	Sony Group Corporation	20200205	70.66	71.06	70.35	70.51	1799445	70.0273	down	down	correct
SOR.US	Source Capital Inc	20200205	39.69	40.13	39.69	40.13	46550	34.6492	up	up	correct
SOS.US	SOS Limited	20200205	1.69	1.75	1.65	1.66	29173	1.66	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200205	10.2	10.2	10.2	10.2	100	10.2
SPB.US	Spectrum Brands Holdings Inc	20200205	59.6	60.63	59.24	59.54	490023	56.626	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200205	20.01	20.09	18.04	18.69	9303217	18.69	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200205	14.86	14.86	14.82	14.85	7864	12.0935	down	down	correct
SPG.US	Simon Property Group Inc	20200205	137.27	140.63	137.25	140.47	2811988	125.4595	up	up	correct
SPGI.US	S&P Global Inc	20200205	299.57	300.355	291.66	294.77	1324179	290.0638	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200205	21.92	22.07	21.7	21.79	204018	18.4849	down	up	incorrect
SPIR.US	Spire Corporation	20200205	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200205	11.38	11.65	11.15	11.55	14707	11.55	up	up	correct
SPNT.US	SiriusPoint Ltd	20200205	11.27	11.32	11.195	11.27	350829	11.27
SPOT.US	Spotify Technology S.A	20200205	150	152	145.36	147	4159800	147	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200205	65.75	67.31	65.08	67.1	1236256	66.9267	up	down	incorrect
SPXC.US	SPX Corporation	20200205	51.07	52.38	50.895	52.18	261144	52.18	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200205	16.61	16.61	16.5	16.56	46055	14.5476	down	down	correct
SQ.US	Square Inc	20200205	81.98	82.1	77.84	78.25	10671601	78.25	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200205	30.8854	31.1733	29.6842	30.0515	1300655	28.8784	down	down	correct
SQNS.US	Sequans Communications S.A	20200205	4.41	4.59	4.31	4.44	61458	4.44	up	up	correct
SR.US	Spire Inc	20200205	84.93	86.945	84.475	86.6	280897	80.2302	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200205	54.01	54.01	52.86	53.07	549745	47.242	down	down	correct
SRE.US	Sempra	20200205	158.94	160.315	158.53	159.05	976849	148.2886	up	up	correct
SREA.US	Sempra Energy	20200205	27.09	27.09	27	27.05	42599	24.2893	down	down	correct
SRG.US	Seritage Growth Properties	20200205	38.5	38.57	38.12	38.32	188754	38.32	down	down	correct
SRI.US	Stoneridge Inc	20200205	28.9	29.37	28.7	29	218943	29	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200205	10.2	10.4198	10.03	10.21	2505	9.4537	up	up	correct
SRLP.US	Sprague Resources LP	20200205	16.15	16.39	16.08	16.2	31946	12.8802	up	up	correct
SRT.US	StarTek Inc	20200205	8.07	8.07	7.93	7.98	12651	7.98	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200205	9.65	9.78	9.65	9.75	7393	33.3712	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200205	86.9	86.98	85.44	86.03	346002	84.4921	down	down	correct
SSL.US	Sasol Limited	20200205	16.58	16.7	16.45	16.64	235246	16.64	up	up	correct
SSTK.US	Shutterstock Inc	20200205	44.3	44.67	43.62	44.27	120328	43.2544	down	down	correct
ST.US	Sensata Technologies Holding plc	20200205	49.01	49.18	48.7	48.97	741026	48.97	down	down	correct
STAG.US	STAG Industrial Inc	20200205	32.59	32.7	32.38	32.43	1506054	29.907	down	down	correct
STAR.US	PI	20200205	25.57	25.64	25.5601	25.63	8035	22.0202	up	up	correct
STC.US	Stewart Information Services Corporation	20200205	42.5	43.43	42.26	43.17	172966	40.8518	up	down	incorrect
STE.US	STERIS plc	20200205	153.02	154.2	152.46	152.92	341492	150.2933	down	down	correct
STG.US	Sunlands Technology Group	20200205	2.71	2.71	2.67	2.7	14397	33.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200205	24.85	24.85	24.32	24.64	75705	21.5015	down	down	correct
STL.US	Sterling Bancorp	20200205	20.81	21.015	20.805	20.98	961733	20.3529	up	up	correct
STLA.US	Stellantis N.V	20200205	12.742	12.8551	12.643	12.8362	4169513	10.8222	up	up	correct
STM.US	STMicroelectronics N.V	20200205	30.29	30.32	29.96	30.23	4214115	29.86	down	down	correct
STN.US	Stantec Inc	20200205	30.6	30.965	30.48	30.87	134816	30.0985	up	up	correct
STNG.US	Scorpio Tankers Inc	20200205	24.41	24.745	23.9541	24.24	932832	22.995	down	down	correct
STON.US	StoneMor Inc	20200205	1.13	1.165	1.13	1.14	24576	1.14	up	up	correct
STOR.US	STORE Capital Corporation	20200205	39.2	39.51	39.01	39.34	1902932	35.9814	up	down	incorrect
STT.US	State Street Corporation	20200205	79.06	80.07	78.79	80.04	2530739	75.8702	up	up	correct
STWD.US	Starwood Property Trust Inc	20200205	25.9	26.21	25.9	26.14	1677700	21.7922	up	up	correct
STZ.US	Constellation Brands Inc	20200205	193.82	197.66	193.82	197.14	1338429	191.2534	up	up	correct
SU.US	Suncor Energy Inc	20200205	30.54	30.9	30.38	30.78	4222834	28.428	up	down	incorrect
SUI.US	Sun Communities Inc	20200205	160.2	160.695	158.465	159.14	393219	153.2536	down	down	correct
SUM.US	Summit Materials Inc	20200205	24.56	25.18	23.82	24.41	2579178	24.41	down	down	correct
SUN.US	Sunoco LP	20200205	32.1	32.3	31.65	31.84	575732	25.7483	down	up	incorrect
SUP.US	Superior Industries International Inc	20200205	3.33	3.39	3.07	3.2	261704	3.2	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200205	3.11	3.1999	3.04	3.15	521563	3.0483	up	up	correct
SUZ.US	Suzano S.A	20200205	9.2	9.26	8.91	9.01	278339	9.01	down	down	correct
SWCH.US	Switch Inc	20200205	16.37	16.5	16.13	16.19	1008965	15.8682	down	down	correct
SWI.US	SolarWinds Corporation	20200205	21.12	21.12	18.99	19.39	1430512	18.9381	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200205	168.22	168.93	166.86	167.87	829109	162.294	down	down	correct
SWM.US	Schweitzer	20200205	35.3	36.04	35.29	35.89	148649	32.5843	up	up	correct
SWN.US	Southwestern Energy Company	20200205	1.63	1.79	1.63	1.75	26781607	1.75	up	up	correct
SWT.US	Stanley Black Decker Inc	20200205	109.64	109.64	108.33	108.75	66200	98.3011	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200205	77.09	77.63	76.97	77.1	284490	72.2113	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200205	8.67	8.7095	8.67	8.7095	4303	7.6268	up	up	correct
SXC.US	SunCoke Energy Inc	20200205	6.37	6.64	6.36	6.41	910138	5.8256	up	down	incorrect
SXI.US	Standex International Corporation	20200205	71.03	73.43	70.76	73.35	38483	71.5063	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200205	63.13	63.13	62.36	62.75	356438	60.22	down	down	correct
SYF.US	Synchrony Financial	20200205	33.07	33.53	32.98	33.43	6349074	31.5985	up	up	correct
SYK.US	Stryker Corporation	20200205	217.64	218.78	216.45	217.73	1160179	213.4797	up	up	correct
SYY.US	Sysco Corporation	20200205	75.09	75.88	74.39	75.7	3465870	72.022	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20200205	12.74	12.9	12.74	12.83	49819	43.1611	up	up	correct
TAC.US	TransAlta Corporation	20200205	7.47	7.695	7.45	7.57	351935	7.3393	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200205	20.04	20.05	19.81	19.97	2578000	19.97	down	down	correct
TAL.US	TAL Education Group	20200205	57.36	57.4198	53.71	54.08	4998262	54.08	down	down	correct
TALO.US	Talos Energy Inc	20200205	19.46	20.4	19.3	20.11	475635	20.11	up	up	correct
TAP.US	Molson Coors Beverage Company	20200205	57.03	58.08	57.03	58.02	1489143	56.5065	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200205	77.38	78.91	77.02	78.32	52100	78.32	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200205	26.73	26.8	26.6314	26.72	91144	24.4559	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200205	27.53	27.6	27.43	27.48	56191	25.1003	down	down	correct
TBI.US	TrueBlue Inc	20200205	22.55	23.04	22.47	22.96	165069	22.96	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200205	34.18	34.18	34.18	34.18	199	34.18
TCN.US	Tricon Capital Group Inc	20200205	8.36	8.36	8.36	8.36	0	7.8814
TCS.US	The Container Store Group Inc	20200205	4.5	4.72	4.13	4.17	537550	3.898	down	down	correct
TD.US	The Toronto	20200205	56.45	56.75	56.28	56.6	992809	52.3775	up	up	correct
TDC.US	Teradata Corporation	20200205	24.51	24.79	24.24	24.67	2532705	24.67	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200205	19.1	19.12	19.08	19.08	140921	13.2972	down	down	correct
TDG.US	TransDigm Group Incorporated	20200205	642.88	646.535	620.58	626.18	550273	626.18	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200205	25.88	25.95	25.74	25.78	29755	23.633	down	down	correct
TDOC.US	Teladoc Health Inc	20200205	108.94	109.73	106.02	107.06	1377800	107.06	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20200205	23.73	24.12	23.73	23.91	707247	22.3431	up	up	correct
TDW.US	Tidewater Inc	20200205	15.88	16.45	15.8597	16.01	103012	15.9918	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200205	380.87	380.87	374.83	379.82	127805	379.82	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200205	17	17.05	16.98	16.99	33100	14.6641	down	down	correct
TECK.US	Teck Resources Limited	20200205	13.96	14.36	13.95	14.29	4255003	14.0106	up	up	correct
TEF.US	Telefónica S.A	20200205	6.77	6.8	6.755	6.8	1154860	5.6755	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200205	9.21	9.245	9.2	9.23	96049	7.8326	up	up	correct
TEL.US	TE Connectivity Ltd	20200205	96.04	97.02	95.62	96.96	2134500	93.6807	up	up	correct
TEN.US	Tenneco Inc	20200205	10.04	10.5	10.04	10.34	1048742	10.34	up	up	correct
TEO.US	Telecom Argentina S.A	20200205	11.58	11.78	11.56	11.65	109414	11.0675	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200205	12.23	12.49	11.89	12.1	26101949	12.1	down	down	correct
TEX.US	Terex Corporation	20200205	26.55	27.18	26.55	27.12	665379	26.7014	up	up	correct
TFC.US	Truist Financial Corporation	20200205	53.82	54.68	53.78	54.43	4895969	50.5194	up	down	incorrect
TFII.US	TFI International Inc	20200205	32.91	33.06	32.91	32.9438	4167	31.9414	up	up	correct
TFX.US	Teleflex Incorporated	20200205	386.05	390.215	384.7	385.47	103394	382.5877	down	down	correct
TG.US	Tredegar Corporation	20200205	20.61	21.2	20.37	21.19	73629	14.1559	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200205	9.73	9.86	9.62	9.78	184188	9.7045	up	up	correct
TGI.US	Triumph Group Inc	20200205	21.5	22.28	21.31	21.87	454663	21.8232	up	down	incorrect
TGNA.US	TEGNA Inc	20200205	17.46	17.85	17.46	17.76	1514460	17.0668	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200205	13.45	13.65	13.25	13.26	262222	11.4864	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200205	6.27	6.39	6.215	6.25	156460	6.25	down	down	correct
TGT.US	Target Corporation	20200205	114.01	115.9	113.85	115.53	3636704	111.7065	up	up	correct
THC.US	Tenet Healthcare Corporation	20200205	33.56	35.09	33.43	34.73	935079	34.73	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200205	144.71	144.71	138.715	139.55	318030	133.2744	down	down	correct
THO.US	Thor Industries Inc	20200205	83.55	84.94	82.64	83.79	688295	81.092	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200205	19.03	19.2836	19.03	19.26	103478	17.029	up	up	correct
THR.US	Thermon Group Holdings Inc	20200205	24.37	24.79	24.22	24.61	139868	24.61	up	up	correct
THS.US	TreeHouse Foods Inc	20200205	45.4	46.13	44.898	45.52	292066	45.52	up	up	correct
THW.US	Tekla World Healthcare Fund	20200205	14.05	14.26	14.05	14.23	142908	12.0044	up	up	correct
TIMB.US	W	20200205	20.13	20.16	19.7	19.78	663025	18.8412	down	down	correct
TISI.US	Team Inc	20200205	13.96	14.15	13.77	14.14	136371	14.14	up	down	incorrect
TJX.US	The TJX Companies Inc	20200205	62	62.45	61.86	62.22	4353206	61.0823	up	down	incorrect
TK.US	Teekay Corporation	20200205	3.74	3.79	3.62	3.62	442280	3.62	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200205	6.01	6.05	5.95	5.98	207250	5.407	down	up	incorrect
TKR.US	The Timken Company	20200205	56.12	57.99	54.87	56.97	1363301	54.907	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200205	27.65	27.77	27.5	27.72	206371	25.1631	up	up	correct
TLYS.US	Tilly's Inc	20200205	8.56	8.855	8.53	8.79	342219	6.8734	up	up	correct
TM.US	Toyota Motor Corporation	20200205	142.2	142.2	141.46	141.72	104115	135.0092	down	down	correct
TME.US	Tencent Music Entertainment Group	20200205	13.5	13.64	12.98	13.43	6411100	13.43	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200205	27.05	27.51	26.045	27.32	27591119	27.32	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200205	330.26	333.65	329.14	332.49	1786603	331.0271	up	up	correct
TMST.US	TimkenSteel Corporation	20200205	6.39	6.73	6.39	6.7	191489	6.7	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200205	36.6	36.78	36.09	36.46	1381493	36.46	down	down	correct
TNC.US	Tennant Company	20200205	80.25	80.74	79.495	80.66	33004	78.6902	up	up	correct
TNET.US	TriNet Group Inc	20200205	59.49	59.89	58.67	59.44	190756	59.44	down	down	correct
TNK.US	Teekay Tankers Ltd	20200205	16.4	16.48	15.87	16.2	615665	16.2	down	down	correct
TNL.US	Travel + Leisure Co	20200205	50.3	50.43	49.55	49.68	576877	46.141	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200205	3.08	3.14	3.01	3.02	397499	14.2849	down	down	correct
TOL.US	Toll Brothers Inc	20200205	45.74	47.33	45.29	47.29	3163377	46.248	up	up	correct
TPB.US	Turning Point Brands Inc	20200205	21.87	22.24	21.4	21.62	200100	21.3382	down	down	correct
TPC.US	Tutor Perini Corporation	20200205	11.18	11.5	11.14	11.21	359002	10.8205	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200205	16.31	16.87	16.24	16.87	1254837	16.87	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200205	789.69	814.99	785	801.07	27205	763.4623	up	up	correct
TPR.US	Tapestry Inc	20200205	27.57	28.455	27.538	28.39	4885833	27.645	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200205	13.68	13.75	13.62	13.68	134358	10.8581
TPX.US	Tempur Sealy International Inc	20200205	94.73	94.74	92.07	92.53	3221048	22.9479	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200205	17	17	16.83	16.88	13192	14.6339	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200205	33.1359	33.3786	32.7379	33.1845	137655	31.4996	up	up	correct
TRC.US	Tejon Ranch Co	20200205	16.47	16.56	16.24	16.52	55955	16.52	up	up	correct
TREC.US	Trecora Resources	20200205	7.07	7.07	6.86	6.92	14871	6.92	down	down	correct
TREX.US	Trex Company Inc	20200205	102	102.64	100.24	100.98	714658	50.49	down	down	correct
TRGP.US	Targa Resources Corp	20200205	38.21	39.145	38.21	38.35	2410459	37.1996	up	up	correct
TRI.US	Thomson Reuters Corporation	20200205	81.69	81.69	80.11	80.31	591750	77.4688	down	down	correct
TRN.US	Trinity Industries Inc	20200205	21.5	21.7	21.39	21.65	683319	20.3963	up	up	correct
TRNO.US	Terreno Realty Corporation	20200205	58.35	58.53	57.87	58.08	136473	55.7819	down	down	correct
TROX.US	Tronox Holdings plc	20200205	8.92	9.13	8.83	8.96	938688	8.504	up	down	incorrect
TRP.US	TC Energy Corporation	20200205	54.95	54.95	54.235	54.64	1297116	48.7485	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200205	0.66	0.69	0.653	0.68	1698900	6.8	up	up	correct
TRTN.US	Triton International Limited	20200205	38.54	38.85	38.35	38.75	219175	34.9238	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200205	20.66	20.82	20.65	20.75	404995	15.4271	up	up	correct
TRU.US	TransUnion	20200205	95.8	96.39	94.195	94.82	681100	94.1753	down	down	correct
TRV.US	The Travelers Companies Inc	20200205	133.86	136.84	133.86	136.78	1404487	130.1829	up	up	correct
TS.US	Tenaris S.A	20200205	20.95	21.24	20.94	21.02	1966120	19.4148	up	up	correct
TSE.US	Trinseo S.A	20200205	30.05	31.11	29.95	30.64	530665	28.7995	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200205	5.81	5.82	5.81	5.82	115112	5.3742	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200205	21.94	22.1	21.94	22.04	166903	16.5403	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200205	58.1	58.15	57.1714	57.92	6594437	56.0294	down	down	correct
TSN.US	Tyson Foods Inc	20200205	84.04	84.64	83.795	84.11	2586508	80.0396	up	up	correct
TSQ.US	Townsquare Media Inc	20200205	9.84	10.33	9.84	10.2	69568	10.0341	up	up	correct
TT.US	Trane Technologies plc	20200205	139.85	142.165	139.24	141.76	1640781	106.5412	up	up	correct
TTC.US	The Toro Company	20200205	83.16	83.28	82.26	82.45	272238	80.475	down	down	correct
TTE.US	TotalEnergies SE	20200205	50.29	50.34	49.7804	50.04	2393805	43.8565	down	up	incorrect
TTI.US	TETRA Technologies Inc	20200205	1.37	1.48	1.37	1.47	345900	1.47	up	up	correct
TTM.US	Tata Motors Limited	20200205	12.82	12.9	12.6	12.64	2380741	12.64	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200205	12.6	12.75	12.5667	12.64	36222	45.6724	up	up	correct
TU.US	TELUS Corporation	20200205	10.0875	10.1075	10.035	10.05	1156408	17.8222	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200205	14.7	14.75	14.3	14.75	166000	14.75	up	up	correct
TUP.US	Tupperware Brands Corporation	20200205	6.16	6.55	6.16	6.32	2035150	6.32	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20200205	11.43	11.57	10.97	11.01	1099780	10.9344	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200205	26.874	27.02	26.842	27.02	9759	25.754	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200205	25.88	26.04	25.82	25.84	6280	24.8189	down	down	correct
TWI.US	Titan International Inc	20200205	3.06	3.1	2.86	3.02	226705	3.0113	down	down	correct
TWLO.US	Twilio Inc	20200205	133	133	126.4	127.15	6738767	127.15	down	down	correct
TWN.US	The Taiwan Fund Inc	20200205	20.47	20.4851	20.3	20.3	5892	16.6543	down	down	correct
TWO.US	Two Harbors Investment Corp	20200205	15.38	15.54	15.315	15.53	1933452	13.1837	up	up	correct
TWTR.US	Twitter Inc	20200205	34	34.16	33.19	33.39	20468189	33.39	down	up	incorrect
TX.US	Ternium S.A	20200205	22.58	22.64	21.9867	22.19	186246	20.6232	down	down	correct
TXT.US	Textron Inc	20200205	51.2	51.53	50.66	50.93	3244557	50.7582	down	down	correct
TY.US	Tri	20200205	28.82	28.85	28.66	28.82	46741	26.7258
TYG.US	Tortoise Energy Infrastructure Corporation	20200205	17.63	17.8863	17.6	17.72	335615	63.2862	up	up	correct
TYL.US	Tyler Technologies Inc	20200205	336.3	336.3	326.58	330.24	216727	330.24	down	down	correct
UA.US	Under Armour Inc	20200205	18.62	18.8	18.09	18.5	1661510	18.5	down	down	correct
UAA.US	Under Armour Inc	20200205	20.94	21.16	20.28	20.73	5061711	20.73	down	down	correct
UAN.US	CVR Partners LP	20200205	2.65	2.7	2.65	2.67	109710	24.927	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200205	23.18	23.625	23.03	23.46	111702	21.5432	up	up	correct
UBER.US	Uber Technologies Inc	20200205	38.89	38.97	36.735	36.81	38413300	36.81	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200205	18.17	19.25	18.17	18.79	2771	17.2285	up	up	correct
UBS.US	UBS Group AG	20200205	12.73	12.82	12.68	12.76	3432720	11.718	up	up	correct
UDR.US	UDR Inc	20200205	48.48	48.8	48.23	48.45	909035	45.5401	down	down	correct
UE.US	Urban Edge Properties	20200205	18.91	19.07	18.83	18.97	619319	17.4429	up	up	correct
UFI.US	Unifi Inc	20200205	22	22.96	21.854	22.73	167458	22.73	up	up	correct
UFS.US	Domtar Corporation	20200205	35.99	36.92	35.93	36.68	977474	35.9088	up	up	correct
UGI.US	UGI Corporation	20200205	41.36	42.23	41.35	41.95	1602950	39.0497	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200205	149.38	150.7679	148.84	150.01	59320	150.01	up	up	correct
UGP.US	Ultrapar Participações S.A	20200205	5.99	6.025	5.81	5.94	1306947	5.6557	down	down	correct
UHS.US	Universal Health Services Inc	20200205	139.52	143.25	139.24	142	574706	140.9747	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200205	126.73	126.7899	124.4	125.91	37201	116.3071	down	down	correct
UI.US	Ubiquiti Inc	20200205	170.41	170.58	166.5	168.04	205429	165.7019	down	up	incorrect
UIS.US	Unisys Corporation	20200205	10.54	11.15	10.44	11.1	720682	11.1	up	up	correct
UL.US	Unilever PLC	20200205	60.06	60.39	59.93	60.24	774894	56.2604	up	up	correct
UMC.US	United Microelectronics Corporation	20200205	2.67	2.67	2.58	2.59	940894	2.3881	down	down	correct
UMH.US	UMH Properties Inc	20200205	16.33	16.45	16.16	16.43	156973	15.0276	up	down	incorrect
UNF.US	UniFirst Corporation	20200205	206.49	207.93	202.54	207.12	62633	205.0457	up	up	correct
UNFI.US	United Natural Foods Inc	20200205	7.36	7.8	7.35	7.78	746040	7.78	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200205	285.6	297	285.44	295.73	5760999	286.9078	up	up	correct
UNM.US	Unum Group	20200205	29.49	30.21	28.5	30.21	3238792	27.4417	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200205	27.55	27.7528	27.53	27.63	10941	24.555	up	down	incorrect
UNP.US	Union Pacific Corporation	20200205	185.85	185.85	184.37	185.09	2133502	177.804	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200205	22.74	23.2	22.65	23.14	881400	23.14	up	up	correct
UPH.US	UpHealth Inc	20200205	10.01	10.01	10.01	10.01	150100	10.01
UPS.US	United Parcel Service Inc	20200205	104.63	106.59	104.34	106.04	4439895	100.4574	up	up	correct
URI.US	United Rentals Inc	20200205	151	155.28	150.25	154.38	1329065	154.38	up	up	correct
USA.US	Liberty All	20200205	6.88	6.89	6.85	6.88	566161	5.775
USAC.US	USA Compression Partners LP	20200205	16.07	16.28	15.76	15.89	280955	12.3905	down	down	correct
USB.US	U.S. Bancorp	20200205	55	55.3858	54.81	55.2	6071561	51.6265	up	down	incorrect
USDP.US	USD Partners LP	20200205	10.46	10.64	10.38	10.47	129663	8.4056	up	up	correct
USFD.US	US Foods Holding Corp	20200205	39.03	40.19	38.96	40.02	1121500	40.02	up	up	correct
USM.US	United States Cellular Corporation	20200205	33.84	34.14	33.725	33.99	92571	33.99	up	up	correct
USNA.US	USANA Health Sciences Inc	20200205	81.96	81.96	75.0468	78.94	565741	78.94	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200205	118.99	120.8	118.4	120.53	56796	118.5423	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200205	5.43	5.67	5.37	5.58	131900	5.58	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200205	27.12	27.2	27.05	27.16	220235	23.5675	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200205	7.92	8	7.76	8	148653	8	up	up	correct
UTL.US	Unitil Corporation	20200205	61.44	62.71	61.44	62.62	46384	58.6181	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200205	24.55	25.65	24.55	25.5	168809	23.6475	up	up	correct
UVV.US	Universal Corporation	20200205	53.64	54.32	50.46	51.42	266858	46.0606	down	down	correct
V.US	Visa Inc	20200205	205.5	205.6	199.95	202.81	8672418	200.3395	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200205	129.25	129.34	127.05	127.64	268491	126.0913	down	down	correct
VALE.US	Vale S.A.	20200205	12.56	12.58	12.42	12.44	17816600	10.1253	down	down	correct
VAPO.US	Vapotherm Inc	20200205	10.02	10.45	9.98	9.99	125886	9.99	down	down	correct
VATE.US	Innovate Corp	20200205	3.59	3.62	3.4401	3.61	340384	3.61	up	up	correct
VBF.US	Invesco Bond Fund	20200205	20.41	20.59	20.41	20.49	12387	18.4616	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200205	10.83	10.87	10.74	10.78	123517	9.3314	down	down	correct
VCRA.US	Vocera Communications Inc	20200205	22.86	23.52	22.86	23.43	250376	23.43	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200205	13.19	13.24	13.18	13.24	43235	12.1888	up	up	correct
VEC.US	Vectrus Inc	20200205	57.3	57.85	56.3	57.74	123614	57.74	up	up	correct
VEDL.US	Vedanta Limited	20200205	8.15	8.2	8.09	8.13	711878	6.724	down	down	correct
VEEV.US	Veeva Systems Inc	20200205	155.75	156.319	150.59	151.5	1210205	151.5	down	down	correct
VEL.US	Velocity Financial Inc	20200205	13.96	13.967	13.68	13.78	63100	13.78	down	down	correct
VER.US	VEREIT Inc	20200205	9.75	9.79	9.65	9.65	8918312	43.9391	down	down	correct
VET.US	Vermilion Energy Inc	20200205	14.34	14.62	14.32	14.56	1701963	13.9119	up	up	correct
VFC.US	V.F. Corporation	20200205	84.37	85.12	83.83	84.6	2324180	80.3056	up	up	correct
VGI.US	Virtus Global Multi	20200205	13.41	13.45	13.37	13.45	92744	11.0619	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200205	13.44	13.44	13.4	13.4	222096	12.2173	down	down	correct
VGR.US	Vector Group Ltd	20200205	13.5	13.56	13.41	13.54	660357	11.9644	up	up	correct
VHC.US	VirnetX Holding Corp	20200205	3.94	4.71	3.88	4.55	718321	3.9028	up	down	incorrect
VHI.US	Valhi Inc	20200205	1.66	1.75	1.66	1.75	52393	20.0534	up	up	correct
VICI.US	VICI Properties Inc	20200205	27.06	27.17	26.8	26.96	7014853	24.2152	down	down	correct
VIIX.US	VelocityShares VIX Short	20200205	30.3	31.05	30.17	30.17	38984	30.17	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200205	13.61	13.7	13.07	13.47	3399988	13.47	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200205	6.78	7	6.64	6.75	111038	6.75	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20200205	14.46	14.49	14.23	14.31	1342846	12.0672	down	down	correct
VKQ.US	Invesco Municipal Trust	20200205	13.03	13.07	13.02	13.02	144437	11.8737	down	down	correct
VLO.US	Valero Energy Corporation	20200205	82.59	84.31	81.77	83.78	3247994	74.4976	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200205	13.13	13.25	12.73	12.74	327241	12.74	down	down	correct
VLT.US	Invesco High Income Trust II	20200205	14.42	14.49	14.42	14.475	20896	12.2475	up	up	correct
VMC.US	Vulcan Materials Company	20200205	145.93	149.05	145.27	148.41	1222822	145.6061	up	down	incorrect
VMI.US	Valmont Industries Inc	20200205	148.17	149.85	147.59	149.58	67645	146.0167	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200205	12.94	12.95	12.9001	12.91	143521	11.7743	down	down	correct
VNCE.US	Vince Holding Corp	20200205	14.77	14.87	14.19	14.43	24799	14.43	down	down	correct
VNE.US	Veoneer Inc	20200205	14.27	15.28	14.11	15.17	1418454	15.17	up	up	correct
VNO.US	Vornado Realty Trust	20200205	66.36	66.955	66.12	66.48	893733	60.2275	up	down	incorrect
VNTR.US	Venator Materials PLC	20200205	3.1	3.13	3.04	3.11	118900	3.11	up	up	correct
VOC.US	VOC Energy Trust	20200205	4.2	4.46	4.15	4.41	52096	3.6658	up	up	correct
VOYA.US	Voya Financial Inc	20200205	62.1	63	61.83	62.7	1138615	61.5217	up	up	correct
VPG.US	Vishay Precision Group Inc	20200205	34.5	34.51	34.14	34.36	52355	34.36	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200205	13.43	13.486	13.42	13.42	16955	12.2726	down	down	correct
VRS.US	Verso Corporation	20200205	16.92	18.59	16.92	18.39	489460	13.8889	up	up	correct
VRT.US	Vertiv Holdings Co	20200205	12.7	12.83	12.48	12.79	1138600	12.7782	up	up	correct
VRTV.US	Veritiv Corporation	20200205	14.86	15.21	14.83	15.1	69265	15.1	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20200205	21.2	21.21	20.67	21.05	1038070	20.2284	down	down	correct
VST.US	Vistra Corp	20200205	22.07	22.505	21.85	21.93	4304254	20.6113	down	down	correct
VSTO.US	Vista Outdoor Inc	20200205	7.68	8.575	7.6	8.43	769475	8.43	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200205	11.49	11.51	11.448	11.49	427309	9.8478
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200205	13.94	13.95	13.9011	13.93	16515	12.8262	down	down	correct
VTOL.US	Bristow Group Inc	20200205	10.85	10.85	10.52	10.75	45336	32.25	down	down	correct
VTR.US	Ventas Inc	20200205	58.17	58.87	57.92	58.53	1193963	53.8025	up	up	correct
VVI.US	Viad Corp	20200205	65.77	66.97	65.29	66.97	162124	66.7525	up	up	correct
VVNT.US	WS	20200205	13.36	14.69	13	14.11	211138	14.11	up	up	correct
VVR.US	Invesco Senior Income Trust	20200205	4.32	4.33	4.29	4.29	694703	3.7362	down	down	correct
VVV.US	Valvoline Inc	20200205	22.47	22.85	22.36	22.73	4852040	21.9391	up	up	correct
VZ.US	Verizon Communications Inc	20200205	58.53	59.19	58.42	59.13	10271863	54.7617	up	up	correct
W.US	Wayfair Inc	20200205	101.34	102.99	97.25	98.13	1109257	98.13	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200205	80.3	81.08	79.67	81	1545181	79.9762	up	up	correct
WAL.US	Western Alliance Bancorporation	20200205	57.82	58.36	57.66	58.19	471109	56.1224	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200205	26.375	26.4181	26.36	26.36	5070	23.6633	down	up	incorrect
WAT.US	Waters Corporation	20200205	221.78	222.5	219.67	220.74	799676	220.74	down	down	correct
WBK.US	Westpac Banking Corporation	20200205	16.8	16.89	16.78	16.81	382816	15.7356	up	up	correct
WBS.US	Webster Financial Corporation	20200205	47.69	48.99	47.69	48.85	689147	45.0103	up	down	incorrect
WBT.US	Welbilt Inc	20200205	14.88	15.25	14.85	15.19	671441	15.19	up	down	incorrect
WCC.US	WESCO International Inc	20200205	49.25	50.22	48.82	50.2	1272966	50.2	up	up	correct
WCN.US	Waste Connections Inc	20200205	99.42	99.75	98.96	99.7	695382	98.2331	up	up	correct
WD.US	Walker & Dunlop Inc	20200205	69.3	75.13	68.48	74.98	460051	71.7707	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200205	14.82	14.82	14.73	14.75	53558	13.1969	down	down	correct
WEC.US	WEC Energy Group Inc	20200205	99.49	100.06	98.91	100.01	1166028	94.5259	up	up	correct
WEI.US	Weidai Ltd	20200205	2.3	2.41	2.26	2.26	63629	2.26	down	up	incorrect
WELL.US	Welltower Inc	20200205	84.62	84.845	83.76	84.01	1738418	77.6709	down	down	correct
WES.US	Western Midstream Partners LP	20200205	16.85	17.19	16.75	16.78	1922267	14.1099	down	down	correct
WEX.US	WEX Inc	20200205	221.68	223.73	219.38	222.84	366068	222.84	up	up	correct
WF.US	Woori Financial Group Inc	20200205	25.96	26.37	25.96	26.13	23967	24.9122	up	up	correct
WFC.US	Wells Fargo & Company	20200205	47.9	48.4	47.78	48.31	20141773	45.8185	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200205	41.77	42.9	41.77	42.9	1100	42.0611	up	up	correct
WGO.US	Winnebago Industries Inc	20200205	57.65	59.6	57.45	59.47	852165	58.5827	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200205	60.51	61.1	59.96	60.94	516900	59.4648	up	down	incorrect
WHD.US	Cactus Inc	20200205	29.55	30.33	29.46	29.77	250957	29.0747	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200205	28.8	29.455	28.56	29.33	12656	25.5163	up	up	correct
WHR.US	Whirlpool Corporation	20200205	152.84	155.25	151.85	154.45	856297	145.7147	up	up	correct
WIA.US	Western Asset Inflation	20200205	12.26	12.27	12.22	12.26	24842	10.2159
WIT.US	Wipro Limited	20200205	3.7	3.74	3.69	3.74	664344	3.7322	up	up	correct
WIW.US	Western Asset Inflation	20200205	11.71	11.71	11.67	11.71	109121	10.5649
WK.US	Workiva Inc	20200205	47.33	47.4	45.39	46.03	153264	46.03	down	down	correct
WLK.US	Westlake Chemical Corporation	20200205	63.39	64.93	62.515	64.55	957145	62.5657	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200205	22.64	22.8384	22.46	22.75	49300	19.6407	up	up	correct
WM.US	Waste Management Inc	20200205	122.88	123.74	122.46	123.61	1601300	119.3522	up	up	correct
WMB.US	The Williams Companies Inc	20200205	21.75	21.91	21.6	21.65	8917310	18.7117	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200205	10.58	10.71	10.56	10.71	305319	9.6667	up	up	correct
WMK.US	Weis Markets Inc	20200205	37.39	39.01	37.39	38.86	53870	36.9972	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200205	42.44	42.94	42.11	42.92	251985	42.4683	up	up	correct
WMT.US	Walmart Inc	20200205	115.6	116.95	114.85	116.81	5682886	113.0936	up	up	correct
WNC.US	Wabash National Corporation	20200205	12.1	12.4	12.05	12.22	478311	11.6829	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200205	73.89	74.229	72.545	73.3	209395	73.3	down	down	correct
WOLF.US	Wolfspeed Inc	20200205	51.32	51.95	49.88	50.76	1807871	50.76	down	down	correct
WOR.US	Worthington Industries Inc	20200205	38.71	39.13	38.45	39.13	176219	37.3476	up	up	correct
WOW.US	WideOpenWest Inc	20200205	7.2	7.345	7.2	7.34	311992	7.34	up	up	correct
WPC.US	W. P. Carey Inc	20200205	84.35	84.84	84.18	84.33	304902	75.7934	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200205	28.64	28.88	28.42	28.45	1182571	27.7758	down	down	correct
WPP.US	WPP plc	20200205	63.46	63.59	63.1	63.39	138114	57.3783	down	down	correct
WRB.US	W. R. Berkley Corporation	20200205	75.31	76.26	75.11	76.19	643672	73.6269	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200205	31.05	31.31	30.94	31.26	191562	28.5275	up	down	incorrect
WRI.US	Weingarten Realty Investors	20200205	29.88	30.23	29.83	30.19	836650	27.3601	up	up	correct
WRK.US	WestRock Company	20200205	40.14	41.83	40.105	41.74	3107882	39.7417	up	up	correct
WSM.US	Williams	20200205	72.43	74.54	72.38	74.23	905600	71.6665	up	up	correct
WSO.US	Watsco Inc	20200205	177.15	180.06	177.15	178.65	130889	168.766	up	down	incorrect
WSR.US	Whitestone REIT	20200205	13.22	13.49	13.17	13.42	183658	12.0863	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200205	159.8	161	159.11	159.57	474914	158.9151	down	down	correct
WTI.US	W&T Offshore Inc	20200205	4.23	4.295	4.18	4.27	1829107	4.27	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200205	1153.9	1163	1130.5	1163	6275	1160.5956	up	up	correct
WTRG.US	Essential Utilities Inc	20200205	52.61	53.6	52.53	53.34	1302372	51.0815	up	up	correct
WTRU.US	Aqua America Inc	20200205	68.86	69.44	68.68	69.21	103900	63.2165	up	up	correct
WTS.US	Watts Water Technologies Inc	20200205	103	103.8	102.4468	103.7	154908	102.0402	up	up	correct
WTTR.US	Select Energy Services Inc	20200205	6.94	7.185	6.94	7.12	371769	7.12	up	up	correct
WU.US	The Western Union Company	20200205	27.63	28.06	27.535	27.92	5801284	25.6932	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200205	47.75	49.37	47.7201	49	2998527	48.022	up	up	correct
WWW.US	Wolverine World Wide Inc	20200205	32.59	32.86	32.525	32.85	553401	31.9929	up	down	incorrect
WY.US	Weyerhaeuser Company	20200205	28.46	29.13	28.31	28.92	4503407	27.4985	up	up	correct
X.US	United States Steel Corporation	20200205	9.29	9.53	9.25	9.49	14971610	9.4141	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200205	8.26	8.275	8.24	8.24	106672	6.642	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200205	19.4	19.64	19.37	19.55	303647	19.0335	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20200205	3.23	3.31	3.2261	3.27	143355	3.0521	up	up	correct
XL.US	XL Fleet Corp	20200205	10.05	10.05	10.05	10.05	0	10.05
XOM.US	Exxon Mobil Corporation	20200205	60.75	62.925	60.6	62.73	32099199	54.7256	up	up	correct
XPO.US	XPO Logistics Inc	20200205	93.9063	94.396	92.1371	92.207	499400	53.6712	down	down	correct
XPRO.US	Frank’s International NV	20200205	22.44	23.1	22.38	22.86	97667	22.86	up	up	correct
XYF.US	X Financial	20200205	1.31	1.35	1.31	1.34	10896	4.02	up	down	incorrect
XYL.US	Xylem Inc	20200205	87.4	87.7	86.25	87.61	1803742	85.649	up	up	correct
Y.US	Alleghany Corporation	20200205	817.85	827.69	816.05	819.71	31816	802.2404	up	up	correct
YCBD.US	PA	20200205	6.895	6.895	6.865	6.895	583	5.6677
YELP.US	Yelp Inc	20200205	34.38	34.985	34	34.66	651857	34.66	up	down	incorrect
YETI.US	YETI Holdings Inc	20200205	38.45	38.45	37.2	37.43	994300	37.43	down	down	correct
YEXT.US	Yext Inc	20200205	15.75	15.88	15.17	15.49	502775	15.49	down	down	correct
YPF.US	YPF Sociedad Anónima	20200205	9.85	10.01	9.795	9.85	682365	9.85
YRD.US	Yiren Digital Ltd	20200205	4.91	4.91	4.16	4.21	608019	4.21	down	up	incorrect
YUM.US	Yum! Brands Inc	20200205	107.42	107.62	105.73	106.78	1814774	103.037	down	down	correct
YUMC.US	Yum China Holdings Inc	20200205	44.88	44.89	44.085	44.46	2653200	43.8936	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200205	156.82	159.19	155.43	157.7	1364147	155.4444	up	up	correct
ZEN.US	Zendesk Inc	20200205	90.38	90.53	86.76	87.22	1621935	87.22	down	down	correct
ZEPP.US	Zepp Health Corporation	20200205	13.87	14.38	13.52	13.61	330616	13.61	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200205	29.18	29.6299	28.9	29.13	86596	29.13	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200205	23.48	23.55	22.69	22.8	1084597	22.3652	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200205	11.64	11.79	11.64	11.78	198853	9.5573	up	down	incorrect
ZTS.US	Zoetis Inc	20200205	139.96	140.3	137.545	137.89	1507609	136.5503	down	up	incorrect
ZUO.US	Zuora Inc	20200205	16.16	16.16	15.3	15.69	886900	15.69	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20200205	34	34.87	33.99	34.82	1289000	34.2709	up	up	correct
ZYME.US	Zymeworks Inc	20200205	46.93	46.93	44.89	45.44	175100	45.44	down	down	correct