CollectAI

close-nyse_stocks

2020/02/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200210	83.04	84.635	82.925	84.43	2066861	83.412	up	up	correct
AA.US	Alcoa Corporation	20200210	15.31	15.59	15.15	15.42	4009112	15.3864	up	down	incorrect
AAIC.US	PC	20200210	22.6684	22.6684	22.528	22.6	13400	18.2963	down	down	correct
AAP.US	Advance Auto Parts Inc	20200210	132.17	132.29	129.94	130.68	780821	127.6716	down	down	correct
AAT.US	American Assets Trust Inc	20200210	46.2	46.43	46.05	46.15	552731	43.3366	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200210	34.26	34.86	34.18	34.73	187243	29.163	up	up	correct
ABB.US	ABB Ltd	20200210	24.23	24.41	24.19	24.4	1674885	22.7169	up	up	correct
ABBV.US	AbbVie Inc	20200210	92.36	95.5	92.11	94.75	13998250	86.8281	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200210	91.7	94.18	91.355	93.6	1371621	90.5765	up	up	correct
ABEV.US	Ambev S.A	20200210	3.89	3.9	3.8	3.81	30190480	3.5567	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200210	93.5	94.86	92.7112	94.86	194062	94.86	up	up	correct
ABM.US	ABM Industries Incorporated	20200210	38.31	38.57	38.03	38.54	241637	37.2219	up	up	correct
ABT.US	Abbott Laboratories	20200210	87.21	88.3	87.21	88.3	4219431	85.9699	up	up	correct
AC.US	Associated Capital Group Inc	20200210	41.7	42.73	41.09	41.12	12351	40.4866	down	up	incorrect
ACA.US	Arcosa Inc	20200210	45.02	45.92	44.8717	45.91	162490	45.5891	up	up	correct
ACC.US	American Campus Communities Inc	20200210	46.41	46.94	46.24	46.88	792643	43.2555	up	up	correct
ACCO.US	ACCO Brands Corporation	20200210	9.15	9.2	9.025	9.11	200498	8.4736	down	down	correct
ACEL.US	WS	20200210	12.57	12.77	12.31	12.68	756595	11.2204	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20200210	7.25	7.2985	7.2	7.26	37106	7.26	up	up	correct
ACM.US	AECOM	20200210	47	47.54	46.9	47.18	836971	47.18	up	up	correct
ACN.US	Accenture plc	20200210	210.19	212.97	210.19	212.55	1421591	207.4365	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200210	16.67	16.76	16.55	16.58	266104	13.477	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200210	26.33	26.46	26.26	26.37	37148	19.1787	up	up	correct
ADM.US	Archer	20200210	45.6	45.87	45.36	45.68	1695346	43.1403	up	down	incorrect
ADNT.US	Adient plc	20200210	26.86	27.49	26.575	27.12	1496300	27.12	up	up	correct
ADT.US	ADT Inc	20200210	6.55	6.67	6.505	6.61	1001361	6.3747	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200210	16.29	16.4	16.29	16.39	270386	13.2877	up	up	correct
AEE.US	Ameren Corporation	20200210	83.75	84.03	83.25	83.98	1220500	79.7077	up	up	correct
AEFC.US	AEFC	20200210	26.08	26.28	26.07	26.28	56200	24.3837	up	up	correct
AEG.US	Aegon N.V	20200210	4.24	4.25	4.22	4.25	660480	3.9972	up	down	incorrect
AEL.US	PA	20200210	26.6	26.65	26.55	26.57	19565	23.9385	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200210	58.48	59.82	57.84	59.22	996145	56.9582	up	up	correct
AENZ.US	Aenza S.A.A	20200210	2.59	2.59	2.47	2.48	18119	2.48	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200210	14.24	14.4418	14.12	14.3	1987270	13.5694	up	up	correct
AER.US	AerCap Holdings N.V	20200210	57.9	58.83	57.849	58.83	424705	58.83	up	up	correct
AES.US	The AES Corporation	20200210	20.5	20.56	20.38	20.52	2505704	19.5003	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200210	14.14	14.1744	14.13	14.16	39978	13.4549	up	up	correct
AFG.US	American Financial Group Inc	20200210	113.26	113.26	112.32	112.94	345049	87.4246	down	down	correct
AFGB.US	American Financial Group Inc	20200210	28	28.13	27.928	28.13	6140	25.9388	up	up	correct
AFGC.US	American Financial Group Inc	20200210	26.4368	26.47	26.4368	26.45	5783	23.9577	up	up	correct
AFI.US	Armstrong Flooring Inc	20200210	3.53	3.74	3.53	3.66	83312	3.66	up	up	correct
AFL.US	Aflac Incorporated	20200210	52.83	52.91	52.44	52.74	2168874	50.0759	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200210	15.4	15.45	15.4	15.42	25742	13.4964	up	up	correct
AG.US	First Majestic Silver Corp	20200210	9.63	9.8991	9.52	9.82	2939408	9.809	up	down	incorrect
AGCO.US	AGCO Corporation	20200210	66.35	66.945	65.68	66.78	584152	64.0875	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200210	10.5	10.54	10.49	10.5	37762	9.1346
AGI.US	Alamos Gold Inc	20200210	6.14	6.195	6.05	6.16	1866993	6.0248	up	up	correct
AGO.US	Assured Guaranty Ltd	20200210	46.77	47.21	46.6	47.16	353329	45.0378	up	up	correct
AGR.US	Avangrid Inc	20200210	52.64	52.96	52.41	52.88	306023	49.2186	up	up	correct
AGRO.US	Adecoagro S.A	20200210	7.85	7.98	7.73	7.86	379327	7.86	up	up	correct
AGS.US	PlayAGS Inc	20200210	9.57	9.66	9.31	9.32	166108	9.32	down	down	correct
AGX.US	Argan Inc	20200210	44.5	45.04	44.43	45.03	100815	41.4745	up	up	correct
AHH.US	PA	20200210	27.92	27.92	27.92	27.92	1000	24.7549
AHL.US	PE	20200210	26.46	26.5278	26.42	26.52	24176	23.7509	up	down	incorrect
AHT.US	PI	20200210	22.29	22.46	22.23	22.45	22054	21.1094	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200210	24.4363	24.5001	24.4363	24.5001	1226	21.3197	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200210	15.58	15.61	15.56	15.59	42145	13.5616	up	down	incorrect
AIG.US	PA	20200210	27.85	27.94	27.6	27.68	57584	24.8588	down	down	correct
AIN.US	Albany International Corp	20200210	71.62	72.94	71.4	72.15	248440	70.3803	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200210	20.34	20.53	20.2	20.42	51000	15.2533	up	up	correct
AIR.US	AAR Corp	20200210	44.26	44.51	43.74	44	160283	43.8346	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200210	66.89	68.2	66.52	68.13	217975	65.8037	up	up	correct
AIV.US	Apartment Investment and Management Company	20200210	5.7794	5.8031	5.7472	5.8031	305380	5.3674	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200210	24.74	24.7499	24.67	24.7499	1364	22.6758	up	up	correct
AIZ.US	Assurant Inc	20200210	135.9	137.14	135.68	137.11	318017	132.5074	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200210	104.73	106.79	104.65	106.78	591476	103.5792	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200210	54.04	54.45	53.617	54.04	385329	48.6959
AJX.US	Great Ajax Corp	20200210	15.22	15.26	15.18	15.24	78356	13.1255	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200210	27.29	27.29	27.28	27.28	772	23.8562	down	down	correct
AKO.US	B	20200210	15.49	15.53	15.22	15.24	11406	13.8243	down	down	correct
AKR.US	Acadia Realty Trust	20200210	25.4	25.52	25.24	25.52	217816	24.4346	up	up	correct
AL.US	PA	20200210	28.18	28.18	28.08	28.08	6525	24.8576	down	down	correct
ALB.US	Albemarle Corporation	20200210	83.11	84.7	83.11	83.25	1553820	81.206	up	up	correct
ALC.US	Alcon AG	20200210	61.08	61.26	61.03	61.23	378881	61.0525	up	up	correct
ALE.US	ALLETE Inc	20200210	82.22	82.22	81.75	82.14	99248	75.9428	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200210	23.01	23.2	22.66	22.95	1565874	21.7812	down	down	correct
ALG.US	Alamo Group Inc	20200210	126.38	127.2627	125.46	126.83	31111	125.878	up	up	correct
ALIN.US	PE	20200210	23.22	23.22	23.1	23.14	20270	20.0909	down	down	correct
ALK.US	Alaska Air Group Inc	20200210	63.54	64.48	63.44	64.43	812876	64.0667	up	up	correct
ALL.US	The Allstate Corporation	20200210	124.34	124.83	123.27	123.95	1534299	118.1759	down	down	correct
ALLE.US	Allegion plc	20200210	133.72	136.4	133.72	136.38	631265	133.2617	up	up	correct
ALLY.US	PA	20200210	26.8	26.85	26.71	26.83	105697	26.83	up	up	correct
ALP.US	PQ	20200210	27.94	28.03	27.94	27.98	7074	25.4726	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200210	43.39	43.6	43.11	43.19	684100	41.5943	down	down	correct
ALV.US	Autoliv Inc	20200210	75	75.54	74.54	74.62	297318	72.2703	down	down	correct
ALX.US	Alexander's Inc	20200210	325.8	325.8	324.11	325.2	2838	288.6454	down	down	correct
AM.US	Antero Midstream Corporation	20200210	4.92	4.99	4.63	4.76	7008774	3.6045	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200210	21.8	21.95	21.635	21.82	119889	21.82	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200210	6.55	6.83	6.47	6.79	1360325	6.7486	up	up	correct
AMCR.US	Amcor plc	20200210	10.78	10.94	10.66	10.81	5903300	9.9454	up	up	correct
AME.US	AMETEK Inc	20200210	98.07	98.61	97.61	98.6	1407922	97.2534	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200210	80.94	82.62	80.8	82.3	366266	81.9277	up	up	correct
AMH.US	PH	20200210	28.5	28.5	27.74	27.74	7437	24.6967	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20200210	31.55	32.09	31.22	31.5	40200	31.5	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200210	69.53	70.42	69.53	70.3	280005	70.3	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200210	16.36	16.48	16.32	16.36	5480	15.5495
AMP.US	Ameriprise Financial Inc	20200210	174.46	175.874	173.96	175.77	454523	168.227	up	up	correct
AMPY.US	Amplify Energy Corp	20200210	5.37	5.37	5.17	5.21	160860	5.21	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200210	6.37	6.37	5.105	5.67	515271	5.67	down	down	correct
AMRC.US	Ameresco Inc	20200210	20	20.64	19.94	20.43	127001	20.43	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200210	4.81	5.1	4.78	5.08	1015945	5.08	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200210	239.68	243.88	238.7906	243.69	1576790	234.4898	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200210	16.6	16.71	16.45	16.48	1891788	15.6695	down	down	correct
AN.US	AutoNation Inc	20200210	43.25	43.77	43.0332	43.73	847570	43.73	up	up	correct
ANET.US	Arista Networks Inc	20200210	230.1	234.555	229.51	232.41	3241800	58.1025	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200210	16.65	16.955	16.4804	16.85	1047233	16.6063	up	up	correct
ANH.US	PC	20200210	25.42	25.44	25.4	25.41	20768	23.055	down	down	correct
ANTM.US	Anthem Inc	20200210	275.88	278.03	274.02	276.55	1149181	269.5992	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200210	9.08	9.15	9.06	9.13	345641	7.9096	up	up	correct
AON.US	Aon plc	20200210	229.64	231.23	229.14	231.07	688406	227.6163	up	up	correct
AOS.US	A. O. Smith Corporation	20200210	41.84	43.15	41.635	43	1269006	41.6431	up	down	incorrect
AP.US	Ampco	20200210	2.86	2.94	2.855	2.94	34887	2.94	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200210	36.25	37.04	36.21	37.03	423576	31.0818	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20200210	251.5	252	250.32	251.71	861567	242.3279	up	up	correct
APG.US	APi Group Corporation	20200210	12.2	12.2	12.12	12.12	847645	12.12	down	down	correct
APH.US	Amphenol Corporation	20200210	102.61	103.17	102.47	102.8	3578524	50.4231	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200210	15.16	15.22	15.1	15.19	1133630	15.0453	up	up	correct
APO.US	PB	20200210	27.89	27.93	27.75	27.86	18431	24.7324	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200210	4.03	4.05	3.82	3.98	315069	3.98	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200210	11.7	11.7	11.552	11.68	292099	9.9219	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200210	15.56	15.86	15.54	15.78	702170	14.6196	up	down	incorrect
AQNA.US	AQNA	20200210	29.08	29.08	28.45	28.52	22782	25.4969	down	down	correct
AQNB.US	AQNB	20200210	29.68	29.68	28.68	29.05	20400	25.9344	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200210	24.14	24.59	24.03	24.11	865600	24.11	down	down	correct
AR.US	Antero Resources Corporation	20200210	1.72	1.78	1.6	1.68	13482810	1.68	down	down	correct
ARC.US	ARC Document Solutions Inc	20200210	1.2	1.27	1.2	1.25	68556	1.195	up	up	correct
ARCH.US	Arch Resources Inc	20200210	55.48	56.985	54.92	56.21	386702	55.4767	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200210	7.43	7.5	7.36	7.39	508920	6.9864	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200210	15.75	15.88	15.74	15.8	122718	13.4035	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200210	168.38	170.57	168.17	170.57	514411	163.0593	up	up	correct
ARES.US	Ares Management Corporation	20200210	38.42	39.36	38.41	39.25	295253	36.6031	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200210	26.15	26.15	26.0861	26.11	2112	23.0027	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20200210	67.02	67.42	66.1	67.03	89369	63.5217	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200210	18.49	18.52	18.415	18.46	825277	14.816	down	up	incorrect
ARL.US	American Realty Investors Inc	20200210	14.13	14.17	14.13	14.17	471	14.17	up	up	correct
ARLO.US	Arlo Technologies Inc	20200210	3.74	3.74	3.54	3.58	906889	3.58	down	up	incorrect
ARMK.US	Aramark	20200210	40.38	40.7	39.99	40.68	2773614	39.5866	up	up	correct
AROC.US	Archrock Inc	20200210	8.1	8.1	7.91	8.02	745467	6.9822	down	up	incorrect
ARR.US	PC	20200210	25.14	25.17	25.12	25.15	195861	21.8755	up	up	correct
ARW.US	Arrow Electronics Inc	20200210	76.78	77.72	76.47	77.11	627016	77.11	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200210	13.55	13.8	13.53	13.77	129956	13.7415	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200210	5.36	5.42	5.2101	5.31	500376	5.2665	down	down	correct
ASG.US	Liberty All	20200210	6.68	6.68	6.57	6.58	252199	5.4839	down	down	correct
ASGN.US	ASGN Incorporated	20200210	68.12	68.63	67.8	68.11	263925	68.11	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20200210	79.69	80.83	79.36	79.87	724305	77.6923	up	down	incorrect
ASIX.US	AdvanSix Inc	20200210	18.71	18.77	18.35	18.75	153871	18.7012	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20200210	9.28	9.3765	9.1	9.25	69640	9.25	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200210	196.68	197.63	194.22	196.96	28056	192.6301	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200210	5.03	5.03	4.97	5.03	654900	4.7267
ATCO.US	PI	20200210	26.75	26.75	26.6	26.67	8232	23.0803	down	down	correct
ATEN.US	A10 Networks Inc	20200210	7.29	7.29	7.15	7.21	132728	7.1882	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200210	33.87	33.87	32.54	32.56	385556	32.56	down	up	incorrect
ATHM.US	Autohome Inc	20200210	79.06	80.37	78.79	80.1	516903	78.6798	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200210	19.33	19.82	19.33	19.57	739635	19.57	up	up	correct
ATKR.US	Atkore Inc	20200210	41	41.96	40.64	41.91	273800	41.91	up	up	correct
ATO.US	Atmos Energy Corporation	20200210	117.92	118.35	117.69	118.31	656360	113.4285	up	up	correct
ATR.US	AptarGroup Inc	20200210	116.42	117.1	115.475	115.8	142588	113.4739	down	down	correct
ATTO.US	Atento S.A	20200210	2.75	2.83	2.75	2.8	132282	14.0759	up	up	correct
ATUS.US	Altice USA Inc	20200210	27.7	28.3099	27.66	28.13	8354521	28.13	up	up	correct
AU.US	AngloGold Ashanti Limited	20200210	19.66	19.81	19.44	19.73	3112665	19.1154	up	up	correct
AUD.US	Audacy Inc	20200210	4.36	4.45	4.32	4.41	353765	4.3729	up	up	correct
AUST.US	Austin Gold Corp.	20200210	17.41	17.41	17.41	17.41	417	17.41
AUY.US	Yamana Gold Inc	20200210	3.87	3.95	3.81	3.92	26685219	3.7871	up	up	correct
AVA.US	Avista Corporation	20200210	51.22	51.5	51.06	51.38	221046	47.376	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200210	8.55	8.55	8.41	8.49	83852	7.6448	down	down	correct
AVB.US	AvalonBay Communities Inc	20200210	220.99	221.75	219.105	221.75	884744	209.4038	up	up	correct
AVD.US	American Vanguard Corporation	20200210	18.15	18.42	18.13	18.26	132204	18.12	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200210	15.85	15.95	15.82	15.95	138400	12.6159	up	up	correct
AVLR.US	Avalara Inc	20200210	89.82	92.05	88.678	91.81	637100	91.81	up	up	correct
AVNS.US	Avanos Medical Inc	20200210	28.81	29	28.485	28.78	163638	28.78	down	down	correct
AVNT.US	Avient Corporation	20200210	32.21	32.21	31.12	31.48	765314	29.9955	down	down	correct
AVTR.US	PA	20200210	17.38	17.51	16.99	17.04	4440945	13.2837	down	down	correct
AVY.US	Avery Dennison Corporation	20200210	135.49	136.74	135.17	136.64	187007	132.3504	up	up	correct
AVYA.US	Avaya Holdings Corp	20200210	12.65	13.05	11.85	12.86	7154393	12.86	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200210	12.41	12.44	12.41	12.41	235126	10.9284
AWI.US	Armstrong World Industries Inc	20200210	102.26	104.35	101.72	104.3	238800	102.2995	up	up	correct
AWK.US	American Water Works Company Inc	20200210	134.71	135.55	134.45	135.21	1400027	131.7309	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200210	6.72	6.82	6.72	6.82	352830	5.7837	up	up	correct
AWR.US	American States Water Company	20200210	90.39	91.17	90.14	91.08	146705	88.1784	up	up	correct
AX.US	Axos Financial Inc	20200210	28.42	28.63	28.4	28.54	191423	28.54	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200210	9.59	9.68	9.46	9.54	962950	9.54	down	down	correct
AXP.US	American Express Company	20200210	131.61	132.4999	131.35	132.24	1816474	128.8686	up	up	correct
AXR.US	AMREP Corporation	20200210	6.06	6.08	6.06	6.08	269	6.08	up	up	correct
AXS.US	PE	20200210	26.2	26.34	26.17	26.32	33823	23.8773	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200210	29.31	29.37	28.66	28.81	2338300	28.81	down	down	correct
AYI.US	Acuity Brands Inc	20200210	117.77	118.51	117.4551	118.46	281610	117.5723	up	up	correct
AYX.US	Alteryx Inc	20200210	137.27	143.1	137.27	142.94	942400	142.94	up	up	correct
AZO.US	AutoZone Inc	20200210	1061.24	1066.65	1052.29	1053.72	191563	1053.72	down	down	correct
AZRE.US	Azure Power Global Limited	20200210	12.3	12.47	12.2	12.26	27200	12.26	down	down	correct
AZUL.US	Azul S.A	20200210	39	39.4	38.39	39.17	557303	39.17	up	up	correct
AZZ.US	AZZ Inc	20200210	42.14	42.655	42.14	42.65	101850	41.414	up	up	correct
B.US	Barnes Group Inc	20200210	64.91	65.44	64.78	65.3	216601	63.5087	up	up	correct
BA.US	The Boeing Company	20200210	337.22	345.94	336.3201	344.67	5876407	342.6314	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200210	213.5	215.77	212.2	215.77	17420301	215.77	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200210	14.79	14.79	14.72	14.77	3089	13.9311	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200210	77.33	77.72	76.4	77.49	942326	74.9957	up	up	correct
BAK.US	Braskem S.A	20200210	14.54	14.66	14.44	14.54	77164	12.738
BALY.US	Bally's Corporation	20200210	26.33	26.735	26.16	26.64	33502	26.64	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200210	62.9885	63.4551	62.9885	63.3559	1243027	41.2696	up	down	incorrect
BANC.US	PE	20200210	26.52	26.55	26.5	26.505	4041	23.1033	down	down	correct
BAP.US	Credicorp Ltd	20200210	200.88	205.39	200.595	204.49	242024	182.3805	up	up	correct
BAX.US	Baxter International Inc	20200210	90.7	91.39	90.245	91.28	2597683	89.0072	up	up	correct
BB.US	BlackBerry Limited	20200210	6.01	6.11	5.955	6.05	3873618	6.05	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200210	4.96	5.03	4.875	4.96	496812	4.96
BBD.US	Banco Bradesco S.A	20200210	6.4215	6.5537	6.3678	6.4793	14432347	6.0294	up	down	incorrect
BBDC.US	Barings BDC Inc	20200210	10.45	10.48	10.42	10.48	46438	8.9924	up	up	correct
BBDO.US	Banco Bradesco S.A	20200210	7.35	7.405	7.32	7.39	1079	6.898	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200210	16.06	16.1	16.04	16.07	11243	15.1069	up	up	correct
BBL.US	BHP Group	20200210	42.72	43.11	42.7	43.11	968620	36.9032	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200210	25.27	25.4	25.26	25.4	132961	22.8616	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200210	43.8	44.26	43.8	44.04	21166	43.481	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200210	5.69	5.715	5.65	5.69	3639943	5.2315
BBW.US	Build	20200210	4.5	4.6	4.31	4.43	130491	4.1717	down	up	incorrect
BBWI.US	Bath Body Works Inc	20200210	20.2935	20.4147	18.8872	19.5095	10399930	19.1145	down	down	correct
BBY.US	Best Buy Co. Inc	20200210	86.89	88.73	86.865	88.7	2311633	84.2045	up	down	incorrect
BC.US	PC	20200210	28	28	27.92	27.98	4795	25.8226	down	down	correct
BCC.US	Boise Cascade Company	20200210	37.12	37.79	36.88	37.48	127460	32.9076	up	up	correct
BCE.US	BCE Inc	20200210	48.28	48.49	48.01	48.45	656267	43.1336	up	up	correct
BCH.US	Banco de Chile	20200210	20.16	20.22	20	20.19	66667	18.6269	up	down	incorrect
BCO.US	The Brink's Company	20200210	82.07	83.21	80.98	81.96	436335	80.2088	down	down	correct
BCS.US	Barclays PLC	20200210	9.11	9.14	9.06	9.1	2739116	8.6182	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200210	7.62	7.6328	7.58	7.61	280152	6.6745	down	down	correct
BDC.US	Belden Inc	20200210	51.34	51.38	50.37	50.77	236732	50.3026	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200210	9.6	9.65	9.59	9.59	694759	8.2353	down	down	correct
BDN.US	Brandywine Realty Trust	20200210	15.99	15.995	15.86	15.89	893644	14.1683	down	up	incorrect
BDX.US	Becton Dickinson and Company	20200210	247.22	252.8599	246.54	252	2603914	245.2796	up	down	incorrect
BE.US	Bloom Energy Corporation	20200210	9.83	10.06	9.69	10.01	1742338	10.01	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200210	9.08	9.23	9.03	9.05	67259	6.2909	down	down	correct
BEN.US	Franklin Resources Inc	20200210	25.47	25.61	25.275	25.6	2458539	23.6219	up	up	correct
BERY.US	Berry Global Group Inc	20200210	41.9	42	41.46	41.66	1420635	41.66	down	up	incorrect
BEST.US	BEST Inc	20200210	5.32	5.43	5.244	5.29	1012300	5.29	down	down	correct
BF.US	B	20200210	68.64	69.55	68.64	69.3	756538	68.6155	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200210	167.31	170.56	167.31	170.31	168500	170.31	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200210	14.74	14.8	14.73	14.8	38457	13.5117	up	up	correct
BFS.US	Saul Centers Inc	20200210	48.11	48.32	47.655	48.09	62950	43.2973	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200210	14.22	14.27	14.21	14.26	25294	13.279	up	up	correct
BG.US	Bunge Limited	20200210	53.82	55.16	53.62	54.67	1519200	51.1236	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200210	18.08	18.14	18.07	18.09	52067	15.2227	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200210	9.89	9.89	9.82	9.85	17133	2.5262	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200210	11.25	11.275	11.17	11.25	172700	9.876
BGS.US	B&G Foods Inc	20200210	14.42	14.5	13.8	13.83	1781849	12.1937	down	down	correct
BGSF.US	BGSF Inc	20200210	19.8	20.03	19.2	19.33	54220	18.3666	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200210	13.15	13.18	13.13	13.17	50143	11.5149	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200210	5.86	5.94	5.85	5.92	391008	5.1633	up	up	correct
BH.US	Biglari Holdings Inc	20200210	113.16	115.98	111.64	113.63	7833	113.63	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20200210	27.99	28.35	27.91	28.19	1730753	28.19	up	up	correct
BHE.US	Benchmark Electronics Inc	20200210	26.41	26.48	26	26.38	539716	25.1574	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200210	15.22	15.25	15.19	15.21	184736	13.6933	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200210	28.75	29	28.68	28.93	169786	27.0389	up	up	correct
BHP.US	BHP Group	20200210	50.62	51.07	50.57	51.06	2136884	44.5229	up	down	incorrect
BHR.US	PD	20200210	7.99	8.095	7.98	8.05	183827	2.5081	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200210	16.7493	16.7728	16.74	16.7464	3322	15.722	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200210	45.89	49.26	44.95	47.06	5198057	47.06	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200210	11.65	11.7	11.6478	11.7	113553	10.9825	up	down	incorrect
BIG.US	Big Lots Inc	20200210	27.17	27.65	26.98	27.6	737022	25.7049	up	up	correct
BILL.US	Bill.com Holdings Inc	20200210	55.95	59.5	55.49	59.23	613100	59.23	up	up	correct
BIO.US	Bio	20200210	368.02	370.28	366.405	369.67	136884	369.67	up	up	correct
BIT.US	BlackRock Multi	20200210	16.64	16.75	16.64	16.68	148752	14.0549	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200210	21.09	21.39	20.71	21.16	1206000	21.16	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200210	46.98	47.055	46.34	46.49	3079060	44.1176	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20200210	6.64	6.72	6.6	6.7	571569	6.7	up	up	correct
BKE.US	The Buckle Inc	20200210	25.51	25.92	25.42	25.89	593001	20.2476	up	up	correct
BKH.US	Black Hills Corporation	20200210	84.25	84.73	83.93	84.47	361959	78.881	up	up	correct
BKI.US	Black Knight Inc	20200210	68.72	69.4	68.33	69.13	548365	69.13	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200210	15.98	16	15.96	15.97	22405	14.6145	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200210	6.15	6.17	6.1402	6.16	343008	5.4149	up	up	correct
BKU.US	BankUnited Inc	20200210	32.95	33.245	32.95	33.06	509566	31.2398	up	up	correct
BLD.US	TopBuild Corp	20200210	116.43	120.058	116.43	119.07	397100	119.07	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200210	24.48	25.145	24.46	25.11	957521	25.11	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200210	15.76	15.76	15.66	15.7	21421	14.3105	down	down	correct
BLK.US	BlackRock Inc	20200210	553.44	561.25	553.3036	561.1	744099	536.5242	up	up	correct
BLL.US	Ball Corporation	20200210	77.06	77.18	75.99	76.72	2515242	75.5473	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200210	16.29	16.38	16.2517	16.37	79498	14.1547	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200210	20.36	20.63	20.35	20.53	63416	17.7529	up	up	correct
BMA.US	Banco Macro S.A	20200210	33.16	33.49	32.54	33.09	254358	33.09	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200210	42.58	43.14	42.5	42.94	42689	38.6953	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200210	20.97	21.25	20.92	21.22	305200	19.1523	up	up	correct
BMI.US	Badger Meter Inc	20200210	65.08	67.7	65	67.51	201040	66.3333	up	down	incorrect
BML.US	PL	20200210	24.75	24.85	24.6608	24.83	26185	23.0781	up	up	correct
BMO.US	Bank of Montreal	20200210	76.75	76.92	76.46	76.72	507105	70.9716	down	down	correct
BMY.US	Bristol	20200210	65.88	67.12	65.8	66.91	13218470	63.3593	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20200210	3.43	4	3.36	3.73	947300	3.73	up	up	correct
BNS.US	The Bank of Nova Scotia	20200210	55.8	55.97	55.75	55.85	719915	50.7127	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200210	14.65	14.75	14.58	14.67	21049	13.4118	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200210	11.01	11.11	11.01	11.09	236319	9.6772	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20200210	35.5	35.72	33.05	33.1	1694969	33.1	down	down	correct
BORR.US	Borr Drilling Limited	20200210	8.48	8.56	8.24	8.38	35950	8.38	down	up	incorrect
BOX.US	Box Inc	20200210	15.41	15.82	15.36	15.66	3487618	15.66	up	down	incorrect
BP.US	BP p.l.c	20200210	36.18	36.279	36.02	36.19	7835464	31.9046	up	up	correct
BPMP.US	BP Midstream Partners LP	20200210	14.2	14.23	13.95	13.96	254525	11.4455	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200210	7.3	7.44	7.29	7.32	102155	7.1508	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20200210	117.93	118.88	117.53	118.24	949337	114.3969	up	up	correct
BRBR.US	BellRing Brands Inc	20200210	21.26	21.63	20.91	21.54	519600	21.54	up	up	correct
BRC.US	Brady Corporation	20200210	54.41	54.93	54.256	54.5	149948	52.8085	up	up	correct
BRFS.US	BRF S.A	20200210	7.1	7.2	7.05	7.13	2596180	7.13	up	up	correct
BRK.US	B	20200210	227.17	227.75	225.13	227.11	2944600	227.11	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200210	12.55	12.66	12.515	12.55	560200	10.8176
BRO.US	Brown & Brown Inc	20200210	46.72	47.445	46.68	47.38	1126410	46.7477	up	up	correct
BRSP.US	Brightspire Capital Inc	20200210	12.99	13.19	12.9	13.1	419300	12.2133	up	up	correct
BRT.US	BRT Apartments Corp	20200210	17.05	17.28	17.01	17.2	50098	15.146	up	up	correct
BRW.US	Voya Prime Rate Trust	20200210	5.14	5.18	5.14	5.16	640687	4.9142	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20200210	21.06	21.35	20.9	21.33	2812500	19.6942	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20200210	25.14	25.28	25.14	25.2598	2446	22.9462	up	down	incorrect
BSAC.US	Banco Santander	20200210	20.35	20.43	20.11	20.3	186948	18.5158	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200210	9.4581	9.6236	9.4289	9.6041	2638740	8.6836	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200210	9.85	10.15	9.85	10.08	392616	9.793	up	up	correct
BSM.US	Black Stone Minerals L.P	20200210	9.86	10.05	9.83	9.96	505566	8.4778	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200210	7.75	7.93	7.73	7.88	639398	7.6629	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200210	35.25	35.4	35.18	35.33	83790	31.2245	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200210	21.39	21.95	21.33	21.8	167500	19.1125	up	up	correct
BTA.US	BlackRock Long	20200210	13.1	13.13	13.07	13.07	26202	11.9084	down	down	correct
BTCM.US	BIT Mining Limited	20200210	6.5	6.72	6.5	6.59	3246	6.59	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200210	44.25	44.61	44.22	44.44	1336384	38.0716	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200210	34.5	34.84	34.4714	34.74	29671	30.2619	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200210	24.62	24.63	24.57	24.62	90059	23.2456
BTU.US	Peabody Energy Corporation	20200210	8.42	8.53	8.1	8.31	2230284	8.31	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200210	14.7	14.83	14.6	14.6	771627	12.7623	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200210	22.93	23.07	22.91	23	37474	20.3889	up	up	correct
BUR.US	Burford Capital Limited	20200210	7.9	7.92	7.6	7.8	6022	7.675	down	up	incorrect
BURL.US	Burlington Stores Inc	20200210	229.85	230.57	228	228.5	303400	228.5	down	down	correct
BV.US	BrightView Holdings Inc	20200210	15.58	16.11	15.58	15.92	138800	15.92	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200210	20	20.05	19.55	19.8	16800	19.7572	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20200210	12.61	12.64	12.38	12.5	818287	12.5	down	down	correct
BWA.US	BorgWarner Inc	20200210	33.57	33.77	33.15	33.28	1975894	32.1623	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200210	13.07	13.09	13.03	13.06	43510	11.3078	down	down	correct
BWXT.US	BWX Technologies Inc	20200210	65.61	66.45	65.61	66.38	454300	64.5146	up	up	correct
BX.US	The Blackstone Group Inc	20200210	62.52	64.14	62.49	64.11	3379774	60.3514	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200210	12.24	12.71	12.15	12.35	115961	12.35	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200210	38.93	39.08	38.8141	38.94	522001	33.0576	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200210	13.66	13.75	13.64	13.71	160495	11.956	up	up	correct
BXP.US	Boston Properties Inc	20200210	142.96	143.56	142.21	143.16	844801	133.3517	up	up	correct
BXS.US	PA	20200210	26.2	26.24	26.09	26.1889	10012	24.1924	down	down	correct
BY.US	Byline Bancorp Inc	20200210	19.62	19.785	19.56	19.62	28658	19.1735
BYD.US	Boyd Gaming Corporation	20200210	31.55	32.69	31.38	32.64	1029341	32.64	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200210	14.54	14.6	14.54	14.57	42567	13.3856	up	up	correct
BZH.US	Beazer Homes USA Inc	20200210	13.34	13.75	13.34	13.74	427928	13.74	up	up	correct
C.US	PN	20200210	28.65	28.89	28.65	28.83	107255	28.83	up	up	correct
CAAP.US	Corporación América Airports S.A	20200210	5.47	5.49	5.35	5.37	47915	5.37	down	down	correct
CABO.US	Cable One Inc	20200210	1701	1762.81	1698.31	1762.81	19195	1744.4175	up	down	incorrect
CACI.US	CACI International Inc	20200210	271.71	272.8	271.16	272.12	113661	272.12	up	up	correct
CAE.US	CAE Inc	20200210	30.63	31.11	30.3756	31.03	467258	30.9173	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200210	20.4	20.88	20.4	20.85	85513	17.6917	up	down	incorrect
CAG.US	Conagra Brands Inc	20200210	31.87	32.275	31.62	32.24	1864055	30.5526	up	up	correct
CAH.US	Cardinal Health Inc	20200210	58.25	59.7	58	59.19	3616679	55.4708	up	down	incorrect
CAI.US	PB	20200210	26.86	26.87	26.75	26.87	14441	23.3424	up	up	correct
CAJ.US	Canon Inc	20200210	26.53	26.59	26.435	26.5	200949	25.078	down	down	correct
CAL.US	Caleres Inc	20200210	17.75	17.9	17.38	17.41	278520	16.5985	down	down	correct
CALX.US	Calix Inc	20200210	9.23	9.32	9.18	9.27	143938	9.27	up	up	correct
CANG.US	Cango Inc	20200210	8.11	8.18	7.95	8.18	18746	7.0193	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200210	19.05	19.27	18.79	19.1	31867	15.4648	up	up	correct
CARS.US	Cars.com Inc	20200210	12.83	12.92	12.3196	12.47	484953	12.47	down	up	incorrect
CAT.US	Caterpillar Inc	20200210	133.04	134.33	132.78	134.32	2331632	129.3299	up	up	correct
CATO.US	The Cato Corporation	20200210	16.03	16.2461	15.84	16.14	143479	15.3178	up	up	correct
CB.US	Chubb Limited	20200210	162.76	163.36	161.995	163.35	1511040	156.4653	up	up	correct
CBB.US	P	20200210	1.8	1.8	1.8	1.8	3200	0.559
CBD.US	Companhia Brasileira de Distribuição	20200210	19	19.05	18.6	18.72	341935	17.5424	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200210	10	10	9.95	9.95	24009	8.5782	down	down	correct
CBL.US	PE	20200210	3.29	3.97	3.29	3.52	78806	3.52	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200210	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200210	64.03	64.36	63.94	64.25	636355	64.25	up	up	correct
CBT.US	Cabot Corporation	20200210	41.78	42.54	41.755	41.85	221969	39.3967	up	up	correct
CBU.US	Community Bank System Inc	20200210	67.59	68.13	67.395	68.03	143296	64.6049	up	down	incorrect
CBX.US	NYSE LISTED TEST	20200210	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200210	27.86	28.08	27.52	27.81	112245	27.81	down	up	incorrect
CC.US	The Chemours Company	20200210	14.04	14.42	13.9	14.1	1992842	12.8425	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200210	151.06	153	150.89	152.92	1583610	143.9408	up	up	correct
CCJ.US	Cameco Corporation	20200210	8.51	8.83	8.42	8.8	3569914	8.7239	up	up	correct
CCK.US	Crown Holdings Inc	20200210	78.27	79.52	78.18	79.25	1116044	78.6393	up	up	correct
CCL.US	Carnival Corporation & plc	20200210	42.08	42.4014	41.665	41.78	4829298	41.298	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200210	2.56	2.56	2.55	2.55	229	2.55	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200210	2.66	2.67	2.58	2.59	541900	2.59	down	down	correct
CCS.US	Century Communities Inc	20200210	35.91	37.33	35.88	36.82	959049	36.5984	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200210	18.42	18.7	18.29	18.55	300935	15.9414	up	up	correct
CCX.US	WS	20200210	3.19	3.22	3.12	3.18	80050	1.948	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200210	66.7	69.63	66.7	69.09	1465500	69.09	up	up	correct
CDE.US	Coeur Mining Inc	20200210	6.12	6.24	6.04	6.2	2431133	6.2	up	up	correct
CDR.US	PC	20200210	24.22	24.42	24.174	24.42	10001	21.2285	up	up	correct
CE.US	Celanese Corporation	20200210	108.14	108.76	107.53	107.57	810100	102.9541	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20200210	23.74	23.93	23.51	23.93	34919	23.5165	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200210	27.3	27.4964	27.3	27.3	4568	26.3132
CEIX.US	CONSOL Energy Inc	20200210	9.35	9.72	8.975	9.58	575406	9.58	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200210	8.5	8.71	8.39	8.44	28629	8.1569	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200210	53.9	54	52.9	53.85	101020	44.6738	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200210	6.2	6.22	6.12	6.14	1014435	47.7329	down	up	incorrect
CEPU.US	Central Puerto S.A	20200210	3.7	3.81	3.7	3.79	98377	3.79	up	down	incorrect
CEQP.US	P	20200210	9.18	9.2338	9.18	9.21	100692	7.5873	up	up	correct
CF.US	CF Industries Holdings Inc	20200210	41.7	42.57	41.44	41.67	2085291	39.1791	down	down	correct
CFG.US	PE	20200210	25.64	25.65	25.6097	25.63	57979	22.9798	down	down	correct
CFX.US	Colfax Corporation	20200210	36.11	36.35	35.88	36.23	792028	36.23	up	up	correct
CFXA.US	Colfax Corporation	20200210	156.63	156.63	156.63	156.63	25300	146.35
CGA.US	China Green Agriculture Inc	20200210	3	3.3399	2.82	3.16	70981	3.16	up	up	correct
CGAU.US	Centerra Gold Inc	20200210	7.77	7.87	7.76	7.82	15400	7.5283	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200210	48.15	49.93	48.15	49.9	85106	46.2371	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200210	74.58	75.665	74.58	75.55	939876	73.797	up	up	correct
CHE.US	Chemed Corporation	20200210	483.36	487.02	482.06	486.9	57408	484.1191	up	up	correct
CHGG.US	Chegg Inc	20200210	43	44.895	42.78	44.61	3841720	44.61	up	up	correct
CHH.US	Choice Hotels International Inc	20200210	103.22	104.75	103.01	104.72	352114	103.956	up	up	correct
CHK.US	PD	20200210	19.67	19.67	18.75	18.8294	11692	17.4929	down	down	correct
CHMI.US	PB	20200210	26.6524	26.95	26.55	26.95	6638	22.956	up	up	correct
CHN.US	The China Fund Inc	20200210	20.65	21.1	20.62	21.1	33349	12.9613	up	up	correct
CHPT.US	WS	20200210	10.08	10.08	10.08	10.08	210	10.08
CHRA.US	Charah Solutions Inc	20200210	2.07	2.09	2	2.06	24644	2.06	down	down	correct
CHS.US	Chico's FAS Inc	20200210	3.94	4.03	3.88	4.02	2590841	3.8563	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200210	36.01	36.18	35.94	36.17	24624	33.5806	up	up	correct
CHWY.US	Chewy Inc	20200210	27.98	28.56	27.87	28.05	1348700	28.05	up	up	correct
CI.US	Cigna Corporation	20200210	208.03	211.9	207.51	210.32	2041441	206.5548	up	up	correct
CIA.US	Citizens Inc	20200210	6.58	6.63	6.46	6.52	40580	6.52	down	down	correct
CIB.US	Bancolombia S.A	20200210	55.23	55.23	54.64	55.06	272073	52.1653	down	down	correct
CIEN.US	Ciena Corporation	20200210	42.39	42.55	41.81	42.48	2071272	42.48	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200210	2.9	2.93	2.9	2.92	123201	2.5141	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200210	3.42	3.43	3.3331	3.36	2603163	2.9463	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200210	17.52	17.71	17.52	17.71	96386	15.7243	up	up	correct
CIM.US	PD	20200210	26.67	26.75	26.64	26.64	9140	21.971	down	up	incorrect
CINR.US	Ciner Resources LP	20200210	17.95	18	17.68	17.99	6777	17.1154	up	down	incorrect
CIO.US	PA	20200210	26.58	26.58	26.58	26.58	160	23.5679
CIR.US	CIRCOR International Inc	20200210	43.75	44.25	43.68	44.15	72611	44.15	up	up	correct
CIT.US	PB	20200210	26.2645	26.2645	26.11	26.16	22459	23.2507	down	down	correct
CIXX.US	CI Financial Corp	20200210	18.17	18.18	18.17	18.18	10522	17.5405	up	up	correct
CL.US	Colgate	20200210	75.96	77.41	75.96	77.35	4418436	74.3144	up	up	correct
CLB.US	Core Laboratories N.V	20200210	34.5	34.5	33.65	34.11	615880	34.0071	down	up	incorrect
CLF.US	Cleveland	20200210	7.51	7.56	7.4	7.48	4860108	6.9816	down	down	correct
CLH.US	Clean Harbors Inc	20200210	83.83	83.85	82.39	83.17	392358	83.17	down	down	correct
CLI.US	Mack	20200210	21.46	21.55	21.18	21.32	604011	20.7453	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200210	11.24	11.37	11.23	11.36	7245	10.224	up	up	correct
CLR.US	Continental Resources Inc	20200210	26.45	26.62	25.505	25.65	2381582	25.3376	down	up	incorrect
CLS.US	Celestica Inc	20200210	8.21	8.21	7.93	8.05	766663	8.05	down	down	correct
CLW.US	Clearwater Paper Corporation	20200210	28.01	28.7	27.75	28.49	163418	28.49	up	up	correct
CLX.US	The Clorox Company	20200210	166.86	168.96	166.29	167.66	787718	161.068	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200210	82.32	82.85	82.32	82.68	208310	75.3254	up	up	correct
CMA.US	Comerica Incorporated	20200210	61.65	61.983	61.06	61.33	1510961	55.3254	down	down	correct
CMC.US	Commercial Metals Company	20200210	20.9	21.43	20.88	21.4	1387931	20.618	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200210	3.38	3.45	3.38	3.44	126455	2.0407	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200210	861.31	891.44	859.6	890.51	512118	890.51	up	down	incorrect
CMI.US	Cummins Inc	20200210	160.25	162.71	160.11	162.23	1057911	154.1141	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200210	8.24	8.31	8.24	8.28	437373	6.984	up	up	correct
CMP.US	Compass Minerals International Inc	20200210	58.75	59.46	57.85	58.51	413149	53.664	down	down	correct
CMRE.US	PE	20200210	25.75	25.7877	25.65	25.6759	36051	21.9562	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200210	27.6	27.64	27.5016	27.546	8584	24.7862	down	down	correct
CMSC.US	CMS Energy Corp	20200210	27.8	27.93	27.8	27.9	8080	25.3467	up	up	correct
CMSD.US	CMS Energy Corp	20200210	28.15	28.18	28.05	28.16	37500	25.6339	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200210	4.96	4.9653	4.915	4.92	57487	4.4926	down	down	correct
CNA.US	CNA Financial Corporation	20200210	49.45	51.3	49.18	50.81	502518	44.4112	up	up	correct
CNC.US	Centene Corporation	20200210	63.15	63.27	62.495	63	4297648	63	down	down	correct
CNF.US	CNFinance Holdings Limited	20200210	4.8	5.05	4.8	4.82	5500	4.82	up	up	correct
CNHI.US	CNH Industrial N.V	20200210	9.36	9.4	9.18	9.29	1805572	8.9429	down	down	correct
CNI.US	Canadian National Railway Company	20200210	93.66	94.54	93.63	94.47	564458	90.3405	up	up	correct
CNK.US	Cinemark Holdings Inc	20200210	31.41	31.65	30.66	31.57	1419242	31.1002	up	up	correct
CNMD.US	CONMED Corporation	20200210	100.71	102.7	100.01	101.5	220296	99.8689	up	up	correct
CNNE.US	Cannae Holdings Inc	20200210	39.79	40.133	39.71	39.97	170800	39.97	up	up	correct
CNP.US	CenterPoint Energy Inc	20200210	26.72	27.4	26.565	26.86	3708693	25.3129	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200210	28.82	29.19	28.76	29.17	2151152	24.5482	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200210	8.72	8.95	8.66	8.95	501942	6.4944	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200210	74.87	76.39	74.87	75.58	163815	69.9662	up	down	incorrect
CNX.US	CNX Resources Corporation	20200210	7.32	7.38	6.31	6.36	6874171	6.36	down	down	correct
CO.US	Global Cord Blood Corporation	20200210	4.82	4.92	4.65	4.7	74853	4.7	down	up	incorrect
CODI.US	PC	20200210	25.9248	26.0116	25.88	25.92	14249	22.4932	down	down	correct
COE.US	China Online Education Group	20200210	18.08	23.46	18.08	21.5	193399	21.5	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20200210	14.48	14.66	14.37	14.65	7625306	14.1483	up	down	incorrect
COLD.US	Americold Realty Trust	20200210	35.21	35.5	35.03	35.33	1322956	33.8622	up	up	correct
COO.US	The Cooper Companies Inc	20200210	346.49	350.11	345.7157	349.39	150569	349.3013	up	down	incorrect
COP.US	ConocoPhillips	20200210	57.46	58.138	57.21	57.87	6756299	53.9644	up	up	correct
COR.US	CoreSite Realty Corporation	20200210	112.55	112.55	110	110.79	720244	102.5213	down	down	correct
CORR.US	PA	20200210	26.11	26.11	26.03	26.09	5428	21.7651	down	down	correct
COTY.US	Coty Inc	20200210	12	12.255	11.895	11.97	3822579	11.8403	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200210	265.97	268.19	265.43	267.71	1324650	50.1944	up	down	incorrect
CPA.US	Copa Holdings S.A	20200210	104.64	106.3	103.95	105.88	302300	104.9367	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200210	9.2658	9.2688	9.26	9.2688	5570	7.7172	up	up	correct
CPB.US	Campbell Soup Company	20200210	48.99	49.07	48.52	48.7	1039427	46.1468	down	down	correct
CPE.US	Callon Petroleum Company	20200210	2.96	2.97	2.79	2.81	1466210	28.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20200210	28.23	28.41	28.21	28.27	98739	25.9333	up	up	correct
CPG.US	Crescent Point Energy Corp	20200210	3.15	3.17	3.1	3.14	2557791	3.0896	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20200210	97.87	98.31	97.41	98.2	36931	94.8625	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200210	9.64	9.74	9.61	9.71	81351	9.1851	up	up	correct
CPRI.US	Capri Holdings Limited	20200210	30.43	30.76	29.9	30.07	1924200	30.07	down	down	correct
CPS.US	Cooper	20200210	24.96	25.04	23.89	23.96	200016	23.96	down	down	correct
CPT.US	Camden Property Trust	20200210	113.4	114.03	113.05	114.01	301988	107.2611	up	up	correct
CR.US	Crane Co	20200210	87.36	88.64	86.65	88.56	267078	84.7215	up	up	correct
CRD.US	B	20200210	8.52	8.5401	8.41	8.46	6488	8.0502	down	down	correct
CRH.US	CRH plc	20200210	38.6	38.76	38.55	38.75	358054	36.7032	up	up	correct
CRI.US	Carter's Inc	20200210	106.07	106.91	105.94	106.8	278963	104.6942	up	up	correct
CRK.US	Comstock Resources Inc	20200210	5.98	6.02	5.71	5.8	228606	5.8	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200210	155.86	157.82	155.86	157.74	409080	157.74	up	up	correct
CRM.US	salesforce.com inc	20200210	186.17	189.27	185.5618	189.12	3873498	189.12	up	up	correct
CRS.US	Carpenter Technology Corporation	20200210	42.89	43.5	42.75	43.47	283450	41.1916	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200210	8.03	8.1	7.84	7.93	34976	6.598	down	down	correct
CRY.US	CryoLife Inc	20200210	30.09	30.21	29.61	30.11	154676	30.11	up	up	correct
CS.US	Credit Suisse Group AG	20200210	13.12	13.2	13.11	13.18	1612427	12.6668	up	up	correct
CSAN.US	W	20200210	78.7	80.43	76.77	78.9	2449500	78.1948	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200210	161.27	161.425	159.11	160.52	527213	156.2569	down	down	correct
CSLT.US	Castlight Health Inc	20200210	1.27	1.33	1.23	1.33	240400	1.33	up	up	correct
CSPR.US	Casper Sleep Inc	20200210	10.55	10.93	9.86	9.99	3845200	9.99	down	down	correct
CSR.US	PC	20200210	26.83	27	26.62	26.6952	2737	24.0728	down	up	incorrect
CSTM.US	Constellium SE	20200210	12.61	12.77	12.51	12.71	613851	12.71	up	up	correct
CSU.US	Capital Senior Living Corporation	20200210	2.89	2.8943	2.625	2.68	6021	37.7465	down	down	correct
CSV.US	Carriage Services Inc	20200210	23.85	24.56	23.85	24.53	58786	23.9748	up	down	incorrect
CTA.US	PB	20200210	109.02	110.61	109.02	110	1048	102.2107	up	up	correct
CTBB.US	Qwest Corp. NT	20200210	25.88	25.97	25.88	25.955	44388	22.8102	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200210	26.44	26.4968	26.419	26.48	20196	23.2489	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200210	5.32	5.65	5.3	5.41	33900	5.41	up	up	correct
CTLT.US	Catalent Inc	20200210	57.77	59.35	57.56	59.31	996287	59.31	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200210	4	4.05	3.91	3.93	4508	3.93	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200210	8.26	8.26	8.17	8.2	24905	34.0031	down	down	correct
CTRA.US	Coterra Energy Inc	20200210	14.48	14.66	14.37	14.65	7625300	13.6197	up	up	correct
CTS.US	CTS Corporation	20200210	29.16	29.35	28.89	29.01	71657	28.6787	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200210	10.55	10.74	10.55	10.72	126566	9.6898	up	up	correct
CTVA.US	Corteva Inc	20200210	30.74	31.015	30.465	30.6	3416600	29.6767	down	down	correct
CTZ.US	Qwest Corp. NT	20200210	25.72	25.7793	25.65	25.705	153291	24.4384	down	down	correct
CUBB.US	Customers Bancorp Inc	20200210	25.75	25.78	25.6	25.65	17200	22.7908	down	down	correct
CUBE.US	CubeSmart	20200210	31.84	31.87	31.625	31.82	690223	29.7293	down	down	correct
CUBI.US	PF	20200210	25.91	25.9762	25.86	25.92	3287	22.9129	up	down	incorrect
CUK.US	Carnival Corporation & plc	20200210	40.05	40.22	39.54	39.67	482191	39.184	down	down	correct
CULP.US	Culp Inc	20200210	12.54	12.85	12.4134	12.63	26335	11.8561	up	up	correct
CURO.US	CURO Group Holdings Corp	20200210	13.02	13.28	12.81	13.13	392533	12.4906	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200210	41.21	41.84	41.02	41.82	851578	39.1687	up	down	incorrect
CVA.US	Covanta Holding Corporation	20200210	15.35	15.43	15.2979	15.43	496494	14.4139	up	up	correct
CVEO.US	Civeo Corporation	20200210	1.41	1.44	1.38	1.39	280860	16.68	down	up	incorrect
CVI.US	CVR Energy Inc	20200210	26.6868	28.0837	26.5127	27.5574	671785	22.561	up	up	correct
CVNA.US	Carvana Co	20200210	88.37	90.81	87.72	89.44	1685593	89.44	up	up	correct
CVS.US	CVS Health Corporation	20200210	71.55	73.325	71.26	73.25	8760186	69.7054	up	up	correct
CVX.US	Chevron Corporation	20200210	108.54	109.8	108.32	109.79	6011806	98.7279	up	up	correct
CW.US	Curtiss	20200210	147.15	147.5	146.715	147.4	131257	145.5301	up	up	correct
CWEN.US	Clearway Energy Inc	20200210	21.56	21.5937	21.3163	21.38	535166	19.6177	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20200210	20.88	20.9	20.6283	20.75	122945	18.9414	down	down	correct
CWH.US	Camping World Holdings Inc	20200210	15.48	15.75	15.2	15.36	361207	13.6808	down	down	correct
CWK.US	Cushman & Wakefield plc	20200210	19.47	19.7	19.4	19.62	283800	19.62	up	up	correct
CWT.US	California Water Service Group	20200210	54.49	55.045	54.35	54.97	148574	53.3902	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200210	4.17	4.21	4.12	4.15	2193363	4.15	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200210	5.46	5.4999	5.46	5.49	63758	5.0007	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200210	10.09	10.13	10.09	10.105	7660	9.1916	up	up	correct
CXP.US	Columbia Property Trust Inc	20200210	22.1	22.16	21.82	22.15	523171	17.8229	up	up	correct
CXW.US	CoreCivic Inc	20200210	16.71	16.85	16.58	16.78	839810	16.1627	up	up	correct
CYD.US	China Yuchai International Limited	20200210	12.85	12.935	12.75	12.9	26595	11.0936	up	up	correct
CYH.US	Community Health Systems Inc	20200210	4.62	4.74	4.6	4.73	1218893	4.73	up	up	correct
CZZ.US	Cosan Limited	20200210	21.8	21.8528	21.25	21.62	563145	20.2866	down	down	correct
D.US	Dominion Energy Inc	20200210	84.81	85	84.21	84.59	2329792	78.4075	down	down	correct
DAC.US	Danaos Corporation	20200210	5.94	5.99	5.7	5.76	128736	5.6346	down	down	correct
DAL.US	Delta Air Lines Inc	20200210	57.54	58.12	57.43	57.71	4541102	57.3144	up	up	correct
DAN.US	Dana Incorporated	20200210	15.87	15.88	15.38	15.46	1069917	15.1068	down	down	correct
DAO.US	Youdao Inc	20200210	21.37	29.5	21.25	29.5	1895200	29.5	up	up	correct
DAR.US	Darling Ingredients Inc	20200210	28.17	28.44	28.065	28.18	669593	28.18	up	up	correct
DAVA.US	Endava plc	20200210	47.69	49.48	47.23	48.26	136700	48.26	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200210	10.23	10.35	10.115	10.3	8158472	10.3	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200210	11.43	11.9841	11.2724	11.79	1231183	11.79	up	up	correct
DBI.US	Designer Brands Inc	20200210	14.82	14.865	14.45	14.71	1278488	14.4858	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200210	20.96	21.05	20.89	20.89	50054	17.9597	down	up	incorrect
DBRG.US	PJ	20200210	24.3321	24.43	24.33	24.3747	19986	21.0603	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200210	9.61	9.61	9.5	9.59	11019	8.4233	down	down	correct
DCI.US	Donaldson Company Inc	20200210	52.44	52.895	52.14	52.8	244289	51.2115	up	up	correct
DCM.US	NTT DOCOMO INC	20200210	5800	5800	5710	5800	289570	5800
DCO.US	Ducommun Incorporated	20200210	40.33	40.47	39.63	40.37	81187	40.37	up	up	correct
DCP.US	PC	20200210	25.0064	25.09	24.9773	24.999	3420	20.6792	down	down	correct
DCUE.US	Dominion Energy Inc	20200210	108.92	109.07	108.27	108.57	24400	95.7115	down	down	correct
DD.US	DuPont de Nemours Inc	20200210	52.31	52.7	51.49	51.78	5506180	49.831	down	down	correct
DDD.US	3D Systems Corporation	20200210	10.97	11.105	10.67	11	1728266	11	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200210	15.11	15.25	15.11	15.25	23460	12.7002	up	up	correct
DDS.US	Dillard's Inc	20200210	64.72	66.03	64.09	64.99	244327	63.6638	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200210	26.2	26.2986	26.1682	26.24	7818	22.8814	up	up	correct
DE.US	Deere & Company	20200210	166.46	168.29	166.13	168.24	807667	164.0783	up	up	correct
DEA.US	Easterly Government Properties Inc	20200210	24.7	24.81	24.63	24.77	241858	22.5724	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200210	191.36	193.6336	190.07	193.05	340069	193.05	up	up	correct
DEI.US	Douglas Emmett Inc	20200210	42.99	43.51	42.84	43.5	1237176	40.7674	up	up	correct
DELL.US	Dell Technologies Inc	20200210	51	52.17	50.56	52.11	2699991	26.4116	up	up	correct
DEO.US	Diageo plc	20200210	162.35	162.65	161.88	162.25	248033	154.6852	down	down	correct
DESP.US	Despegar.com Corp	20200210	13.78	13.91	13.53	13.8	268600	13.8	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200210	10.66	10.7	10.63	10.6339	32850	9.1173	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200210	9.24	9.28	9.12	9.2	207309	9.2	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200210	28.1	28.1	27.86	27.9508	48538	24.4322	down	down	correct
DFS.US	Discover Financial Services	20200210	75.07	75.97	75.02	75.83	1400047	72.2806	up	up	correct
DG.US	Dollar General Corporation	20200210	154.08	155.65	153.83	155.59	1102471	153.5031	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200210	111.3	111.65	110.765	111.62	677570	107.7138	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200210	3.15	3.16	3.15	3.155	105838	2.6854	up	up	correct
DHI.US	D.R. Horton Inc	20200210	60.93	61.61	60.85	61.52	4470233	60.4324	up	up	correct
DHT.US	DHT Holdings Inc	20200210	5.31	5.92	5.26	5.73	8488732	4.4562	up	up	correct
DHX.US	DHI Group Inc	20200210	2.96	2.97	2.89	2.93	188136	2.93	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200210	17.81	17.94	17.81	17.9	56463	15.5035	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200210	86.41	86.96	85.1	86.96	191647	82.613	up	up	correct
DIS.US	The Walt Disney Company	20200210	141.03	142.59	140.46	142.59	8162055	142.59	up	down	incorrect
DK.US	Delek US Holdings Inc	20200210	28.05	29.06	28.0225	28.75	948552	27.3162	up	up	correct
DKL.US	Delek Logistics Partners LP	20200210	30.54	30.7361	29.86	30.23	64512	24.9216	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200210	44.17	44.74	43.61	43.75	1267206	39.9153	down	down	correct
DLB.US	Dolby Laboratories Inc	20200210	70.42	70.77	70.11	70.65	369900	69.2774	up	up	correct
DLNG.US	PB	20200210	20.9305	21.02	20.5	20.74	14326	16.8696	down	down	correct
DLR.US	PL	20200210	26.39	26.4514	26.3	26.345	21528	23.8716	down	down	correct
DLX.US	Deluxe Corporation	20200210	42.58	42.97	41.85	42.09	428424	39.0826	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200210	14.8	14.96	14.8	14.95	23238	13.7125	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200210	20.84	21.04	20.78	20.85	77295	17.2957	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200210	13.45	13.575	13.1	13.5	30800	13.5	up	down	incorrect
DNOW.US	NOW Inc	20200210	10.09	10.1	9.44	9.65	909255	9.65	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200210	12.9	12.97	12.89	12.94	352267	11.3112	up	up	correct
DOC.US	Physicians Realty Trust	20200210	20.01	20.18	20	20.16	1452987	18.3449	up	up	correct
DOOR.US	Masonite International Corporation	20200210	78	78.23	77.44	78.14	74251	78.14	up	up	correct
DOV.US	Dover Corporation	20200210	116.94	118.4	116.8073	118.22	688970	114.5995	up	up	correct
DOW.US	Dow Inc	20200210	47.8	48.72	47.8	48.19	2488501	43.3412	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200210	15.72	15.7698	15.7101	15.72	76280	12.5675
DPZ.US	Domino's Pizza Inc	20200210	275.52	276.95	273.6005	274.85	684755	270.2988	down	down	correct
DQ.US	Daqo New Energy Corp	20200210	57.49	59.22	57	57.87	528070	11.574	up	down	incorrect
DRD.US	DRDGOLD Limited	20200210	6.22	6.29	6.08	6.17	90089	5.5002	down	up	incorrect
DRE.US	Duke Realty Corporation	20200210	36.79	37.3	36.71	37.29	1653343	35.5524	up	up	correct
DRI.US	Darden Restaurants Inc	20200210	120.62	121.9699	120.24	121.79	979768	118.6028	up	up	correct
DRQ.US	Dril	20200210	41.88	41.98	40.76	41.52	231053	41.52	down	down	correct
DS.US	PD	20200210	23.5019	23.5019	23.36	23.36	467	21.919	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200210	20.94	21.03	20.91	21.03	288761	17.2133	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200210	8.14	8.2	8.14	8.18	168566	7.4884	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200210	11.43	11.46	11.4	11.43	158551	9.8948
DSX.US	PB	20200210	25.56	25.7	25.55	25.6236	11508	22.2946	up	up	correct
DT.US	Dynatrace Inc	20200210	33.09	33.96	32.7	33.82	812900	33.82	up	down	incorrect
DTE.US	DTE Energy Company	20200210	133.73	133.81	132.92	133.46	805759	106.7373	down	down	correct
DTF.US	DTF Tax	20200210	15.2625	15.2797	15.15	15.15	2063	14.238	down	up	incorrect
DTLA.US	P	20200210	21.1487	21.1487	21	21	452	21	down	down	correct
DTP.US	DTE Energy Co	20200210	51.466	51.57	51.397	51.43	48800	45.8118	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200210	26.98	27.08	26.9444	27.05	8395	24.4824	up	up	correct
DTY.US	DTE Energy Company	20200210	27.495	27.67	27.485	27.66	5611	24.6553	up	up	correct
DUK.US	PA	20200210	28.72	28.75	28.62	28.75	60285	25.9478	up	up	correct
DUKB.US	Duke Energy Corp	20200210	28.12	28.12	27.8958	28.04	27627	25.2896	down	up	incorrect
DVA.US	DaVita Inc	20200210	81.36	82.77	80.865	82.75	1414386	82.75	up	up	correct
DVD.US	Dover Motorsports Inc	20200210	1.81	1.81	1.799	1.799	882	1.6686	down	down	correct
DVN.US	Devon Energy Corporation	20200210	22.7	22.84	22.33	22.54	3741446	20.3218	down	down	correct
DXC.US	DXC Technology Company	20200210	32.49	32.59	31.41	31.6	4642751	30.9878	down	down	correct
DY.US	Dycom Industries Inc	20200210	42.09	42.24	41.52	42.08	245461	42.08	down	down	correct
E.US	Eni S.p.A	20200210	28.03	28.09	27.825	27.87	313959	24.4051	down	down	correct
EAF.US	GrafTech International Ltd	20200210	10.74	11.28	10.61	11.15	3162494	10.9558	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200210	26.2	26.305	26.2	26.29	35943	25.6723	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200210	11.08	11.08	10.98	11.07	15317	8.962	down	down	correct
EAT.US	Brinker International Inc	20200210	41.88	42.82	41.34	42.79	664399	42.3295	up	up	correct
EB.US	Eventbrite Inc	20200210	21.39	22.2	21.39	21.97	258900	21.97	up	up	correct
EBF.US	Ennis Inc	20200210	21.36	21.42	21.25	21.35	79025	19.5904	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200210	8.17	8.25	7.9	7.93	1020906	7.0834	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200210	60.9	61.9	60.9	61.84	268906	61.84	up	up	correct
EC.US	Ecopetrol S.A	20200210	18.69	18.69	18.525	18.66	470063	16.96	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20200210	15.08	15.28	15.08	15.22	244063	12.0196	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200210	26.727	26.745	26.62	26.65	4523	22.9682	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200210	25.85	25.9	25.85	25.9	721	22.6024	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200210	25.6889	25.7	25.6301	25.65	2672	23.9097	down	down	correct
ECL.US	Ecolab Inc	20200210	204.99	205.72	204.33	204.94	877468	201.242	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200210	9.54	9.64	9.49	9.64	62841	9.64	up	down	incorrect
ECVT.US	Ecovyst Inc	20200210	16.13	16.19	15.89	15.95	58217	11.3333	down	up	incorrect
ED.US	Consolidated Edison Inc	20200210	92.81	93.09	92.29	93.08	1029868	86.0046	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200210	6.9	6.92	6.88	6.88	117573	5.9711	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200210	13.69	13.7097	13.57	13.66	122354	10.6083	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200210	12.38	12.42	12.25	12.3	99417	9.7098	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200210	5.27	5.365	5.26	5.33	23668	5.33	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200210	133.07	135.3	132.7	135.19	13302020	13.519	up	up	correct
EEA.US	The European Equity Fund Inc	20200210	9.6	9.67	9.6	9.66	17078	9.4063	up	up	correct
EEX.US	Emerald Holding Inc	20200210	10.46	10.61	10.374	10.45	68777	10.3662	down	down	correct
EFC.US	PA	20200210	26.154	26.17	26.025	26.025	4386	22.8344	down	down	correct
EFL.US	Eaton Vance Floating	20200210	9.75	9.7531	9.62	9.72	49992	8.8627	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200210	13.65	13.68	13.63	13.65	74052	12.0628
EFT.US	Eaton Vance Floating	20200210	13.97	14.04	13.964	14.02	100675	12.496	up	down	incorrect
EFX.US	Equifax Inc	20200210	155.08	155.685	153.68	154.72	606928	152.1785	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200210	13.14	13.14	13.095	13.095	634	12.1746	down	up	incorrect
EGHT.US	8x8 Inc	20200210	19.97	20.58	19.95	20.55	1579116	20.55	up	up	correct
EGO.US	Eldorado Gold Corporation	20200210	6.73	6.89	6.65	6.82	2056891	6.82	up	up	correct
EGP.US	EastGroup Properties Inc	20200210	138.35	139.36	137.98	139.33	137354	133.713	up	up	correct
EGY.US	VAALCO Energy Inc	20200210	2.2	2.2	2.06	2.1	228467	2.1	down	up	incorrect
EHC.US	Encompass Health Corporation	20200210	79.96	81.98	79.59	81.84	754623	79.6131	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200210	10.17	10.2	10.15	10.16	105789	8.6707	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200210	10.07	10.07	10.03	10.06	33728	9.6129	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200210	19.28	19.28	19.28	19.28	0	19.28
EIG.US	Employers Holdings Inc	20200210	43.51	44.12	43.5	44.08	75102	41.6904	up	up	correct
EIX.US	Edison International	20200210	77.21	78.31	76.73	78.2	1047628	72.1558	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200210	207.57	209.04	205.94	208.68	1689944	205.8204	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200210	31.35	31.75	31	31.49	2191757	31.49	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200210	55.75	55.75	55	55.4	109200	50.4518	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200210	26.25	26.39	26.25	26.31	10085	23.9314	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20200210	18.95	19.04	18.66	18.96	708100	18.96	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200210	16.84	16.96	16.44	16.64	1908192	7.3613	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200210	73.24	73.58	72.91	73.09	838586	70.3206	down	down	correct
ELVT.US	Elevate Credit Inc	20200210	4.2	4.65	4.16	4.61	468200	4.61	up	up	correct
ELY.US	Callaway Golf Company	20200210	20.23	20.89	20.06	20.6	1925288	20.5756	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200210	14.97	15	14.93	14.93	275420	12.6374	down	down	correct
EME.US	EMCOR Group Inc	20200210	84.4	86.72	84.0181	86.47	262791	85.7528	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200210	15.45	15.45	15.36	15.45	132396	13.9146
EMN.US	Eastman Chemical Company	20200210	72.08	73.4	71.9	73.13	1079539	68.5277	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200210	8.15	8.15	8	8	93004	33.4657	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200210	27.16	27.327	27.16	27.327	5427	26.0516	up	down	incorrect
EMR.US	Emerson Electric Co	20200210	73.46	73.76	72.77	73.39	2753052	69.7134	down	up	incorrect
ENB.US	Enbridge Inc	20200210	42.2	42.59	42.16	42.58	6112157	37.0208	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200210	27.64	27.72	27.469	27.68	27835	25.8707	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200210	9.32	9.42	9.01	9.02	783062	7.1794	down	down	correct
ENIA.US	Enel Américas S.A	20200210	9.85	9.87	9.69	9.76	1110147	8.9399	down	down	correct
ENIC.US	Enel Chile S.A	20200210	4.84	4.87	4.8	4.86	1107976	4.2438	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200210	25.9381	25.9946	25.9381	25.9946	991	23.5565	up	up	correct
ENLC.US	EnLink Midstream LLC	20200210	4.92	4.965	4.56	4.67	5781474	3.871	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200210	26.68	26.76	26.656	26.76	4146	25.3717	up	up	correct
ENR.US	PA	20200210	109.82	110.71	109.64	110.585	12969	95.313	up	up	correct
ENS.US	EnerSys	20200210	71.12	71.98	70.18	71.86	250324	70.5228	up	up	correct
ENV.US	Envestnet Inc	20200210	81.95	83.3	81.55	82.99	328470	82.99	up	up	correct
ENVA.US	Enova International Inc	20200210	20.61	21.1	20.5	20.73	252509	20.73	up	up	correct
ENZ.US	Enzo Biochem Inc	20200210	2.4	2.44	2.3	2.34	91037	2.34	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200210	5.74	5.79	5.7	5.74	143295	4.6422
EOG.US	EOG Resources Inc	20200210	73.9	74.14	73.055	73.7	2865804	68.6272	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200210	16.06	16.16	16.04	16.16	67490	14.1423	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200210	18.66	18.71	18.62	18.68	107810	16.5429	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200210	22.52	22.52	22.21	22.4	18607	20.8984	down	down	correct
EP.US	PC	20200210	50.76	51.0572	50.62	50.83	1777	50.83	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200210	23.95	24	23.53	23.83	267207	23.7355	down	down	correct
EPAM.US	EPAM Systems Inc	20200210	232.16	235.525	232.16	235.33	178460	235.33	up	up	correct
EPC.US	Edgewell Personal Care Company	20200210	37.74	38.97	36.26	38.87	4342905	38.1049	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200210	25.56	25.72	25.4	25.49	5313312	21.789	down	down	correct
EPR.US	PG	20200210	26.79	26.79	26.59	26.71	1265	23.6712	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200210	28.97	29.3	28.75	29.17	487239	26.8339	up	up	correct
EQC.US	PD	20200210	28.7	28.89	28.68	28.89	11801	26.2693	up	up	correct
EQNR.US	Equinor ASA	20200210	16.73	16.78	16.65	16.72	4104052	15.5489	down	down	correct
EQR.US	Equity Residential	20200210	84.74	84.97	84.34	84.94	1477786	79.5691	up	down	incorrect
EQS.US	Equus Total Return Inc	20200210	1.71	1.71	1.71	1.71	0	1.71
EQT.US	EQT Corporation	20200210	5.19	5.36	5.01	5.11	8002194	5.081	down	down	correct
ERF.US	Enerplus Corporation	20200210	5.05	5.13	4.98	5.11	1148510	4.8368	up	down	incorrect
ERJ.US	Embraer S.A	20200210	17.19	17.27	16.94	17.01	436704	17.01	down	down	correct
ES.US	Eversource Energy	20200210	90.7	91.37	90.6	91.37	1246204	86.481	up	up	correct
ESE.US	ESCO Technologies Inc	20200210	102.23	102.5275	100.54	101.56	176151	100.914	down	down	correct
ESGC.US	Eros STX Global Corporation	20200210	2.8	3.07	2.65	2.88	2477348	2.88	up	up	correct
ESI.US	Element Solutions Inc	20200210	11.99	12.12	11.99	12.1	3116000	11.9186	up	up	correct
ESNT.US	Essent Group Ltd	20200210	51.77	51.86	51.19	51.83	388163	50.1921	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200210	13.5	13.64	13.46	13.59	1318638	13.1062	up	up	correct
ESS.US	Essex Property Trust Inc	20200210	316.51	317.64	314.8	317.34	667495	299.4054	up	up	correct
ESTC.US	Elastic N.V	20200210	69.34	71.5	68.71	71.5	953400	71.5	up	up	correct
ESTE.US	Earthstone Energy Inc	20200210	4.57	4.65	4.37	4.45	259760	4.45	down	down	correct
ETB.US	Eaton Vance Tax	20200210	16.78	16.8378	16.76	16.81	22352	14.2191	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200210	14.45	14.75	14.28	14.49	408900	12.5995	up	up	correct
ETG.US	Eaton Vance Tax	20200210	18.62	18.78	18.62	18.69	133236	16.1829	up	up	correct
ETI.US	P	20200210	6.85	6.85	6.85	6.85	186212	4.0442
ETJ.US	Eaton Vance Risk	20200210	9.6	9.72	9.6	9.72	147640	8.2	up	up	correct
ETN.US	Eaton Corporation plc	20200210	101.84	102.93	101.5	102.91	2039630	97.709	up	up	correct
ETO.US	Eaton Vance Tax	20200210	26.44	26.47	26.31	26.36	35849	22.8096	down	down	correct
ETP.US	P	20200210	19.47	19.47	19.47	19.47	104	18.192
ETR.US	Entergy Corporation	20200210	132.14	132.93	131.7	132.89	696716	123.6762	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200210	9.08	9.15	8.78	9.01	2508302	7.9149	down	down	correct
ETV.US	Eaton Vance Tax	20200210	15.14	15.27	15.13	15.27	272818	12.8683	up	up	correct
ETW.US	Eaton Vance Tax	20200210	10.39	10.52	10.39	10.51	217011	8.8245	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200210	21.622	21.72	21.56	21.6	24267	20.0402	down	up	incorrect
ETY.US	Eaton Vance Tax	20200210	12.75	12.8232	12.75	12.82	221829	10.9055	up	up	correct
EURN.US	Euronav NV	20200210	9.58	9.68	9.49	9.63	1651883	8.0125	up	up	correct
EVA.US	Enviva Partners LP	20200210	38.14	38.36	38.1	38.1	55306	33.3505	down	down	correct
EVC.US	Entravision Communications Corporation	20200210	2	2.02	1.999	2.01	134768	1.8464	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200210	6.53	6.57	6.5279	6.54	103770	5.7952	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200210	13.61	13.65	13.5932	13.65	18573	11.6542	up	up	correct
EVH.US	Evolent Health Inc	20200210	10.55	10.57	10.26	10.55	901366	10.55
EVN.US	Eaton Vance Municipal Income Trust	20200210	13.51	13.58	13.4946	13.56	83859	12.499	up	up	correct
EVR.US	Evercore Inc	20200210	80.26	81.11	79.87	81.07	463288	76.9076	up	up	correct
EVRG.US	Evergy Inc	20200210	71.1	71.12	70.62	70.79	1229020	66.0018	down	down	correct
EVRI.US	Everi Holdings Inc	20200210	12.8	12.89	12.47	12.63	297606	12.63	down	down	correct
EVT.US	Eaton Vance Tax	20200210	25.94	26.04	25.9	26.04	77108	22.5746	up	up	correct
EVTC.US	EVERTEC Inc	20200210	34.32	34.69	34.32	34.65	271665	34.2564	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20200210	230.78	232	227.07	228.44	3704733	76.1467	down	down	correct
EXD.US	Eaton Vance Tax	20200210	10.39	10.48	10.37	10.46	20834	8.9049	up	up	correct
EXG.US	Eaton Vance Tax	20200210	8.97	9.03	8.95	9.03	452625	7.6234	up	up	correct
EXK.US	Endeavour Silver Corp	20200210	2.02	2.04	1.97	2.02	1580461	2.02
EXP.US	Eagle Materials Inc	20200210	85.92	87.31	84.46	86.66	456595	86.0812	up	up	correct
EXPR.US	Express Inc	20200210	4.21	4.3	4.15	4.24	730908	4.24	up	up	correct
EXR.US	Extra Space Storage Inc	20200210	110.89	111.25	110.37	111.25	413711	104.5639	up	up	correct
EXTN.US	Exterran Corporation	20200210	5.08	5.09	4.63	5.05	288100	5.05	down	down	correct
F.US	PC	20200210	26.04	26.04	25.89	25.91	345267	24.2714	down	up	incorrect
FAF.US	First American Financial Corporation	20200210	60.85	61.9	60.72	61.08	890998	57.3526	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200210	35.69	36.03	35.44	35.9	185137	35.4513	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200210	70.53	71.77	70.53	71.73	1018660	70.0604	up	down	incorrect
FBK.US	FB Financial Corporation	20200210	36.25	36.42	36.04	36.4	98206	35.5543	up	up	correct
FBP.US	First BanCorp	20200210	9.12	9.2	9.06	9.17	952503	8.6936	up	down	incorrect
FC.US	Franklin Covey Co	20200210	32.1	32.45	31.885	32.39	58860	32.39	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200210	13.8	13.86	13.73	13.81	250083	12.8263	up	up	correct
FCN.US	FTI Consulting Inc	20200210	121.77	123.03	121.18	122.91	109917	122.91	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200210	31.06	31.38	30.95	31.31	400485	28.735	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200210	26.34	26.34	26.07	26.07	700	23.0672	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200210	12.5	12.545	12.5	12.51	42349	10.4257	up	up	correct
FCX.US	Freeport	20200210	11.7	12.19	11.65	12.17	20093400	12.0921	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200210	14.99	15.06	14.9313	15.04	40129	13.2544	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200210	32.96	34.2	32.7	33.68	127477	32.7438	up	up	correct
FDS.US	FactSet Research Systems Inc	20200210	285.4	290.81	285	290.07	344194	284.7164	up	up	correct
FDX.US	FedEx Corporation	20200210	158.8	160.29	156.2	156.78	3948585	152.7784	down	down	correct
FE.US	FirstEnergy Corp	20200210	51.25	51.42	50.875	51.36	4385401	47.4477	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200210	1.5013	1.5013	1.4	1.42	46523	1.42	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200210	11	11.2	10.99	10.99	167056	9.0732	down	down	correct
FENG.US	Phoenix New Media Limited	20200210	1.94	1.94	1.89	1.93	40740	0.3857	down	down	correct
FERG.US	Ferguson plc	20200210	96.58	96.58	96.1	96.1	300	91.1861	down	down	correct
FET.US	Forum Energy Technologies Inc	20200210	1.07	1.07	1	1.03	557770	20.6	down	down	correct
FF.US	FutureFuel Corp	20200210	11.39	11.505	11.31	11.32	105144	6.9556	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200210	17.42	17.56	17.35	17.4	38734	15.0591	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200210	22.87	23.06	22.82	23.06	122016	20.1827	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200210	6.1001	6.19	6.1001	6.17	39815	5.0887	up	up	correct
FHI.US	Federated Hermes Inc	20200210	36.1	36.71	36.05	36.38	391980	32.609	up	up	correct
FICO.US	Fair Isaac Corporation	20200210	416.37	421.14	414.36	419.72	232644	419.72	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200210	16.69	16.82	16.69	16.75	57746	14.7039	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200210	21.74	21.74	21	21.03	35358	18.2789	down	up	incorrect
FINV.US	FinVolution Group	20200210	2	2.01	1.91	1.94	866700	1.7577	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200210	146.16	150.38	146.0101	149.98	4262957	146.7233	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200210	9.25	9.31	9.25	9.31	259339	8.9865	up	up	correct
FIX.US	Comfort Systems USA Inc	20200210	47.65	48.61	47.4	48.61	235192	47.8342	up	down	incorrect
FL.US	Foot Locker Inc	20200210	40.31	40.43	38.4739	39.02	3047912	37.5531	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200210	24.02	24.07	23.9472	23.97	32782	20.989	down	down	correct
FLNG.US	FLEX LNG Ltd	20200210	7.35	7.67	7.25	7.66	25000	6.5949	up	up	correct
FLO.US	Flowers Foods Inc	20200210	22.31	22.47	22.14	22.39	1345861	20.9035	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200210	45.33	45.6	44.79	44.99	189993	44.809	down	down	correct
FLR.US	Fluor Corporation	20200210	18	18.31	17.8	18.24	1382429	18.0563	up	up	correct
FLS.US	Flowserve Corporation	20200210	46.62	47.44	46.41	46.9	1128015	44.8753	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200210	305.62	313.95	304.62	313.68	1084780	313.68	up	up	correct
FMC.US	FMC Corporation	20200210	104.86	105.52	104.24	104.86	619950	101.5062
FMN.US	Federated Premier Municipal Income Fund	20200210	14.6	14.6	14.56	14.57	12740	13.3975	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200210	39.68	39.73	39.55	39.73	170136	38.2753	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200210	94.07	94.58	93.64	94.38	216960	90.712	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200210	14.12	14.1504	14.12	14.12	2247	12.8251
FN.US	Fabrinet	20200210	63.99	65.82	63.41	65.72	202875	65.72	up	up	correct
FNB.US	PE	20200210	30.8515	30.98	30.3569	30.98	2188	27.6656	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200210	49.67	50.335	48.97	49.56	525000	49.56	down	down	correct
FNF.US	Fidelity National Financial Inc	20200210	45.97	46.23	45.24	45.34	4088300	42.1498	down	down	correct
FNV.US	Franco	20200210	113.36	114.17	113	113.79	406389	111.8992	up	up	correct
FOE.US	Ferro Corporation	20200210	14.35	14.46	14.28	14.29	397258	14.29	down	down	correct
FOF.US	Cohen & Steers Closed	20200210	13.84	13.98	13.84	13.95	57312	11.8756	up	up	correct
FOR.US	Forestar Group Inc	20200210	20.01	20.34	19.9	20.09	75749	20.09	up	up	correct
FPAC.US	U	20200210	10.71	10.71	10.56	10.61	2279412	9.4394	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200210	24.68	24.74	24.65	24.72	171078	21.8313	up	up	correct
FPH.US	Five Point Holdings LLC	20200210	8.53	8.66	8.37	8.42	322383	8.42	down	down	correct
FPI.US	Farmland Partners Inc	20200210	6.61	6.65	6.56	6.56	34393	6.2918	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200210	8.88	8.8902	8.8335	8.87	220175	7.3548	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200210	43.6	44.1	43.46	44.08	494156	42.234	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200210	13.57	13.5894	13.55	13.57	168531	11.849
FRO.US	Frontline Ltd	20200210	7.85	8.1739	7.85	8.05	1526129	6.6525	up	down	incorrect
FRT.US	PC	20200210	26.35	26.4225	26.35	26.41	3545	24.2221	up	up	correct
FSK.US	FS KKR Capital Corp	20200210	6.22	6.26	6.2	6.22	377771	19.3375
FSLY.US	Fastly Inc	20200210	21.69	22.04	21.6	21.82	876808	21.82	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200210	3.76	3.775	3.6	3.73	1876133	3.73	down	down	correct
FSS.US	Federal Signal Corporation	20200210	32.31	33.35	32.2	33.29	292690	32.6413	up	up	correct
FT.US	Franklin Universal Trust	20200210	8.13	8.18	8.1002	8.11	78904	7.3067	down	up	incorrect
FTAI.US	PB	20200210	26.37	26.37	26.2149	26.23	11391	21.9485	down	down	correct
FTCH.US	Farfetch Limited	20200210	11.93	12.2	11.77	12.16	1444600	12.16	up	up	correct
FTI.US	TechnipFMC plc	20200210	15.9585	15.9585	15.6027	15.6884	3573393	11.4232	down	down	correct
FTK.US	Flotek Industries Inc	20200210	1.86	1.87	1.79	1.82	433400	1.82	down	down	correct
FTS.US	Fortis Inc	20200210	43.26	43.55	43.22	43.36	207314	40.3049	up	up	correct
FTV.US	Fortive Corporation	20200210	78.57	79.37	78.17	79.34	1514856	65.8723	up	up	correct
FUBO.US	fuboTV Inc	20200210	8.75	9.45	8.72	9.45	825	9.45	up	up	correct
FUL.US	H.B. Fuller Company	20200210	47.28	47.63	46.79	47.4	266056	46.3259	up	down	incorrect
FUN.US	Cedar Fair L.P	20200210	54.43	54.8	54.16	54.52	121883	53.354	up	up	correct
FVRR.US	Fiverr International Ltd	20200210	25.5	27.16	25.5	26.37	135000	26.37	up	down	incorrect
G.US	Genpact Limited	20200210	42.46	42.63	41.88	42.31	2224700	41.5892	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200210	6.13	6.17	6.12	6.17	361135	5.0819	up	down	incorrect
GAM.US	PB	20200210	27.44	27.7354	27.44	27.72	4275	24.4807	up	up	correct
GATX.US	GATX Corporation	20200210	75.95	78.01	75.95	77.99	155902	74.291	up	up	correct
GB.US	Global Blue Group Holding AG	20200210	10.71	10.71	10.56	10.61	2279412	10.61	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200210	24.73	24.77	24.65	24.77	70229	21.9571	up	down	incorrect
GBL.US	GAMCO Investors Inc	20200210	17.12	17.31	17.11	17.13	6495	14.9283	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200210	26.29	27.19	25.915	26.27	447733	24.5243	down	down	correct
GCI.US	Gannett Co Inc	20200210	6.25	6.29	6.04	6.13	1380603	6.13	down	down	correct
GCO.US	Genesco Inc	20200210	39.64	40.1	38.72	38.87	289288	38.87	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200210	23.63	23.8	23.545	23.58	191000	23.58	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200210	5.87	5.89	5.83	5.87	23941	5.0036
GD.US	General Dynamics Corporation	20200210	186.51	188.47	185.34	186.25	1239910	177.2996	down	down	correct
GDDY.US	GoDaddy Inc	20200210	69	69.71	68.74	69.48	1421888	69.48	up	up	correct
GDL.US	The GDL Fund	20200210	9.4	9.4168	9.36	9.36	41281	8.402	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200210	18.06	18.15	18.06	18.12	24306	15.8297	up	up	correct
GDOT.US	Green Dot Corporation	20200210	34.32	34.47	33.22	33.29	759481	33.29	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200210	21.97	22.075	21.96	22.07	255981	19.6231	up	up	correct
GE.US	General Electric Company	20200210	12.84	12.97	12.77	12.91	4186938	102.4353	up	down	incorrect
GEF.US	Greif Inc	20200210	41.03	41.45	40.71	41.12	109863	37.9513	up	up	correct
GEL.US	Genesis Energy L.P	20200210	17.75	18.13	17.615	17.86	468935	15.3615	up	up	correct
GEO.US	The GEO Group Inc	20200210	16.73	17.38	16.73	17.32	1206122	14.7398	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200210	3.89	3.9	3.81	3.82	678987	29.2031	down	down	correct
GES.US	Guess' Inc	20200210	21.78	22.1	21.53	21.71	458775	20.9193	down	down	correct
GF.US	The New Germany Fund Inc	20200210	15.61	15.75	15.61	15.67	48960	13.109	up	up	correct
GFF.US	Griffon Corporation	20200210	19.83	21.07	19.72	21.04	275254	20.5093	up	up	correct
GFI.US	Gold Fields Limited	20200210	6.73	6.735	6.53	6.57	5177737	6.2113	down	down	correct
GGB.US	Gerdau S.A	20200210	4.7	4.745	4.58	4.63	13548666	4.0627	down	down	correct
GGG.US	Graco Inc	20200210	54.56	55.41	54.3901	55.4	825550	54.3063	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200210	20.39	20.5	20.39	20.46	41073	16.8069	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200210	8.19	8.21	8.15	8.16	56155	6.6059	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200210	11.79	11.79	11.74	11.75	12391	10.545	down	down	correct
GHC.US	Graham Holdings Company	20200210	549.26	550.925	547.525	549.52	43754	537.7861	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200210	11.55	11.87	11.525	11.69	150165	11.69	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200210	19.87	20.39	19.43	19.76	227347	19.192	down	down	correct
GHM.US	Graham Corporation	20200210	18.01	18.01	17.4	17.42	21714	16.4676	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200210	15.22	15.32	15.22	15.27	118873	12.8884	up	down	incorrect
GIB.US	CGI Inc	20200210	76.98	77.81	76.72	77.76	143753	77.76	up	up	correct
GIC.US	Global Industrial Company	20200210	23.61	23.68	23.3806	23.59	25707	20.9091	down	down	correct
GIL.US	Gildan Activewear Inc	20200210	28.26	28.45	28.11	28.13	398382	27.5086	down	down	correct
GIM.US	Templeton Global Income Fund	20200210	6.11	6.115	6.08	6.11	315271	5.5083
GIS.US	General Mills Inc	20200210	51.9	52.475	51.84	52.36	2147889	49.3795	up	up	correct
GIX.US	WS	20200210	186.3	198	186.3	192.7	55900	191.2605	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200210	23.98	23.98	23.98	23.98	451	23.5327
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200210	23.89	23.9	23.86	23.86	1402	22.5374	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200210	21.5	21.6534	21.4429	21.6534	7382	21.2088	up	up	correct
GKOS.US	Glaukos Corporation	20200210	63.69	65.26	62.37	65.21	534810	65.21	up	up	correct
GLOB.US	Globant S.A	20200210	121.56	124.99	121.3	123.6	277318	123.6	up	down	incorrect
GLOG.US	PA	20200210	24.75	24.75	24.26	24.66	62903	21.0676	down	down	correct
GLOP.US	PC	20200210	22.8	23.26	21.94	23.11	203920	18.7577	up	up	correct
GLT.US	Glatfelter Corporation	20200210	17.23	17.53	17.15	17.23	195590	16.1414
GLW.US	Corning Incorporated	20200210	27.59	27.6367	27.4	27.57	3150347	26.0941	down	up	incorrect
GM.US	General Motors Company	20200210	33.99	34.3	33.67	34.25	12260600	33.8372	up	up	correct
GME.US	GameStop Corp	20200210	3.85	4.1	3.74	3.94	2777042	3.94	up	down	incorrect
GMED.US	Globus Medical Inc	20200210	53.34	54.64	53.13	54.49	479786	54.49	up	up	correct
GMRE.US	PA	20200210	26.85	26.8593	26.72	26.75	4642	23.5648	down	down	correct
GMS.US	GMS Inc	20200210	25.68	26.6	25.55	26.59	256200	26.59	up	down	incorrect
GNE.US	PA	20200210	8.8	8.81	8.8	8.81	1535	7.7572	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200210	7.7	7.77	7.33	7.62	351206	7.2111	down	up	incorrect
GNL.US	PB	20200210	25.8898	25.95	25.845	25.92	11800	23.2309	up	up	correct
GNRC.US	Generac Holdings Inc	20200210	106.27	112.25	106	109.3	3175689	109.3	up	up	correct
GNT.US	PA	20200210	25.9	25.92	25.9	25.9194	1000	24.0167	up	up	correct
GNW.US	Genworth Financial Inc	20200210	3.81	3.84	3.7	3.73	5770400	3.73	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200210	18.76	18.84	18.73	18.83	239051	15.1061	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200210	15.73	16.07	15.61	15.85	703106	15.85	up	up	correct
GOLD.US	Barrick Gold Corporation	20200210	18.26	18.52	18.1598	18.43	8165131	17.5235	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200210	30.56	30.865	30.46	30.7	244965	29.7188	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200210	31.08	31.44	30.38	30.49	4936200	30.49	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200210	39.9	42.07	39.51	41.74	2527800	41.74	up	down	incorrect
GPC.US	Genuine Parts Company	20200210	95.34	95.56	94.43	95.14	425856	89.5325	down	down	correct
GPI.US	Group 1 Automotive Inc	20200210	94.51	95.79	93.82	95.26	206097	93.9436	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200210	26.551	26.65	26.42	26.62	14994	24.498	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200210	15.82	15.92	15.765	15.84	2006496	15.2603	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200210	8.17	8.21	8.1605	8.2	75706	6.9558	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200210	18.37	18.421	18.24	18.27	433401	16.0652	down	down	correct
GPN.US	Global Payments Inc	20200210	200.25	204.66	200.25	204.64	1505135	202.6622	up	up	correct
GPRK.US	GeoPark Limited	20200210	18.8048	19.004	18.2072	18.6653	58494	18.2805	down	down	correct
GPS.US	The Gap Inc	20200210	17.87	17.97	17.6	17.66	2258939	17.3679	down	down	correct
GPX.US	GP Strategies Corporation	20200210	12.92	13.26	12.92	13.12	38850	13.12	up	up	correct
GRC.US	The Gorman	20200210	34.73	35.25	34.43	35.14	38641	33.9215	up	up	correct
GRP.US	UN	20200210	54.88	55.04	54.8396	54.8396	1023	50.0251	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200210	11.62	11.6997	11.45	11.69	31375	10.5481	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20200210	237.4	237.87	235.4556	237.36	2591280	227.7791	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200210	21.45	21.78	21.33	21.75	134449	17.9782	up	up	correct
GSK.US	GlaxoSmithKline plc	20200210	44.25	44.65	44.195	44.61	2296044	40.1214	up	up	correct
GSL.US	PB	20200210	24.95	24.9975	24.8	24.83	6893	20.4486	down	down	correct
GSLD.US	GSLD	20200210	25.26	25.274	25.17	25.21	39800	24.7361	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200210	12.79	13	12.73	12.94	309043	12.94	up	up	correct
GTLS.US	Chart Industries Inc	20200210	63.08	63.65	61.39	61.62	726228	61.62	down	down	correct
GTN.US	Gray Television Inc	20200210	21.34	21.65	21.25	21.33	434124	21.0124	down	down	correct
GTS.US	Triple	20200210	16.92	16.9452	16.53	16.89	183288	16.89	down	down	correct
GTY.US	Getty Realty Corp	20200210	32.12	32.16	31.96	32.13	66091	28.8164	up	up	correct
GUT.US	The Gabelli Utility Trust	20200210	8.1	8.12	8.05	8.09	176725	6.9862	down	down	correct
GVA.US	Granite Construction Incorporated	20200210	27.06	27.54	27	27.46	537056	26.4209	up	up	correct
GWB.US	Great Western Bancorp Inc	20200210	30.03	30.37	29.95	30.31	417096	29.4865	up	down	incorrect
GWRE.US	Guidewire Software Inc	20200210	118.01	120.92	117.64	120.62	304590	120.62	up	up	correct
GWW.US	W.W. Grainger Inc	20200210	299.95	299.95	294.34	298.17	271418	289.8383	down	up	incorrect
GYC.US	Cabco Series 2004	20200210	23.28	23.62	23.22	23.62	165696	22.6923	up	down	incorrect
H.US	Hyatt Hotels Corporation	20200210	87.49	88.73	87.01	88.7	1064800	88.4932	up	up	correct
HAE.US	Haemonetics Corporation	20200210	119.41	120.42	118.5	119.86	475357	119.86	up	up	correct
HAL.US	Halliburton Company	20200210	21.51	21.6	21.285	21.4	10098950	20.8149	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200210	36.18	36.92	36.18	36.91	339949	34.4934	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200210	15.53	15.69	15.1	15.17	10660	14.4751	down	down	correct
HBI.US	Hanesbrands Inc	20200210	14.23	14.23	13.83	13.89	13906360	12.7944	down	down	correct
HBM.US	Hudbay Minerals Inc	20200210	3.02	3.02	2.86	2.97	1348649	2.9482	down	up	incorrect
HCA.US	HCA Healthcare Inc	20200210	145.73	146.75	145.26	146.68	1260367	144.6054	up	up	correct
HCC.US	Warrior Met Coal Inc	20200210	19.9	20.23	19.66	19.99	425820	19.517	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200210	935	935	935	935	0	934.3198
HCHC.US	HC2 Holdings Inc	20200210	3.84	4	3.73	3.99	1211888	3.99	up	down	incorrect
HCI.US	HCI Group Inc	20200210	46.21	47.16	46.08	46.82	31173	44.4502	up	up	correct
HCXY.US	Hercules Capital Inc	20200210	26.7043	26.798	26.63	26.63	3938	23.9504	down	down	correct
HD.US	The Home Depot Inc	20200210	236.6	240.61	236.18	240.61	2568037	230.254	up	up	correct
HDB.US	HDFC Bank Limited	20200210	58.65	59.215	58.65	58.85	631990	58.4203	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200210	48.24	48.39	48.02	48.34	272023	45.1997	up	up	correct
HEI.US	HEICO Corporation	20200210	128.49	129.63	128.24	129.35	326373	129.0849	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200210	22.72	22.92	22.36	22.61	237469	19.3372	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200210	15.11	15.2	15.05	15.05	27334	12.5828	down	down	correct
HES.US	Hess Corporation	20200210	54.92	55.16	53.94	54.95	2620095	53.0029	up	up	correct
HESM.US	Hess Midstream LP	20200210	22.57	22.7	21.345	21.73	514680	18.6141	down	down	correct
HFC.US	HollyFrontier Corporation	20200210	43.19	43.63	42.94	43.39	1224939	40.9457	up	up	correct
HFRO.US	PA	20200210	25.519	25.519	25.38	25.39	16843	22.7767	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200210	25.4	25.4	25.37	25.37	7000	25.37	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200210	8.87	9.08	8.82	8.96	79961	6.9869	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200210	31.09	31.32	30.97	31.28	166900	31.28	up	up	correct
HHC.US	The Howard Hughes Corporation	20200210	124.48	125.87	124.27	125.77	208711	125.77	up	up	correct
HI.US	Hillenbrand Inc	20200210	28.5	29.33	28.4	28.99	1633320	27.5359	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200210	59.79	59.87	58.73	59	2967479	55.9802	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200210	268.72	271.14	266.6592	268.92	242044	256.7343	up	up	correct
HIL.US	Hill International Inc	20200210	3.25	3.35	3.25	3.29	69286	3.29	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200210	5.16	5.17	5.13	5.14	591886	4.4337	down	up	incorrect
HIW.US	Highwoods Properties Inc	20200210	52.16	52.25	51.83	52.19	415327	47.4529	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200210	6.95	6.95	6.93	6.94	628003	5.847	down	down	correct
HKIB.US	AMTD International Inc	20200210	8.45	8.45	8.39	8.45	2300	8.45
HL.US	PB	20200210	53.0638	53.0638	53.0638	53.0638	0	47.5407
HLF.US	Herbalife Nutrition Ltd	20200210	40.7	41.15	39.9	40.06	922130	40.06	down	down	correct
HLI.US	Houlihan Lokey Inc	20200210	56.14	56.62	56.01	56.52	226820	54.2187	up	up	correct
HLIO.US	Helios Technologies Inc.	20200210	44.39	45.02	44.05	44.75	51145	44.1878	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200210	110.42	111.37	110.15	111.37	2028555	111.1994	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200210	8.27	8.51	8.25	8.45	667776	8.45	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200210	26.71	26.73	26.54	26.72	644473	25.4825	up	down	incorrect
HMLP.US	PA	20200210	25.75	26.0693	25.68	25.8255	34650	21.9969	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200210	43.84	44.14	43.42	43.77	125702	41.1109	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200210	3.07	3.08	3	3.01	4653621	2.9422	down	down	correct
HNGR.US	Hanger Inc	20200210	24.72	24.77	24.37	24.54	104534	24.54	down	down	correct
HNI.US	HNI Corporation	20200210	37.46	38.08	37.46	38.07	78034	35.4569	up	up	correct
HNP.US	Huaneng Power International Inc	20200210	18	18.13	17.71	17.89	104960	15.7671	down	down	correct
HOG.US	Harley	20200210	33.78	33.94	33.22	33.93	956188	32.9089	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200210	19.4	19.71	19.25	19.66	570714	18.7118	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200210	24.89	26.46	24.5	26.35	135893	26.35	up	up	correct
HP.US	Helmerich & Payne Inc	20200210	42.3	43.75	41.8717	43.57	1453132	39.0494	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200210	14.65	14.78	14.55	14.77	6762825	13.6921	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200210	22.83	22.86	22.71	22.84	40064	19.7726	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200210	23.88	24	23.8506	24	48280	20.8733	up	up	correct
HPQ.US	HP Inc	20200210	22.7	22.87	21.845	21.9	13112170	20.5672	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200210	19.92	20	19.91	19.94	63270	17.2577	up	up	correct
HQH.US	Tekla Healthcare Investors	20200210	21.11	21.39	21.11	21.38	128016	18.0493	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200210	17.57	17.76	17.54	17.75	72483	15.0078	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200210	36.51	36.65	36.26	36.48	796789	33.7265	down	up	incorrect
HRB.US	H&R Block Inc	20200210	22.22	22.31	21.61	21.67	2303934	19.423	down	down	correct
HRC.US	Hill	20200210	107.92	108.65	107.73	108.54	215805	106.8539	up	up	correct
HRI.US	Herc Holdings Inc	20200210	41.82	42.15	41.49	42.09	67383	41.9769	up	up	correct
HRL.US	Hormel Foods Corporation	20200210	47.08	47.345	46.995	47.33	1616008	45.6589	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200210	12.39	12.58	12.26	12.56	76346	11.8987	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200210	37.35	37.44	37.22	37.44	1327631	35.0142	up	up	correct
HSC.US	Harsco Corporation	20200210	13.69	13.93	13.15	13.53	965456	13.53	down	down	correct
HSY.US	The Hershey Company	20200210	156.41	158.275	156.41	156.99	733646	150.5902	up	up	correct
HT.US	PE	20200210	25.83	26.03	25.83	26.0142	4974	21.5314	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20200210	32.24	32.51	32.11	32.49	711650	30.2229	up	up	correct
HTD.US	John Hancock Tax	20200210	27.92	27.92	27.73	27.83	58638	24.1539	down	down	correct
HTGC.US	Hercules Capital Inc	20200210	15.12	15.25	15.06	15.11	591835	12.3392	down	down	correct
HTH.US	Hilltop Holdings Inc	20200210	22.71	22.76	22.26	22.39	347855	21.6719	down	down	correct
HTY.US	John Hancock Investments	20200210	7.24	7.26	7.2263	7.26	19554	5.8802	up	up	correct
HUBB.US	Hubbell Incorporated	20200210	144.96	147.32	144.96	147.31	371201	140.5723	up	down	incorrect
HUBS.US	HubSpot Inc	20200210	179.08	184.71	178.9	183.44	539621	183.44	up	up	correct
HUM.US	Humana Inc	20200210	351.66	356.19	351.09	353	748299	348.8353	up	up	correct
HUN.US	Huntsman Corporation	20200210	20.86	21	20.43	20.56	2398547	19.3991	down	down	correct
HUYA.US	HUYA Inc	20200210	19.18	20.39	19.12	20.31	4037900	20.31	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200210	20.25	20.5	20.25	20.29	63443	16.7366	up	up	correct
HWM.US	Howmet Aerospace Inc	20200210	31.3	31.68	31.11	31.65	4259571	31.6086	up	up	correct
HXL.US	Hexcel Corporation	20200210	74.06	74.5	73.73	73.74	625451	73.5717	down	down	correct
HY.US	Hyster	20200210	53.42	54.54	53.42	54.45	38981	51.8064	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20200210	9.21	9.25	9.2	9.21	81922	8.0251
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200210	15.93	16.03	15.93	15.97	46091	13.7789	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200210	11.53	11.58	11.515	11.57	436598	9.8612	up	up	correct
HZN.US	Horizon Global Corporation	20200210	3.44	3.44	3.38	3.41	29300	3.41	down	up	incorrect
HZO.US	MarineMax Inc	20200210	20.27	20.74	20.19	20.62	238566	20.62	up	up	correct
IAA.US	IAA Inc	20200210	47.52	48.47	47.38	48.23	966000	48.23	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200210	8.55	8.6	8.5358	8.57	31877	7.123	up	up	correct
IAG.US	IAMGOLD Corporation	20200210	2.91	3.05	2.89	3.03	3887451	3.03	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200210	47.9	48.5094	47.609	48.2	4673	46.4053	up	up	correct
IBM.US	International Business Machines Corporation	20200210	152.8326	154.3012	151.4438	154.2913	5239807	134.8352	up	up	correct
IBN.US	ICICI Bank Limited	20200210	14.9	15.02	14.895	15.02	6076433	14.9756	up	down	incorrect
IBP.US	Installed Building Products Inc	20200210	75.62	76.55	75.555	75.92	139659	75.1764	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200210	0.6467	0.6467	0.59	0.5985	9242	11.97	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200210	92.54	94.97	92.53	94.82	5715295	92.609	up	up	correct
ICL.US	ICL Group Ltd	20200210	4.15	4.18	4.07	4.15	214833	3.6541
IDA.US	IDACORP Inc	20200210	109.91	110.44	109.6526	110.28	364960	104.7291	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200210	11.43	11.4748	11.43	11.45	73496	9.801	up	up	correct
IDT.US	IDT Corporation	20200210	7.79	8.08	7.78	7.88	74189	7.88	up	down	incorrect
IEX.US	IDEX Corporation	20200210	170.59	174.8	170.59	174.47	348153	171.1726	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200210	139.57	140.08	138.74	139.06	964870	132.3673	down	down	correct
IFN.US	The India Fund Inc	20200210	20.43	20.68	20.35	20.49	86871	16.1207	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200210	41.52	41.9	39.63	40.5	454734	35.7295	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200210	10.63	10.73	10.63	10.73	36838	9.1634	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200210	6.22	6.29	6.22	6.29	504380	5.3377	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200210	21.79	21.87	21.77	21.835	8745	20.287	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200210	8.21	8.32	8.21	8.32	259651	7.0589	up	up	correct
IGT.US	International Game Technology PLC	20200210	14.05	14.23	13.98	14.19	429664	13.6475	up	up	correct
IHC.US	Independence Holding Company	20200210	40.92	41.96	40.92	41.96	5063	41.0506	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200210	7.68	7.73	7.64	7.66	70163	6.3882	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200210	61.3	61.52	61.07	61.38	230766	59.9877	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200210	10.68	10.69	10.6291	10.665	20898	9.4042	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200210	10.82	10.86	10.82	10.855	3600	9.62	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200210	20.61	20.95	20.51	20.85	26390	20.0517	up	up	correct
IIIN.US	Insteel Industries Inc	20200210	22.01	22.01	21.67	21.7	54284	19.2564	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200210	15.84	15.88	15.81	15.86	70839	14.4894	up	up	correct
IIPR.US	PA	20200210	30.7	30.9809	30.7	30.9809	1063	27.452	up	up	correct
IMAX.US	IMAX Corporation	20200210	17.14	17.48	17.05	17.15	845810	17.15	up	up	correct
INFO.US	IHS Markit Ltd	20200210	80.15	81.39	80.15	81.1	1415002	79.947	up	up	correct
INFY.US	Infosys Limited	20200210	10.85	10.96	10.825	10.92	4589688	10.4543	up	up	correct
ING.US	ING Groep N.V	20200210	11.49	11.53	11.45	11.51	2211227	10.9208	up	up	correct
INGR.US	Ingredion Incorporated	20200210	89.74	91.14	89.18	91.02	604410	86.2245	up	up	correct
INN.US	Summit Hotel Properties Inc	20200210	11.65	11.67	11.52	11.65	477814	11.4745
INS.US	Intelligent Systems Corporation	20200210	41.26	41.8899	39.58	40.47	117646	40.47	down	down	correct
INSI.US	Insight Select Income Fund	20200210	20.7	20.876	20.6	20.6	26608	18.3255	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200210	77.01	78.035	76.675	77.85	137453	77.85	up	up	correct
INSW.US	PA	20200210	25.61	25.65	25.55	25.58	3716	25.0379	down	down	correct
INT.US	World Fuel Services Corporation	20200210	39.07	39.69	39.06	39.2	212322	37.996	up	down	incorrect
INVH.US	Invitation Homes Inc	20200210	31.67	31.955	31.61	31.92	2128322	30.6745	up	up	correct
IO.US	ION Geophysical Corporation	20200210	4.2	4.2166	3.5	3.65	512446	3.65	down	down	correct
IP.US	International Paper Company	20200210	43.44	43.87	43.3	43.74	1624576	37.9079	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200210	22.98	23.17	22.93	23.16	3113862	21.2652	up	up	correct
IPI.US	Intrepid Potash Inc	20200210	2.19	2.25	2.14	2.14	80081	21.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200210	12.99	13.01	12.97	12.98	45160	11.8459	down	down	correct
IQV.US	IQVIA Holdings Inc	20200210	157	160.14	156.52	159.93	1303778	159.93	up	up	correct
IR.US	Ingersoll Rand Inc	20200210	36.96	37.58	36.86	37.56	1764635	36.0681	up	up	correct
IRL.US	The New Ireland Fund Inc	20200210	9.62	9.698	9.62	9.64	19654	7.7084	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20200210	31.94	32.1	31.7286	31.97	1549614	27.6881	up	up	correct
IRT.US	Independence Realty Trust Inc	20200210	15.15	15.35	15.09	15.3	315846	14.2056	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200210	15.66	15.68	15.635	15.66	155156	13.31
ISG.US	ING Groep N.V. PERP DBT 6.125	20200210	26.48	26.49	26.44	26.45	16300	26.45	down	down	correct
IT.US	Gartner Inc	20200210	152.31	152.71	148.25	149.17	1715271	149.17	down	up	incorrect
ITCB.US	Itaú Corpbanca	20200210	7.05	7.2605	7.05	7.1755	2060	6.3384	up	up	correct
ITGR.US	Integer Holdings Corporation	20200210	84.57	85.65	84.3	85.38	109639	85.38	up	up	correct
ITT.US	ITT Inc	20200210	68.64	69.41	68.61	69.22	499296	67.7424	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200210	7.7743	7.9542	7.7344	7.8843	48672031	6.0265	up	up	correct
ITW.US	Illinois Tool Works Inc	20200210	183.06	183.96	182.185	183.84	908461	176.4044	up	up	correct
IVC.US	Invacare Corporation	20200210	7.64	8.83	7.55	8.77	1544912	8.7532	up	up	correct
IVH.US	Ivy Funds	20200210	13.94	13.99	13.94	13.99	48647	11.9738	up	down	incorrect
IVR.US	PC	20200210	27.525	27.6	27.36	27.36	14447	23.2681	down	up	incorrect
IVZ.US	Invesco Ltd	20200210	18.11	18.59	18.06	18.58	3639290	17.0274	up	up	correct
IX.US	ORIX Corporation	20200210	88.39	88.69	88.29	88.6	13951	84.1468	up	up	correct
J.US	Jacobs Engineering Group Inc	20200210	95.41	97.3	95.41	97.02	725402	95.7529	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200210	9.97	10.24	9.77	10.21	48203	10.21	up	up	correct
JBGS.US	JBG SMITH Properties	20200210	41.25	41.5	41.14	41.49	343953	39.396	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200210	30.5	30.5	30.5	30.5	280	27.4099
JBL.US	Jabil Inc	20200210	38.46	38.62	38.085	38.51	1282585	37.9184	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20200210	115.1	118.68	114.93	118.52	101317	117.6894	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200210	14.97	15.14	14.93	15.13	51500	12.6304	up	up	correct
JCI.US	Johnson Controls International plc	20200210	39.71	40.64	39.595	40.54	5277219	38.7747	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200210	10.08	10.08	9.96	10	30088	8.8769	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200210	11.02	11.0968	11.02	11.05	75603	9.4605	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200210	22.97	23.04	22.53	22.8	1990272	21.4757	down	up	incorrect
JELD.US	JELD	20200210	23.95	24.26	23.77	24.02	559629	24.02	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200210	9.4	9.41	9.235	9.41	25686	8.5041	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200210	7.79	7.85	7.77	7.85	12405	7.5067	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200210	10.3	10.37	10.291	10.31	200685	8.9863	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200210	16.72	16.72	16.67	16.69	31353	14.2916	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200210	11.1815	11.1815	10.67	10.85	18166	9.883	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200210	9.99	10.0199	9.99	10	51315	9.4779	up	up	correct
JHG.US	Janus Henderson Group plc	20200210	26.06	26.17	25.84	26.16	985883	23.5725	up	up	correct
JHI.US	John Hancock Investors Trust	20200210	18.19	18.27	18.095	18.27	21351	15.5252	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200210	14.92	14.94	14.9	14.94	24578	13.4322	up	up	correct
JHX.US	James Hardie Industries plc	20200210	21.14	21.26	21.11	21.26	12230	20.5881	up	up	correct
JILL.US	J.Jill Inc	20200210	1.16	1.16	1.1	1.1	272586	5.5	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200210	21.65	21.97	21.5135	21.69	620697	21.69	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200210	172.42	173.17	171.4	172.5	207294	172.5	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200210	22.67	22.79	22.6	22.77	35759	20.7894	up	up	correct
JMIA.US	Jumia Technologies AG	20200210	5.27	5.35	5.15	5.24	2142966	5.24	down	down	correct
JMM.US	Nuveen Multi	20200210	7.4197	7.4197	7.4053	7.4053	2749	6.7704	down	up	incorrect
JMP.US	JMP Group LLC	20200210	3.02	3.03	3.02	3.0299	1324	2.9323	up	up	correct
JNJ.US	Johnson & Johnson	20200210	151.68	151.91	150.8911	151.86	4836002	144.2066	up	up	correct
JNPR.US	Juniper Networks Inc	20200210	23.67	24.33	23.63	24.18	4878280	22.6748	up	up	correct
JOE.US	The St. Joe Company	20200210	23.02	23.17	22.91	23.14	199281	22.9324	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200210	8.69	8.85	8.68	8.81	54094	7.8796	up	up	correct
JP.US	Jupai Holdings Limited	20200210	1.41	1.42	1.4094	1.41	1108	1.41
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200210	10.68	10.73	10.67	10.73	393859	9.3722	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200210	26.32	26.46	26.32	26.38	34853	23.2129	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200210	10.38	10.49	10.38	10.44	606066	9.195	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200210	25.2	25.365	25.2	25.3513	15018	22.6036	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200210	7.68	7.68	7.62	7.64	1216990	5.9513	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200210	19.05	19.1	18.9	18.92	128879	16.0892	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200210	9.98	10.07	9.97	10.06	611566	8.7719	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200210	10.88	10.93	10.87	10.92	75178	9.268	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200210	15.23	15.28	15.23	15.27	22463	13.2854	up	up	correct
JT.US	Jianpu Technology Inc	20200210	1.21	1.22	1.11	1.18	154597	9.44	down	down	correct
JTA.US	Nuveen Tax	20200210	12.05	12.1	12.02	12.08	31514	10.4414	up	down	incorrect
JTD.US	Nuveen Tax	20200210	18.09	18.28	18	18.04	70763	15.6029	down	down	correct
JW.US	B	20200210	44.6	44.6	44.6	44.6	1	43.0117
JWN.US	Nordstrom Inc	20200210	38	38.57	37.66	37.9	1577878	37.4171	down	down	correct
K.US	Kellogg Company	20200210	63.95	65.43	63.55	65.34	2973621	60.7694	up	up	correct
KAI.US	Kadant Inc	20200210	109.47	111.15	109.21	110.75	74125	109.2556	up	down	incorrect
KAMN.US	Kaman Corporation	20200210	63.74	64.36	63.61	63.97	89298	61.7045	up	down	incorrect
KAR.US	KAR Auction Services Inc	20200210	21.91	22	21.55	21.8	1820553	21.5083	down	down	correct
KB.US	KB Financial Group Inc	20200210	36.59	36.6	36.3056	36.46	74787	35.062	down	up	incorrect
KBH.US	KB Home	20200210	38.27	39.17	38.13	39.07	1221493	38.112	up	up	correct
KBR.US	KBR Inc	20200210	29.13	29.96	29.01	29.8	1257222	28.9597	up	up	correct
KEN.US	Kenon Holdings Ltd	20200210	18.99	18.99	18.9	18.9	948	15.4905	down	down	correct
KEP.US	Korea Electric Power Corporation	20200210	10.81	10.81	10.73	10.76	84636	10.2709	down	down	correct
KEX.US	Kirby Corporation	20200210	74.01	75.48	73.6	74.81	424679	74.81	up	up	correct
KEY.US	PK	20200210	27.62	27.9	27.62	27.75	16783	24.9916	up	up	correct
KEYS.US	Keysight Technologies Inc	20200210	94.25	94.84	93.93	94.55	1494156	94.55	up	down	incorrect
KF.US	The Korea Fund Inc	20200210	29.55	29.645	29.55	29.645	1057	22.9719	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200210	1.7	1.735	1.7	1.735	328	1.735	up	up	correct
KFY.US	Korn Ferry	20200210	40.94	40.98	40.55	40.77	184816	39.9534	down	down	correct
KGC.US	Kinross Gold Corporation	20200210	4.95	5.07	4.87	5	15246244	4.8705	up	up	correct
KIM.US	PM	20200210	26.99	27.07	26.9642	27.05	6365	24.727	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200210	16.23	16.24	16.2	16.22	78134	13.5436	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20200210	35.6	36.99	35.42	36.64	3301379	35.596	up	up	correct
KLR.US	Kaleyra Inc	20200210	8.6	8.6	8.2	8.49	15500	8.49	down	down	correct
KMB.US	Kimberly	20200210	145.07	146.53	145.0146	146.21	1241745	137.2235	up	up	correct
KMI.US	Kinder Morgan Inc	20200210	21.07	21.34	21.05	21.32	9681392	18.8636	up	up	correct
KMPR.US	Kemper Corporation	20200210	81.38	81.66	80.08	81.23	214261	78.4477	down	down	correct
KMT.US	Kennametal Inc	20200210	29.34	29.59	29.09	29.55	1018406	28.3107	up	up	correct
KMX.US	CarMax Inc	20200210	95.97	97.76	95.93	97.65	845598	97.65	up	up	correct
KN.US	Knowles Corporation	20200210	16.15	16.77	16.1	16.77	1358167	16.77	up	down	incorrect
KNL.US	Knoll Inc	20200210	25.56	26.105	25.555	26.05	197817	25.1883	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200210	18.9	18.93	18.7	18.7	120021	14.979	down	up	incorrect
KNX.US	Knight	20200210	37.89	38.71	37.82	38.43	756424	37.8313	up	up	correct
KO.US	The Coca	20200210	59.32	59.84	59.285	59.75	7984915	56.0073	up	up	correct
KODK.US	Eastman Kodak Company	20200210	3.48	3.55	3.27	3.33	232175	3.33	down	down	correct
KOF.US	Coca	20200210	64.11	64.49	64.06	64.28	222484	57.9712	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200210	32.7	33.44	32.55	33	88133	33	up	up	correct
KOS.US	Kosmos Energy Ltd	20200210	5.27	5.36	5.21	5.25	5444200	5.1608	down	up	incorrect
KR.US	The Kroger Co	20200210	28	28.335	27.95	28.14	4511172	27.0011	up	up	correct
KRA.US	Kraton Corporation	20200210	16.41	16.61	16.08	16.1	145525	16.1	down	down	correct
KRC.US	Kilroy Realty Corporation	20200210	85.5	86.39	85.31	86.39	687322	81.6286	up	up	correct
KRG.US	Kite Realty Group Trust	20200210	17.88	18.075	17.71	18.05	290347	16.7122	up	up	correct
KRO.US	Kronos Worldwide Inc	20200210	10.93	11.13	10.93	11.06	166265	9.9035	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200210	13.71	13.76	13.395	13.5	298463	11.4453	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200210	12.26	12.26	12.2473	12.26	9128	11.2116
KSS.US	Kohl's Corporation	20200210	43.6	44.52	43.46	44.09	2194074	41.7548	up	down	incorrect
KSU.US	P	20200210	29.5	29.5	29.5	29.5	0	27.9652
KT.US	KT Corporation	20200210	10.44	10.52	10.36	10.51	768991	9.9485	up	up	correct
KTB.US	Kontoor Brands Inc	20200210	39.19	39.33	38.78	38.85	289045	36.7346	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20200210	11.83	11.83	11.78	11.83	74826	10.8736
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200210	32.7	32.8767	32.545	32.8767	783	29.0407	up	up	correct
KTN.US	Credit	20200210	32.07	32.2318	32.01	32.0899	4245	29.2224	up	up	correct
KW.US	Kennedy	20200210	22.26	22.3	22.16	22.22	262036	20.2868	down	down	correct
KWR.US	Quaker Chemical Corporation	20200210	175.85	178.47	175.04	178.18	97855	175.8381	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200210	13.07	13.1	12.93	13.03	745161	10.5247	down	down	correct
L.US	Loews Corporation	20200210	56.88	56.88	54.6	55.81	1263499	55.2112	down	down	correct
LAC.US	Lithium Americas Corp	20200210	4.15	5.08	4.12	4.83	1742238	4.83	up	up	correct
LAD.US	Lithia Motors Inc	20200210	132.57	136.62	132.19	136.37	295117	134.7603	up	down	incorrect
LADR.US	Ladder Capital Corp	20200210	18.67	18.73	18.63	18.7	298934	16.2618	up	up	correct
LAIX.US	LAIX Inc	20200210	4.78	5.45	4.54	5.25	360400	5.25	up	up	correct
LAZ.US	Lazard Ltd	20200210	43.49	43.72	43.14	43.71	902800	39.641	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200210	7.62	7.81	7.31	7.79	950700	7.7257	up	up	correct
LC.US	LendingClub Corporation	20200210	12	12.35	11.98	12.27	597161	12.27	up	up	correct
LCI.US	Lannett Company Inc	20200210	9.04	9.37	8.95	9.02	627134	9.02	down	down	correct
LCII.US	LCI Industries	20200210	110.21	115.16	109.58	114.79	172728	109.3339	up	up	correct
LDOS.US	Leidos Holdings Inc	20200210	110.02	111.04	109.845	110.6	805236	107.4405	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200210	27.55	27.64	27.43	27.64	61464	23.7892	up	up	correct
LEA.US	Lear Corporation	20200210	121.76	121.76	120.095	120.77	536495	118.5597	down	up	incorrect
LEAF.US	Leaf Group Ltd	20200210	3.11	3.2064	3.03	3.03	36190	3.03	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200210	45.02	45.37	44.7	44.92	826082	41.555	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200210	1.83	1.97	1.83	1.9	108143	1.9	up	down	incorrect
LEN.US	Lennar Corporation	20200210	69.11	70.2	69.09	70.08	2318415	68.8059	up	up	correct
LENB.US	Lennar Corporation	20200210	54.94	55.46	54.23	55.39	90877	54.3025	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200210	8.87	8.9	8.86	8.87	89460	8.0736
LEVI.US	Levi Strauss & Co	20200210	19.41	20.045	19.41	19.96	935191	19.556	up	up	correct
LFC.US	China Life Insurance Company Limited	20200210	12.29	12.41	12.29	12.41	153576	11.2332	up	up	correct
LGC.US	U	20200210	0.845	0.905	0.845	0.87	0	0.87	up	up	correct
LGF.US	B	20200210	9.89	10.17	9.71	9.92	1642922	9.92	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200210	10.56	10.94	10.38	10.72	1489459	10.72	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200210	16.8	16.82	16.7	16.74	72513	14.0267	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200210	181.99	183.84	181.99	183.57	443873	183.57	up	up	correct
LHX.US	L3Harris Technologies Inc	20200210	229.87	230.99	227.23	229.6	1053446	221.2786	down	down	correct
LII.US	Lennox International Inc	20200210	234.6	237.985	233.95	236.95	194741	231.9251	up	up	correct
LIN.US	Linde plc	20200210	214.89	215.73	214.12	215.44	1435573	208.7794	up	up	correct
LINX.US	Linx S.A	20200210	7.78	7.795	7.57	7.66	61700	7.5042	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200210	1.04	1.07	1	1.01	148300	1.01	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200210	7.25	7.27	7.01	7.25	1149226	7.25
LLY.US	Eli Lilly and Company	20200210	141.5	145.55	141.12	145.51	4892179	140.5322	up	up	correct
LMT.US	Lockheed Martin Corporation	20200210	439	441.52	437.82	439.76	870420	416.1531	up	up	correct
LNC.US	Lincoln National Corporation	20200210	59.16	59.82	58.77	59.71	1499065	56.0695	up	up	correct
LND.US	BrasilAgro	20200210	4.57	4.57	4.35	4.35	4838	3.8752	down	down	correct
LNN.US	Lindsay Corporation	20200210	104.66	106.8	104.62	106.76	60053	104.6029	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200210	7.02	7.12	6.85	7.01	1586071	6.6119	down	down	correct
LOW.US	Lowe's Companies Inc	20200210	120.9	121.82	120.455	121.21	2976076	117.9483	up	up	correct
LPG.US	Dorian LPG Ltd	20200210	12.75	12.75	12.33	12.58	522437	11.6197	down	down	correct
LPI.US	Laredo Petroleum Inc	20200210	1.7	1.7	1.58	1.6	320075	32	down	down	correct
LPL.US	LG Display Co. Ltd	20200210	6.81	6.88	6.7911	6.87	127597	6.87	up	down	incorrect
LPX.US	Louisiana	20200210	31.7	32.22	31.7	31.88	1850293	30.8413	up	up	correct
LRN.US	Stride Inc	20200210	16	16.18	15.76	15.86	364709	15.86	down	up	incorrect
LSI.US	Life Storage Inc	20200210	114.56	114.81	113.84	114.77	233874	71.8492	up	up	correct
LSPD.US	Lightspeed POS Inc	20200210	28.5094	28.5094	28.5094	28.5094	395	28.5094
LTC.US	LTC Properties Inc	20200210	47.52	47.73	47.43	47.67	134890	42.3479	up	up	correct
LTHM.US	Livent Corporation	20200210	10	10.12	9.6	9.85	2800800	9.85	down	up	incorrect
LUB.US	Luby's Inc	20200210	2.43	2.4477	2.41	2.42	27602	1.4728	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20200210	14.51	14.86	14.47	14.81	11337690	12.7713	up	down	incorrect
LUV.US	Southwest Airlines Co	20200210	57.2	57.49	56.53	57.42	2882148	57.1999	up	up	correct
LVS.US	Las Vegas Sands Corp	20200210	66.09	68.25	66.09	68.16	3569693	66.8268	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200210	94.43	94.97	94.19	94.58	580416	92.2756	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200210	16.16	16.17	16	16.05	92087	15.2247	down	down	correct
LXP.US	PC	20200210	57.49	57.71	57.49	57.7	1779	52.1762	up	up	correct
LXU.US	LSB Industries Inc	20200210	3.02	3.06	2.95	3.01	157702	2.3154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200210	81.69	82.79	81.16	81.93	2455474	75.0883	up	up	correct
LYG.US	Lloyds Banking Group plc	20200210	2.92	2.94	2.91	2.93	2938539	2.6389	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200210	71.98	72.92	71.97	72.89	1323932	72.89	up	up	correct
LZB.US	La	20200210	30.79	31.53	30.78	31.38	231407	30.537	up	up	correct
M.US	Macy's Inc	20200210	16.4	16.58	16.17	16.23	7029265	15.3805	down	down	correct
MA.US	Mastercard Incorporated	20200210	325.62	330.28	325.51	330.28	3848113	327.3415	up	up	correct
MAA.US	PI	20200210	68.9743	69.5	68.9743	69.5	327	60.9458	up	down	incorrect
MAC.US	The Macerich Company	20200210	26.12	26.12	24.65	26	11819590	22.9288	down	down	correct
MAIN.US	Main Street Capital Corporation	20200210	44.02	44.5	43.95	44.39	249068	38.8973	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200210	92.35	92.74	91.23	91.85	403321	87.2442	down	down	correct
MANU.US	Manchester United plc	20200210	19.14	19.34	19.03	19.1	45208	18.6673	down	down	correct
MAS.US	Masco Corporation	20200210	48.62	49.66	48.62	49.65	3332802	48.3948	up	up	correct
MATX.US	Matson Inc	20200210	36.21	36.69	36.11	36.51	105283	35.3375	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200210	11.27	11.27	11.25	11.27	108213	10.2922
MAXR.US	Maxar Technologies Inc	20200210	17.43	17.9649	16.67	17.81	1832310	17.7479	up	up	correct
MBI.US	MBIA Inc	20200210	9.27	9.35	9.24	9.35	221215	9.35	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200210	10.28	10.36	10.255	10.31	2241823	8.4004	up	down	incorrect
MC.US	Moelis & Company	20200210	38.8	39.87	38.64	39.13	740467	31.5765	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200210	14.9	14.92	14.85	14.88	42261	13.7155	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200210	48.35	49.13	48.11	48.99	10651	48.99	up	down	incorrect
MCD.US	McDonald's Corporation	20200210	211.34	213.28	211.25	213.21	2318962	203.3639	up	up	correct
MCI.US	Barings Corporate Investors	20200210	16.88	16.91	16.713	16.83	29259	14.9017	down	down	correct
MCK.US	McKesson Corporation	20200210	161.61	164.8406	159.781	162.14	6018464	158.9998	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200210	6.66	6.69	6.6526	6.69	18703	5.4048	up	up	correct
MCO.US	Moody's Corporation	20200210	266.95	268.73	266.31	268.43	729303	264.2605	up	up	correct
MCR.US	MFS Charter Income Trust	20200210	8.54	8.59	8.53	8.59	203028	7.3297	up	up	correct
MCS.US	The Marcus Corporation	20200210	29.44	29.78	29.38	29.69	184397	29.4939	up	up	correct
MCY.US	Mercury General Corporation	20200210	50.51	53.97	50.51	53.7	457498	48.548	up	up	correct
MD.US	MEDNAX Inc	20200210	25.34	25.76	25.18	25.72	1149241	25.72	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200210	44.78	44.96	44.38	44.74	544495	38.7845	down	down	correct
MDLA.US	Medallia Inc	20200210	28.9	29.25	28.7	28.89	785900	28.89	down	down	correct
MDLQ.US	Medley LLC	20200210	18.65	18.7	18.41	18.41	6516	14.4139	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200210	17.5	17.5	17.2127	17.2127	1542	13.0398	down	down	correct
MDP.US	Meredith Corporation	20200210	32.55	32.77	31.81	31.95	942444	31.2607	down	up	incorrect
MDT.US	Medtronic plc	20200210	118.32	119.49	118.21	119.38	4057058	114.1602	up	up	correct
MDU.US	MDU Resources Group Inc	20200210	31	31.12	30.82	30.95	997838	29.1088	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200210	7.55	7.59	7.5	7.53	26100	7.53	down	down	correct
MED.US	Medifast Inc	20200210	100.02	101.57	100.01	100.9	175258	94.7122	up	up	correct
MEI.US	Methode Electronics Inc	20200210	33.13	33.29	32.93	33.19	145772	32.4423	up	up	correct
MER.US	PK	20200210	26.68	26.96	26.68	26.82	33800	25.2351	up	down	incorrect
MET.US	PF	20200210	25.7	25.77	25.65	25.76	252697	23.5972	up	up	correct
MFC.US	Manulife Financial Corporation	20200210	19.83	19.94	19.76	19.91	1327055	17.9729	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200210	2.99	3.04	2.98	3.02	284861	2.7927	up	down	incorrect
MFGP.US	Micro Focus International plc	20200210	10.14	10.15	9.995	10.05	668762	8.6716	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200210	13.86	13.91	13.85	13.89	50218	12.8454	up	up	correct
MFM.US	MFS Municipal Income Trust	20200210	7.34	7.35	7.335	7.35	34989	6.7348	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200210	26.21	26.3	26.21	26.2992	6224	24.5266	up	up	correct
MFV.US	MFS Special Value Trust	20200210	7.1	7.1	6.95	7.04	26011	5.9292	down	down	correct
MG.US	Mistras Group Inc	20200210	9.75	9.89	9.43	9.45	131487	9.45	down	down	correct
MGA.US	Magna International Inc	20200210	50.68	50.92	50.48	50.81	394697	48.2213	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20200210	4.62	4.62	4.59	4.61	64025	4.1428	down	down	correct
MGM.US	MGM Resorts International	20200210	31.24	32.14	31.22	32.11	5116670	31.8567	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20200210	33.01	33.655	32.88	33.64	731991	29.9721	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200210	27.83	28.05	27.83	28.05	23729	25.4818	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200210	26.39	26.54	26.085	26.2	43735	23.3504	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200210	10.04	10.09	9.78	9.82	787133	9.7655	down	down	correct
MH.US	PD	20200210	7.11	7.193	7.11	7.17	4100	7.17	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200210	17.57	17.6	17.56	17.59	2500	16.108	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200210	7.85	7.94	7.84	7.9066	62709	7.4105	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20200210	12.38	12.41	12.38	12.41	29893	11.3764	up	up	correct
MHK.US	Mohawk Industries Inc	20200210	126.6	128.1	125.21	127.3	576990	127.3	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200210	21.5	21.75	21.5	21.7473	1447	20.9	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200210	14.18	14.29	14.18	14.25	38182	13.0721	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200210	23.84	23.84	23.56	23.56	3344	19.8205	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200210	44.17	44.69	44.04	44.12	360500	2.5515	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200210	3.84	3.85	3.83	3.85	278738	3.336	up	down	incorrect
MITT.US	PC	20200210	26.9796	27.03	26.9796	27.03	1065	22.7186	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200210	14.12	14.1615	14	14	42619	13.4072	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200210	14.74	14.74	14.69	14.71	24952	13.5081	down	down	correct
MKC.US	V	20200210	81.005	81.005	81.005	81.005	0	78.8958
MKL.US	Markel Corporation	20200210	1303.22	1318.39	1290.1	1294.5	54260	1294.5	down	down	correct
MLI.US	Mueller Industries Inc	20200210	32.75	32.97	32.33	32.47	156501	31.6201	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200210	273.88	276.85	272.69	276.79	744133	272.3092	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200210	11.25	12.79	11.1	12.35	110640	12.35	up	up	correct
MLR.US	Miller Industries Inc	20200210	34.02	34.245	33.5	33.62	25285	32.2373	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200210	116	117.57	115.97	117.57	1131372	114.2728	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200210	22	22.06	22	22.06	30412	20.1314	up	up	correct
MMI.US	Marcus & Millichap Inc	20200210	36.81	36.95	36.67	36.84	78024	36.84	up	up	correct
MMM.US	3M Company	20200210	160.21	161.255	158.87	160.15	2754764	149.6507	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200210	59	59.54	58.91	59.04	969976	49.9634	up	up	correct
MMS.US	Maximus Inc	20200210	74.6	74.6	73.61	74.09	216465	71.9828	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20200210	6.25	6.33	6.24	6.33	441836	5.4491	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200210	13.92	13.94	13.89	13.92	47582	12.9157
MN.US	Manning & Napier Inc	20200210	1.92	1.94	1.86	1.94	19848	1.8859	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20200210	15.51	15.5496	15.47	15.48	13471	14.3593	down	down	correct
MNR.US	PC	20200210	25.5	25.5	25.4	25.4	53493	22.4846	down	down	correct
MNRL.US	Brigham Minerals Inc	20200210	16.87	17.145	16.59	17.02	162600	14.3209	up	up	correct
MO.US	Altria Group Inc	20200210	46.15	46.68	45.94	46.2	6272104	39.3416	up	up	correct
MOD.US	Modine Manufacturing Company	20200210	8.07	8.12	7.77	8.01	403116	8.01	down	down	correct
MODN.US	Model N Inc	20200210	31.44	32.17	31.44	32.15	231104	32.15	up	up	correct
MOG.US	A	20200210	92.84	94.535	92.83	93.99	109344	91.9122	up	up	correct
MOGU.US	MOGU Inc	20200210	2.06	2.06	1.99	1.99	18877	1.99	down	down	correct
MOH.US	Molina Healthcare Inc	20200210	127.25	129.44	127.07	129.35	682761	129.35	up	up	correct
MOS.US	The Mosaic Company	20200210	20.19	20.39	19.76	19.83	3084431	19.4371	down	up	incorrect
MOV.US	Movado Group Inc	20200210	16.36	16.36	15.52	15.57	217348	15.1012	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200210	14.79	14.83	14.75	14.82	18767	13.6319	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200210	54.39	55.09	53.89	55.07	4114111	50.0282	up	up	correct
MPLX.US	MPLX LP	20200210	23.07	23.12	22.33	22.39	4908213	17.7188	down	down	correct
MPV.US	Barings Participation Investors	20200210	17.4	17.5	17.2	17.2	16966	15.3607	down	down	correct
MPW.US	Medical Properties Trust Inc	20200210	23.32	23.6	23.32	23.55	2441805	21.1708	up	up	correct
MPX.US	Marine Products Corporation	20200210	14.19	14.55	14.19	14.35	5778	13.6421	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200210	13.42	13.42	13.35	13.42	40795	12.3072
MQY.US	BlackRock MuniYield Quality Fund Inc	20200210	15.62	15.62	15.59	15.61	42274	14.2761	down	up	incorrect
MRC.US	MRC Global Inc	20200210	10.65	10.81	10.365	10.8	1030779	10.8	up	up	correct
MRK.US	Merck & Co. Inc	20200210	85.0153	85.9146	84.8754	85.5949	10106100	76.3867	up	up	correct
MRO.US	Marathon Oil Corporation	20200210	11.56	11.61	11.2941	11.38	12410000	11.1023	down	down	correct
MS.US	PL	20200210	25.67	25.87	25.64	25.87	147570	23.8249	up	up	correct
MSA.US	MSA Safety Incorporated	20200210	139.5	140.43	139.08	140.2	105868	136.889	up	up	correct
MSB.US	Mesabi Trust	20200210	20.44	20.44	20.02	20.09	54368	17.262	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200210	19.5	19.5	19.5	19.5	500	19.5
MSCI.US	MSCI Inc	20200210	296.8	302.38	296.8	301.47	348861	296.9615	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200210	9.94	9.95	9.91	9.93	66173	8.9777	down	down	correct
MSGS.US	W	20200210	292.24	304.51	292.24	301.51	325908	299.8271	up	up	correct
MSI.US	Motorola Solutions Inc	20200210	179.01	184.43	179.01	184.07	1107265	178.5645	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200210	70.25	70.35	69.4	69.85	673979	62.5492	down	down	correct
MT.US	ArcelorMittal	20200210	17.92	17.93	17.65	17.79	4298565	17.6253	down	down	correct
MTB.US	M&T Bank Corporation	20200210	169.3	169.86	167.38	168.81	646527	157.8709	down	down	correct
MTD.US	Mettler	20200210	785.24	799.15	779.22	780.77	216580	780.77	down	down	correct
MTDR.US	Matador Resources Company	20200210	13.43	13.55	13	13.2	3042637	13.1486	down	down	correct
MTG.US	MGIC Investment Corporation	20200210	14.18	14.2	14.02	14.16	2175311	13.5988	down	down	correct
MTH.US	Meritage Homes Corporation	20200210	72.71	73.24	72.585	72.63	454273	72.63	down	down	correct
MTL.US	P	20200210	0.7605	0.7949	0.7605	0.78	25377	0.78	up	down	incorrect
MTN.US	Vail Resorts Inc	20200210	235.47	241.945	234.32	241.54	267386	237.3275	up	up	correct
MTOR.US	Meritor Inc	20200210	24.43	24.87	24.34	24.41	1041481	24.41	down	down	correct
MTR.US	Mesa Royalty Trust	20200210	7.44	7.5	7.2894	7.3	8109	6.7036	down	down	correct
MTRN.US	Materion Corporation	20200210	56.33	57.22	56.02	57.07	137782	56.2462	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200210	21.4	21.42	21.34	21.37	19679	20.5941	down	down	correct
MTW.US	The Manitowoc Company Inc	20200210	13.87	13.9166	12.41	12.63	1033902	12.63	down	down	correct
MTX.US	Minerals Technologies Inc	20200210	55.49	56.06	55.42	55.86	83481	55.504	up	up	correct
MTZ.US	MasTec Inc	20200210	56.19	57.05	55.7	56.61	726157	56.61	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200210	16.14	16.25	15.98	16.18	54749	14.7823	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200210	14.52	14.54	14.48	14.53	63755	13.3925	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200210	13.02	13.07	13.02	13.07	65763	11.9872	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200210	5.23	5.24	5.22	5.24	1571657	4.9466	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20200210	15.96	15.98	15.8404	15.98	10697	15.1098	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200210	14.8	14.8	14.77	14.79	70995	13.634	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200210	14.85	14.88	14.83	14.88	37117	13.5234	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200210	21.74	21.83	21.42	21.54	1384373	20.0586	down	down	correct
MUSA.US	Murphy USA Inc	20200210	105.69	106.96	104.87	105.21	260210	104.2715	down	down	correct
MUX.US	McEwen Mining Inc	20200210	1.14	1.19	1.13	1.17	2556770	1.17	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200210	9.35	9.4	9.35	9.38	117957	8.6148	up	up	correct
MVO.US	MV Oil Trust	20200210	5.4	5.42	5	5.23	102373	4.1956	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200210	15.28	15.303	15.26	15.3	26177	13.9851	up	up	correct
MWA.US	Mueller Water Products Inc	20200210	11.98	12.01	11.86	12.01	638471	11.6464	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20200210	14.15	14.3799	14	14.24	243080	14.24	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200210	11.63	11.69	11.62	11.62	5900	11.62	down	up	incorrect
MXF.US	The Mexico Fund Inc	20200210	14.2	14.26	14.16	14.17	17867	13.5423	down	down	correct
MXL.US	MaxLinear Inc	20200210	17.89	18.28	17.83	18.28	446712	18.28	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200210	14.63	14.67	14.59	14.66	34677	13.5826	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200210	15.2	15.25	15.2	15.23	77196	13.9143	up	up	correct
MYE.US	Myers Industries Inc	20200210	16.66	16.66	16.4	16.55	90839	15.5133	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200210	13.99	14.05	13.99	14.03	116837	12.9406	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200210	15.73	15.81	15.73	15.81	15670	14.3517	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200210	13.48	13.57	13.46	13.57	54539	12.4728	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200210	14.13	14.4	12.63	13.47	2586194	13.47	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200210	15.43	15.5	15.43	15.5	156627	14.8552	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200210	15	15.02	14.9842	15.01	332424	14.335	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200210	14.57	14.6	14.5484	14.6	25615	13.9945	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20200210	3.27	3.39	3.23	3.33	1657628	2.9098	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200210	14.03	14.0792	14.03	14.05	2853	13.5229	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200210	22.47	22.47	22.45	22.46	35826	20.2967	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200210	32.94	32.94	32.64	32.78	126180	31.2436	down	down	correct
NBR.US	Nabors Industries Ltd	20200210	2.15	2.21	2.09	2.14	91915	104.5682	down	down	correct
NC.US	NACCO Industries Inc	20200210	47.77	48.165	47.77	48.16	2167	45.4769	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200210	10.8	10.84	10.76	10.79	56050	10.1932	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200210	52.25	52.25	50.97	51	2534867	51	down	up	incorrect
NCR.US	NCR Corporation	20200210	33	34.27	32.85	34.24	817406	34.24	up	up	correct
NCV.US	PA	20200210	26.7168	26.7168	26.7168	26.7168	1635	24.4871
NCZ.US	PA	20200210	26.4531	26.4531	26.4262	26.4262	445	25.7223	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200210	3.67	3.67	3.64	3.66	48216	27.6405	down	down	correct
NEA.US	Nuveen AMT	20200210	14.78	14.79	14.7548	14.79	381877	14.1448	up	down	incorrect
NEM.US	Newmont Corporation	20200210	44.09	44.64	44.025	44.42	4596523	42.0815	up	up	correct
NEP.US	NextEra Energy Partners LP	20200210	57.29	58.28	57.29	58.28	284079	54.7884	up	down	incorrect
NET.US	Cloudflare Inc	20200210	18.23	19.2	18.1	18.34	1358500	18.34	up	up	correct
NETI.US	Eneti Inc	20200210	3.4	3.65	3.25	3.54	119527	34.6327	up	down	incorrect
NEU.US	NewMarket Corporation	20200210	427.1	429.08	417.3	418.88	52451	401.1175	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200210	15.4	15.41	15.36	15.39	46199	14.459	down	down	correct
NEW.US	Puxin Limited	20200210	7.94	8.18	7.84	8.14	232060	8.14	up	up	correct
NEWR.US	New Relic Inc	20200210	61.53	61.96	60.91	61.07	2021124	61.07	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200210	5.12	5.13	5.02	5.06	2142909	5.06	down	down	correct
NEXA.US	Nexa Resources S.A	20200210	7.85	8	7.65	7.77	30945	6.9748	down	down	correct
NFG.US	National Fuel Gas Company	20200210	42.64	42.765	41.9	42.28	439428	39.3988	down	up	incorrect
NFH.US	WS	20200210	8.95	9.095	8.74	8.8	480964	7.6407	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200210	13.36	13.53	13.35	13.49	248495	11.6964	up	up	correct
NGG.US	National Grid plc	20200210	66.39	66.45	66.01	66.3	257770	59.7482	down	down	correct
NGL.US	PC	20200210	25.65	25.7	25.5805	25.6492	10211	20.9205	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200210	10.31	10.31	10.01	10.02	55096	10.02	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200210	8.95	9.0149	8.82	8.89	86648	7.513	down	down	correct
NGVT.US	Ingevity Corporation	20200210	66.71	67.49	65.78	65.81	522574	65.81	down	down	correct
NHI.US	National Health Investors Inc	20200210	87	87.55	86.84	87.42	166111	77.7042	up	up	correct
NI.US	PB	20200210	28.45	28.5	28.21	28.38	27057	25.234	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200210	14.35	14.4095	14.3324	14.38	51834	13.843	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200210	23.96	24.17	23.95	24.17	65564	20.2124	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200210	10.84	10.84	10.75	10.8	15683	10.4596	down	down	correct
NINE.US	Nine Energy Service Inc	20200210	4.74	4.74	4.39	4.41	188964	4.41	down	up	incorrect
NIO.US	NIO Inc	20200210	3.67	3.91	3.62	3.87	67157700	3.87	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200210	14.25	14.3	14.25	14.25	21347	13.7678
NJR.US	New Jersey Resources Corporation	20200210	42.62	42.92	42.33	42.65	523838	39.5171	up	up	correct
NKE.US	NIKE Inc	20200210	99.22	100.51	99	100.02	4213929	98.3364	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200210	12.92	12.93	12.85	12.93	10226	12.4249	up	up	correct
NKX.US	Nuveen California AMT	20200210	16.14	16.14	15.9156	15.92	125669	15.2702	down	down	correct
NL.US	NL Industries Inc	20200210	3.356	3.36	3.31	3.36	5513	3.1112	up	down	incorrect
NLS.US	Nautilus Inc	20200210	3.17	3.1904	2.88	2.91	325103	2.91	down	down	correct
NLSN.US	Nielsen Holdings plc	20200210	21.25	21.68	21.12	21.2	1890196	20.6796	down	up	incorrect
NLY.US	PI	20200210	26.08	26.1648	26.07	26.09	17676	23.1304	up	up	correct
NM.US	PH	20200210	6.33	6.33	6.08	6.08	660	6.08	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200210	15.76	15.82	15.7	15.82	75700	14.298	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200210	0.193	0.193	0.181	0.181	3639	1.81	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200210	11.56	11.58	11.54	11.58	10845	11.2117	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20200210	11.33	11.69	10.84	11.02	236412	10.318	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200210	6.33	6.33	6.08	6.08	660	6.08	down	down	correct
NMR.US	Nomura Holdings Inc	20200210	5.11	5.14	5.1	5.13	86615	4.7594	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200210	14.63	14.63	14.5848	14.63	6554	14.0484
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200210	14.268	14.35	14.2	14.27	28729	13.7642	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200210	14.6	14.61	14.55	14.55	417306	13.7909	down	down	correct
NNI.US	Nelnet Inc	20200210	57.87	58.4	57.65	58.1	51857	56.6481	up	up	correct
NNN.US	National Retail Properties Inc	20200210	57.23	57.29	56.79	57.21	695799	52.109	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200210	10.5	10.55	10.5	10.5114	15104	6.5354	up	up	correct
NOA.US	North American Construction Group Ltd	20200210	10.68	10.79	10.46	10.54	232339	10.2818	down	down	correct
NOAH.US	Noah Holdings Limited	20200210	36.05	37.34	36.05	36.96	131614	36.96	up	up	correct
NOC.US	Northrop Grumman Corporation	20200210	361.05	364.03	357.62	363.29	716764	352.5357	up	up	correct
NOK.US	Nokia Corporation	20200210	4.29	4.31	4.17	4.26	63116680	4.26	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200210	14.38	14.4999	14.38	14.4	3047	13.891	up	up	correct
NOMD.US	Nomad Foods Limited	20200210	19.83	19.91	19.62	19.77	534029	19.77	down	up	incorrect
NOV.US	NOV Inc	20200210	23.99	23.99	22.72	22.88	4214623	22.6738	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200210	14.14	14.601	14.03	14.2	420300	14.2	up	up	correct
NOW.US	ServiceNow Inc	20200210	340.72	345	338.9	342.77	1781890	342.77	up	down	incorrect
NP.US	Neenah Inc	20200210	69.87	70.9	69.3	69.96	50314	65.0629	up	up	correct
NPK.US	National Presto Industries Inc	20200210	89.55	91.29	89.478	90.51	35684	79.5642	up	up	correct
NPO.US	EnPro Industries Inc	20200210	58.54	58.92	58.25	58.79	72847	57.0288	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20200210	7.44	7.58	7.36	7.56	371386	7.56	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200210	14.684	14.74	14.6615	14.72	20376	14.2052	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200210	14.57	14.61	14.57	14.61	30231	13.9005	up	up	correct
NR.US	Newpark Resources Inc	20200210	4.44	4.48	4.18	4.3	932820	4.3	down	down	correct
NRG.US	NRG Energy Inc	20200210	37.86	38.32	37.64	38.29	1810836	36.064	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200210	16.05	16.075	15.84	15.9	218182	13.1772	down	down	correct
NRK.US	Nuveen New York AMT	20200210	13.92	13.97	13.91	13.97	66719	13.3977	up	up	correct
NRP.US	Natural Resource Partners L.P	20200210	19.44	19.64	19.35	19.44	12831	16.7044
NRT.US	North European Oil Royalty Trust	20200210	5.12	5.12	4.84	4.89	72366	4.2096	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200210	27.98	27.98	27.78	27.82	10700	25.4599	down	down	correct
NS.US	PC	20200210	25.72	25.97	25.72	25.9472	25368	21.3299	up	up	correct
NSA.US	PA	20200210	35.99	36.06	35.7	35.96	183136	33.3554	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200210	208.92	209.785	207.66	209.25	2338351	202.9997	up	down	incorrect
NSCO.US	WS	20200210	4	4.05	3.91	3.93	4508	2.5616	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20200210	6.04	6.08	6.03	6.03	179315	5.229	down	up	incorrect
NSP.US	Insperity Inc	20200210	86.75	87.27	85.56	86.45	447880	81.5359	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200210	33.64	34.07	33.5976	34.07	139378	30.3947	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200210	20.96	21.07	20.1	20.55	1047400	20.55	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200210	10.26	10.2768	10.11	10.14	360077	90.313	down	up	incorrect
NTP.US	Nam Tai Property Inc	20200210	8.55	8.55	8.47	8.5	9316	8.5	down	down	correct
NTR.US	Nutrien Ltd	20200210	43	43.4	42.58	42.96	1274779	39.9578	down	down	correct
NTZ.US	Natuzzi S.p.A	20200210	1.81	1.85	1.71	1.7399	9941	1.7399	down	down	correct
NUE.US	Nucor Corporation	20200210	47.65	48.1	47.5	47.66	1850697	45.2445	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200210	15.66	15.66	15.63	15.65	48131	15.0341	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200210	35.03	35.61	34.535	34.71	460160	32.3977	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200210	10.88	10.93	10.83	10.84	413881	10.5002	down	up	incorrect
NUW.US	Nuveen AMT	20200210	16.63	16.72	16.63	16.69	22035	16.0611	up	up	correct
NVG.US	Nuveen AMT	20200210	16.99	16.99	16.94	16.96	372715	16.066	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200210	11.8	11.8	11.21	11.29	152863	11.29	down	down	correct
NVR.US	NVR Inc	20200210	3891.35	3960	3891.35	3952.21	24623	3952.21	up	up	correct
NVRO.US	Nevro Corp	20200210	135.87	139.07	135.6	138.26	182244	138.26	up	up	correct
NVS.US	Novartis AG	20200210	96.17	97.45	96.11	97.42	1455356	90.3818	up	up	correct
NVST.US	Envista Holdings Corporation	20200210	29.03	29.42	28.96	29.29	3030600	29.29	up	down	incorrect
NVT.US	nVent Electric plc	20200210	26.54	26.85	26.2638	26.66	1558754	25.2901	up	up	correct
NVTA.US	Invitae Corporation	20200210	24.12	24.35	22.94	24.17	5537463	24.17	up	up	correct
NWG.US	NatWest Group plc	20200210	5.74	5.767	5.71	5.73	581755	5.2016	down	down	correct
NWN.US	Northwest Natural Holding Company	20200210	73.96	74.15	73.38	73.86	262177	69.1723	down	down	correct
NX.US	Quanex Building Products Corporation	20200210	18.29	18.415	18.17	18.33	130998	17.7184	up	up	correct
NXC.US	Nuveen California Select Tax	20200210	16.11	16.5329	15.94	16.01	9642	15.0197	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200210	15.14	15.16	15.103	15.14	16535	14.4531
NXN.US	Nuveen New York Select Tax	20200210	14.07	14.2569	14.03	14.095	5704	13.236	up	up	correct
NXP.US	Nuveen Select Tax	20200210	16.82	16.91	16.82	16.91	32532	15.8813	up	down	incorrect
NXQ.US	Nuveen Select Tax	20200210	15.55	15.58	15.51	15.51	37316	14.5605	down	up	incorrect
NXR.US	Nuveen Select Tax	20200210	16.7	16.73	16.7	16.72	8737	15.6818	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200210	49.31	50.05	49.31	49.91	106907	47.0842	up	up	correct
NYCB.US	PU	20200210	51.25	51.25	50.98	51.05	5539	51.05	down	down	correct
NYT.US	The New York Times Company	20200210	37.43	38.28	37.385	38.09	1703122	37.7006	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200210	16.5	16.5207	16.4682	16.52	208302	15.7556	up	up	correct
O.US	Realty Income Corporation	20200210	80	80.15	79.64	80.08	1361186	73.8001	up	up	correct
OAK.US	PB	20200210	27.8035	27.835	27.645	27.76	15495	24.5697	down	down	correct
OC.US	Owens Corning	20200210	61.43	61.74	61.21	61.67	522643	60.2218	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200210	12.54	13.47	12.41	13.32	451900	13.32	up	up	correct
OCN.US	Ocwen Financial Corporation	20200210	1.35	1.62	1.32	1.58	2337795	23.7	up	up	correct
ODC.US	Oil	20200210	35.56	35.99	35.35	35.64	6799	33.6137	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20200210	15.56	15.84	15.505	15.69	258867	15.4638	up	up	correct
OFC.US	Corporate Office Properties Trust	20200210	29.57	29.57	29.33	29.56	574870	27.4003	down	down	correct
OFG.US	OFG Bancorp	20200210	19.71	20.35	19.67	20.29	335512	19.6269	up	up	correct
OGE.US	OGE Energy Corp	20200210	46.05	46.17	45.85	46.13	813525	42.2733	up	up	correct
OGS.US	ONE Gas Inc	20200210	94.78	94.78	93.95	94.25	169881	88.889	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200210	42.86	43.17	42.71	43.16	1124772	37.3757	up	up	correct
OI.US	O	20200210	13.5	13.85	13.23	13.28	2330481	13.2251	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200210	8.06	8.09	8.06	8.08	52157	7.3533	up	up	correct
OIBR.US	C	20200210	1.07	1.09	1.03	1.04	726462	1.04	down	down	correct
OII.US	Oceaneering International Inc	20200210	12.68	12.68	12.31	12.53	870328	12.53	down	down	correct
OIS.US	Oil States International Inc	20200210	10.61	10.6207	10.33	10.38	402599	10.38	down	down	correct
OKE.US	ONEOK Inc	20200210	74.98	75.9	74.65	75.57	1471385	63.7964	up	up	correct
OLN.US	Olin Corporation	20200210	16.01	16.36	15.9	16.21	4191973	15.2108	up	up	correct
OLP.US	One Liberty Properties Inc	20200210	27.85	28.05	27.82	27.82	39420	23.6715	down	down	correct
OMC.US	Omnicom Group Inc	20200210	75.68	77.01	75.65	77	3172428	71.0469	up	up	correct
OMF.US	OneMain Holdings Inc	20200210	43.64	45.02	43.33	44.98	1238600	32.1255	up	up	correct
OMI.US	Owens & Minor Inc	20200210	6.29	6.69	6.22	6.62	1463856	6.6104	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200210	5.85	5.96	5.85	5.89	56000	5.89	up	up	correct
ONTO.US	Onto Innovation Inc	20200210	37.86	38.23	36.84	37.8	311818	37.8	down	down	correct
OOMA.US	Ooma Inc	20200210	13.63	13.81	13.4	13.62	30300	13.62	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200210	27.9	27.95	27.7	27.78	29389	25.5307	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200210	9.63	9.835	9.57	9.74	569821	9.4864	up	up	correct
ORA.US	Ormat Technologies Inc	20200210	83.85	84.75	83.63	84.5	83140	83.4174	up	up	correct
ORAN.US	Orange S.A	20200210	13.91	13.93	13.87	13.93	265576	12.1556	up	up	correct
ORC.US	Orchid Island Capital Inc	20200210	6.06	6.105	6.04	6.07	536585	4.5756	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20200210	16	16.01	15.855	15.86	551181	13.0824	down	down	correct
ORCL.US	Oracle Corporation	20200210	54.72	55.07	54.45	54.99	7198216	53.4561	up	up	correct
ORI.US	Old Republic International Corporation	20200210	23	23.13	22.98	23.05	1638590	18.9229	up	up	correct
ORN.US	Orion Group Holdings Inc	20200210	4.64	4.98	4.55	4.96	148221	4.96	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200210	1.76	1.76	1.67	1.7	187021	1.7	down	up	incorrect
OSK.US	Oshkosh Corporation	20200210	86.93	87.3	86.48	86.96	490660	84.5055	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200210	31	31.18	30.62	30.75	1204000	30.0806	down	up	incorrect
OVV.US	Ovintiv Inc	20200210	16.64	16.66	16.17	16.36	3192860	15.1571	down	down	correct
OXM.US	Oxford Industries Inc	20200210	69.32	70.43	68.93	69.23	56885	66.9098	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200210	41.49	41.56	40.18	40.5	7915417	39.1722	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200210	127.76	129.155	125.24	127.62	53430	123.4244	down	down	correct
PACK.US	Ranpak Holdings Corp	20200210	8.15	8.25	8.05	8.14	91700	8.14	down	down	correct
PAG.US	Penske Automotive Group Inc	20200210	50.41	50.74	49.72	50.48	286176	48.6674	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200210	32.36	32.68	32.1	32.45	1644900	32.45	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200210	15.94	16.04	15.854	16.04	10151	14.9097	up	up	correct
PAM.US	Pampa Energía S.A	20200210	13.86	14.23	13.6954	13.8	246220	13.8	down	down	correct
PAR.US	PAR Technology Corporation	20200210	32	32.42	31.55	31.62	138536	31.62	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200210	19.49	19.75	19.33	19.65	218625	19.65	up	up	correct
PAYC.US	Paycom Software Inc	20200210	293.53	300	292.5	297.99	815985	297.99	up	up	correct
PB.US	Prosperity Bancshares Inc	20200210	72.11	72.6	71.87	72.57	544071	68.31	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200210	39.25	39.55	39.185	39.55	755759	34.5863	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200210	26.789	26.8855	26.789	26.8608	6095	23.4944	up	up	correct
PBF.US	PBF Energy Inc	20200210	27.07	28.045	26.97	27.86	1927552	27.5567	up	up	correct
PBFX.US	PBF Logistics LP	20200210	20.77	20.86	20.66	20.71	59236	16.8959	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200210	45.48	45.81	43.02	43.58	625207	43.58	down	down	correct
PBI.US	Pitney Bowes Inc	20200210	3.99	4.025	3.92	3.96	2139070	3.673	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200210	14.45	14.49	14.23	14.4	29054320	11.5726	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200210	13.34	13.44	13.21	13.38	7328914	11.7806	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200210	3.87	3.87	3.66	3.76	232636	3.3939	down	down	correct
PBY.US	Prospect Capital Corporation	20200210	26.13	26.21	26.0118	26.0457	5598	23.7346	down	down	correct
PCF.US	High Income Securities Fund	20200210	9.48	9.48	9.42	9.45	22707	7.637	down	down	correct
PCG.US	PG&E Corporation	20200210	17.39	18.095	17.21	18.03	10945710	18.03	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200210	25.49	25.52	25.47	25.5	402938	21.0736	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200210	9.91	9.94	9.87	9.9	24224	9.1324	down	down	correct
PCM.US	PCM Fund Inc	20200210	11.8	11.95	11.8	11.85	76479	9.9757	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200210	20.05	20.25	20.05	20.16	58165	17.3477	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200210	19.18	19.3	19.134	19.19	26168	18.3969	up	up	correct
PD.US	PagerDuty Inc	20200210	22.47	23.1192	21.86	22.89	827471	22.89	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200210	33.4	33.49	33.36	33.49	180237	27.7383	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200210	24.01	24.07	23.87	24.07	766011	21.9177	up	up	correct
PDS.US	Precision Drilling Corporation	20200210	1.19	1.24	1.17	1.18	20219	23.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200210	18.47	18.54	18.35	18.54	147864	15.9314	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200210	36.61	36.92	36.42	36.9	2507372	33.8223	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200210	57.75	58.11	57.17	57.44	2217288	53.5683	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200210	3.89	3.97	3.77	3.95	2731213	3.5707	up	up	correct
PEN.US	Penumbra Inc	20200210	176.06	183.38	176.045	183.22	196700	183.22	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200210	15.05	15.1064	14.9793	15.1	67129	13.3878	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200210	16.45	16.54	16.375	16.42	26044	14.6046	down	down	correct
PFE.US	Pfizer Inc	20200210	38.21	38.22	37.72	37.81	18973817	33.507	down	down	correct
PFGC.US	Performance Food Group Company	20200210	53.08	54.04	53	53.99	576732	53.99	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200210	12.21	12.31	12.19	12.31	205714	10.2463	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200210	10.83	10.85	10.82	10.85	258147	9.0174	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200210	12.86	12.89	12.8205	12.8898	6917	11.3492	up	up	correct
PFS.US	Provident Financial Services Inc	20200210	23.21	23.29	22.9194	22.95	175942	20.7347	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200210	39.11	39.57	37.88	38.41	729541	37.432	down	down	correct
PG.US	The Procter & Gamble Company	20200210	126.46	126.83	125.76	126.17	5216077	120.8232	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200210	12.4	12.52	12.37	12.49	84604	10.5261	up	up	correct
PGR.US	The Progressive Corporation	20200210	83.28	83.75	83.2	83.59	1512479	78.0078	up	up	correct
PGRE.US	Paramount Group Inc	20200210	14.4	14.425	14.32	14.38	927033	13.437	down	down	correct
PGTI.US	PGT Innovations Inc	20200210	16.05	16.38	16.03	16.25	184982	16.25	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20200210	21.4	21.4632	21.26	21.28	27373	18.1533	down	down	correct
PH.US	Parker	20200210	206.54	209.61	206.25	209.45	501797	203.8776	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200210	11.02	11.06	11.0106	11.02	50962	9.6342
PHG.US	Koninklijke Philips N.V	20200210	48.14	48.6	48.11	48.57	343717	45.7495	up	up	correct
PHI.US	PLDT Inc	20200210	20.19	20.19	19.81	19.9	61867	17.4213	down	down	correct
PHK.US	PIMCO High Income Fund	20200210	7.69	7.69	7.66	7.67	464920	6.3472	down	up	incorrect
PHM.US	PulteGroup Inc	20200210	46.31	46.74	46.25	46.66	2163494	45.567	up	up	correct
PHR.US	Phreesia Inc	20200210	32.62	33.66	32.28	32.76	324000	32.76	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200210	9.79	9.83	9.72	9.82	91745	8.1777	up	up	correct
PHX.US	PHX Minerals Inc	20200210	7.05	7.12	6.8	6.94	145003	6.7157	down	down	correct
PII.US	Polaris Inc	20200210	90	91.04	89.9188	90.39	614158	86.2218	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200210	4.91	4.91	4.8757	4.9	81893	4.2535	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200210	19.08	19.14	19.02	19.14	26832	16.9325	up	up	correct
PING.US	Ping Identity Holding Corp	20200210	25.14	26	24.94	25.95	326551	25.95	up	down	incorrect
PINS.US	Pinterest Inc	20200210	24.64	25.18	24.01	24.29	31964000	24.29	down	down	correct
PIPR.US	Piper Sandler Companies	20200210	84.74	86.03	84.2	85.93	52100	79.8658	up	up	correct
PJT.US	PJT Partners Inc	20200210	50.98	51.12	50	51.07	259289	48.8372	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200210	23.31	23.47	23.17	23.44	908374	22.1521	up	up	correct
PKE.US	Park Aerospace Corp	20200210	15.81	15.8961	15.45	15.63	55935	14.7926	down	down	correct
PKG.US	Packaging Corporation of America	20200210	100.91	101.78	100.28	100.57	642836	94.658	down	up	incorrect
PKI.US	PerkinElmer Inc	20200210	92.37	94.6	92.29	94.26	396125	93.8882	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200210	28.4	28.4	28.3459	28.38	59854	23.7983	down	up	incorrect
PKX.US	POSCO	20200210	45.67	45.83	45.52	45.82	282930	43.736	up	up	correct
PLAN.US	Anaplan Inc	20200210	59.85	61.1	59.85	61.02	1737897	61.02	up	down	incorrect
PLD.US	Prologis Inc	20200210	93.73	95	93.37	94.66	5153457	90.4181	up	up	correct
PLNT.US	Planet Fitness Inc	20200210	82.61	83.65	82.61	82.87	800749	82.87	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200210	52.68	54.1	52.66	53.56	77126	50.416	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200210	18.31	18.63	18.31	18.56	100484	16.6323	up	up	correct
PM.US	Philip Morris International Inc	20200210	87.34	88.77	86.905	88.75	6392718	79.1212	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200210	15.33	15.39	15.32	15.39	34528	14.6381	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200210	15.54	15.56	15.52	15.55	80348	14.8204	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200210	8.15	8.2	8.14	8.17	156776	7.4508	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200210	13.41	13.48	13.41	13.41	55283	12.1256
PMT.US	PennyMac Mortgage Investment Trust	20200210	23.61	23.68	23.35	23.47	826489	19.8578	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200210	12.5	12.53	12.47	12.5	51089	11.9447
PNC.US	The PNC Financial Services Group Inc	20200210	152.49	153.86	152.31	153.86	1206488	144.9406	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200210	13.45	13.58	13.45	13.58	7298	13.0236	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200210	12.29	12.32	12.22	12.28	54057	11.7756	down	down	correct
PNM.US	PNM Resources Inc	20200210	54.59	54.7	54.12	54.45	494872	51.9275	down	down	correct
PNR.US	Pentair plc	20200210	43.48	43.9197	43.3	43.84	1068568	42.6953	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200210	98.24	98.88	97.87	98.81	649042	91.8249	up	down	incorrect
POLY.US	Plantronics Inc	20200210	15.05	15.83	14.47	15.55	1880246	15.3855	up	up	correct
POR.US	Portland General Electric Company	20200210	60.74	61.09	60.44	61.04	353846	56.6233	up	down	incorrect
POST.US	Post Holdings Inc	20200210	101.75	105.61	100.92	105.13	964639	105.13	up	up	correct
PPG.US	PPG Industries Inc	20200210	122.05	122.05	120.3601	120.89	1944042	116.9781	down	down	correct
PPL.US	PPL Corporation	20200210	36.08	36.16	35.9527	36.12	2824856	32.2487	up	up	correct
PPT.US	Putnam Premier Income Trust	20200210	5.52	5.55	5.5	5.5	380777	4.7382	down	down	correct
PRA.US	ProAssurance Corporation	20200210	32.25	32.72	32.13	32.7	289652	31.7373	up	down	incorrect
PRG.US	PROG Holdings Inc	20200210	55.5376	57.2063	55.4576	56.6667	773069	47.8739	up	up	correct
PRGO.US	Perrigo Company plc	20200210	59.84	60.98	59.74	60.2	493905	57.8264	up	up	correct
PRI.US	Primerica Inc	20200210	122.6	123.65	122.05	123.43	177981	120.366	up	up	correct
PRLB.US	Proto Labs Inc	20200210	95.01	97.12	94.44	96.72	301977	96.72	up	up	correct
PRMW.US	Primo Water Corporation	20200210	15.64	15.79	15.55	15.78	909425	15.2994	up	down	incorrect
PRO.US	PROS Holdings Inc	20200210	53.97	54.87	53.27	53.28	362849	53.28	down	down	correct
PRS.US	Prudential Financial Inc	20200210	27.67	27.805	27.67	27.78	87033	25.3956	up	up	correct
PRT.US	PermRock Royalty Trust	20200210	5.06	5.0822	4.94	4.94	48292	4.3667	down	down	correct
PRTY.US	Party City Holdco Inc	20200210	2.59	2.65	2.47	2.49	2579722	2.49	down	down	correct
PRU.US	Prudential Financial Inc	20200210	94.38	94.92	93.98	94.89	1178735	85.0968	up	up	correct
PSA.US	Public Storage	20200210	225.8	226.49	225.08	226.42	478261	212.0834	up	down	incorrect
PSB.US	PZ	20200210	25.8	25.8	25.67	25.69	84033	23.6464	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200210	32	32.77	31.767	32.21	13702	27.5497	up	up	correct
PSN.US	Parsons Corporation	20200210	42.51	43.24	42.29	43.1	106100	43.1	up	up	correct
PSO.US	Pearson plc	20200210	7.46	7.48	7.43	7.46	307569	7.0018
PSTG.US	Pure Storage Inc	20200210	18.33	18.88	18.25	18.86	2838300	18.86	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200210	16.05	16.06	15.93	15.94	12900	14.4702	down	down	correct
PSX.US	Phillips 66	20200210	89.86	91.04	89.62	90.26	2171395	81.7867	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200210	60.87	61.95	60.41	60.45	291485	50.141	down	down	correct
PTR.US	PetroChina Company Limited	20200210	44.25	44.25	43.92	44.07	61565	38.2123	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200210	19.6	19.685	19.6	19.67	411554	16.6313	up	up	correct
PUK.US	Prudential plc	20200210	37.8	37.92	37.68	37.88	248928	35.5512	up	up	correct
PUKPRA.US	PUKPRA	20200210	28.23	28.3664	28.1	28.27	22286	25.8595	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200210	9.52	9.7	9.31	9.51	1096646	9.51	down	down	correct
PVG.US	Pretium Resources Inc	20200210	9.88	10.015	9.74	9.76	2718347	9.76	down	down	correct
PVH.US	PVH Corp	20200210	85.93	86.8	85.1	85.37	1145662	85.2469	down	down	correct
PVL.US	Permianville Royalty Trust	20200210	1.9	1.9443	1.8805	1.9198	20962	1.6859	up	up	correct
PWR.US	Quanta Services Inc	20200210	38.75	39.44	38.69	39.36	953830	39.1039	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200210	136.76	137.19	135.48	136.75	1193561	128.4749	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200210	10.1347	10.2	10.1347	10.1877	14663	9.7573	up	up	correct
PYS.US	PPlus Trust Series RRD	20200210	21.6	21.81	21.6	21.81	36414	18.4899	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200210	23.0978	23.0978	22.9838	22.9838	201	21.7177	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200210	11.36	11.3799	11.31	11.31	10027	10.8345	down	down	correct
PZN.US	Pzena Investment Management Inc	20200210	8.3	8.45	8.26	8.38	114762	7.5241	up	up	correct
QD.US	Qudian Inc	20200210	2.71	2.78	2.66	2.7	3346170	2.7	down	down	correct
QGEN.US	QIAGEN N.V	20200210	35.52	35.87	35.43	35.76	1682066	35.76	up	up	correct
QSR.US	Restaurant Brands International Inc	20200210	65.26	66.17	63.5198	65.61	5802254	60.9824	up	up	correct
QTWO.US	Q2 Holdings Inc	20200210	85.73	88.07	85.73	88.03	184013	88.03	up	up	correct
QUOT.US	Quotient Technology Inc	20200210	10.61	10.715	10.45	10.67	366422	10.67	up	up	correct
QVCC.US	QVCC	20200210	25.68	25.69	25.55	25.6	128500	22.9001	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200210	26.66	26.66	26.25	26.3752	19360	23.2289	down	down	correct
R.US	Ryder System Inc	20200210	49.54	49.93	48.48	48.76	740687	44.7681	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200210	22.47	22.59	22.44	22.59	206584	17.7707	up	up	correct
RACE.US	Ferrari N.V	20200210	167.77	168.02	166.41	167.55	319450	165.4565	down	down	correct
RAD.US	Rite Aid Corporation	20200210	13.15	14.5	12.96	13.75	8649554	13.75	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200210	40.45	40.725	38.795	40.06	1188248	40.06	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200210	42.59	42.8856	42.5	42.63	160866	41.3093	up	up	correct
RBC.US	Regal Beloit Corporation	20200210	85.36	85.91	85.16	85.65	191103	83.8657	up	up	correct
RC.US	Ready Capital Corporation	20200210	16.36	16.41	16.26	16.31	218564	13.0674	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200210	26.7	26.7	26.69	26.7	635	24.2287
RCB.US	Ready Capital Corporation	20200210	26.41	26.63	26.38	26.45	3600	25.4178	up	up	correct
RCF.US	UN	20200210	46.65	47.3	45.05	45.25	1397042	45.25	down	down	correct
RCI.US	Rogers Communications Inc	20200210	49.93	49.97	49.5	49.75	301636	45.6632	down	up	incorrect
RCL.US	Royal Caribbean Group	20200210	110.78	111.18	109.52	109.7	2737552	108.6218	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200210	9.23	9.26	9.17	9.23	115233	7.7889
RCUS.US	Arcus Biosciences Inc	20200210	11.15	11.87	11.05	11.68	121073	11.68	up	down	incorrect
RDN.US	Radian Group Inc	20200210	24.49	24.66	24.35	24.66	1436031	23.3816	up	up	correct
RDS.US	B	20200210	51.68	51.8	51.485	51.79	3212460	49.2686	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200210	44.14	44.42	43.91	44.02	122102	43.3023	down	down	correct
RE.US	Everest Re Group Ltd	20200210	282.08	285.96	281.78	285.88	215148	271.4658	up	down	incorrect
RELX.US	RELX PLC	20200210	26.84	26.96	26.81	26.96	295528	25.6013	up	up	correct
RENN.US	Renren Inc	20200210	1.69	1.72	1.66	1.6799	14177	1.6799	down	down	correct
RES.US	RPC Inc	20200210	3.91	4.03	3.84	3.94	1654966	3.94	up	down	incorrect
REV.US	Revlon Inc	20200210	21.69	22.08	21.69	21.92	44930	21.92	up	down	incorrect
REVG.US	REV Group Inc	20200210	10.08	10.15	9.96	10.04	126114	9.8738	down	down	correct
REX.US	REX American Resources Corporation	20200210	75.18	75.18	73.29	74.98	18632	74.98	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200210	49.74	50.26	49.55	50.18	194444	48.5562	up	up	correct
REZI.US	Resideo Technologies Inc	20200210	10.03	10.05	9.72	9.84	953777	9.84	down	down	correct
RF.US	Regions Financial Corporation	20200210	16.25	16.3	16.1301	16.28	8848825	15.0805	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200210	15.52	15.6	15.52	15.59	48811	13.4489	up	up	correct
RFL.US	Rafael Holdings Inc	20200210	20.16	20.16	19.8892	20.13	13145	20.13	down	down	correct
RFP.US	Resolute Forest Products Inc	20200210	3.13	3.23	3.1	3.11	361914	2.8825	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200210	152.91	153.54	152.1903	152.62	234155	145.7635	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20200210	51.55	51.81	51.24	51.58	79674	45.4008	up	up	correct
RGS.US	Regis Corporation	20200210	14.09	14.1	13.34	13.39	359008	13.39	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200210	12	12.01	11.735	11.76	30512	9.1392	down	up	incorrect
RH.US	RH	20200210	214.91	230.49	214.82	227.84	1213295	227.84	up	up	correct
RHI.US	Robert Half International Inc	20200210	59.02	59.45	58.76	59.38	606627	57.0491	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200210	86.87	87.59	86.69	87.58	103800	85.1987	up	down	incorrect
RIG.US	Transocean Ltd	20200210	4.68	4.72	4.46	4.5	16809381	4.5	down	up	incorrect
RIO.US	Rio Tinto Group	20200210	53.54	53.61	53.0798	53.43	1190586	44.4088	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200210	17.14	17.196	17.06	17.18	53925	13.2076	up	up	correct
RJF.US	Raymond James Financial Inc	20200210	93.56	94.25	93.19	94.23	565625	61.0021	up	up	correct
RL.US	Ralph Lauren Corporation	20200210	120.07	120.89	119.52	120.65	775539	117.3427	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200210	12.57	12.6	12.19	12.33	2018344	12.33	down	down	correct
RLI.US	RLI Corp	20200210	96.15	97.125	96.15	97.1	181713	92.5368	up	up	correct
RLJ.US	RLJ Lodging Trust	20200210	16.08	16.16	15.99	16.13	666604	16.0305	up	up	correct
RM.US	Regional Management Corp	20200210	26.7	26.94	26.55	26.8	59047	26.0522	up	up	correct
RMD.US	ResMed Inc	20200210	171.07	173.29	170.815	173.19	487530	170.5215	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200210	23.08	23.16	23.0564	23.12	28858	20.2633	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200210	21.32	21.32	21.1	21.1	100900	18.8561	down	down	correct
RMO.US	Romeo Power Inc	20200210	10.0872	10.0872	10.0872	10.0872	310	10.0872
RMPL.US	P	20200210	25.855	25.9	25.8245	25.8245	928	25.8245	down	down	correct
RMT.US	Royce Micro	20200210	8.57	8.67	8.53	8.61	153228	7.4244	up	up	correct
RNG.US	RingCentral Inc	20200210	207.47	213.55	206.8	212.61	1755875	212.61	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200210	6.845	7.17	6.845	6.97	8813	6.97	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200210	25.05	25.22	25.025	25.2	101371	22.203	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200210	197.99	199.93	196.1	199.42	247407	195.9476	up	up	correct
ROG.US	Rogers Corporation	20200210	114.54	115.03	112.72	114.05	110587	114.05	down	down	correct
ROK.US	Rockwell Automation Inc	20200210	201.86	203.95	201.42	203.82	500047	196.9099	up	up	correct
ROL.US	Rollins Inc	20200210	38.56	39.04	38.35	38.97	1005070	25.6222	up	up	correct
ROP.US	Roper Technologies Inc	20200210	384	391.78	383.75	391.78	373381	388.1082	up	up	correct
RPM.US	RPM International Inc	20200210	74.9	74.9	73.34	73.71	618263	71.3847	down	up	incorrect
RPT.US	RPT Realty	20200210	14.56	14.69	14.48	14.69	623192	13.7107	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200210	13.96	14.01	13.9343	13.99	758322	12.1927	up	up	correct
RRC.US	Range Resources Corporation	20200210	3.1	3.14	2.985	3	9263802	3	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200210	2.57	2.68	2.5	2.63	975072	2.6045	up	up	correct
RRX.US	Regal Beloit Corporation	20200210	85.36	85.91	85.16	85.65	191103	83.8657	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200210	115.5	117.17	115.5	116.51	309979	111.7809	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200210	18.3	18.34	18.05	18.24	349700	14.7607	down	down	correct
RSG.US	Republic Services Inc	20200210	97.14	98.04	97.01	97.83	1248577	94.8271	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20200210	157.62	157.98	154.9663	156.55	4040221	93.5314	down	down	correct
RVI.US	Retail Value Inc	20200210	6.3631	6.4197	6.3084	6.3744	330439	-20.9033	up	up	correct
RVLV.US	Revolve Group Inc	20200210	18.42	18.49	17.8	18.35	556400	18.35	down	down	correct
RVT.US	Royce Value Trust Inc	20200210	14.77	14.9	14.77	14.87	200755	12.5821	up	up	correct
RWT.US	Redwood Trust Inc	20200210	17.65	17.66	17.5	17.51	680607	15.2186	down	down	correct
RXN.US	Rexnord Corporation	20200210	33.56	33.91	33.51	33.91	328632	33.4018	up	down	incorrect
RY.US	Royal Bank of Canada	20200210	80.46	80.7	80.2796	80.66	460924	75.0711	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200210	2.92	2.9367	2.83	2.9	511521	2.9	down	down	correct
RYB.US	RYB Education Inc	20200210	5.3	5.36	5.1	5.19	49400	5.19	down	down	correct
RYI.US	Ryerson Holding Corporation	20200210	9.75	9.85	9.56	9.74	102956	9.6763	down	down	correct
RYN.US	Rayonier Inc	20200210	28.23	28.42	28.05	28.32	1066195	26.3525	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200210	27.89	27.99	27.87	27.94	16499	24.8345	up	up	correct
SA.US	Seabridge Gold Inc	20200210	13.2	13.38	12.98	13.22	203082	13.22	up	up	correct
SAFE.US	Safehold Inc	20200210	50.07	51.22	50.03	51.11	238801	50.2376	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200210	31.47	32.03	31.19	32	191905	31.2887	up	up	correct
SAIC.US	Science Applications International Corporation	20200210	93.75	94.93	93.45	94.14	374823	91.2301	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200210	25.42	25.95	25.25	25.86	439021	25.86	up	up	correct
SAM.US	The Boston Beer Company Inc	20200210	362.75	375.24	362.75	373.86	86660	373.86	up	up	correct
SAN.US	Banco Santander S.A	20200210	4.14	4.16	4.12	4.15	5633102	4.0897	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200210	6.8	6.89	6.7	6.84	1629564	6.84	up	up	correct
SAP.US	SAP SE	20200210	134.68	135.37	134.68	135.23	381244	131.152	up	up	correct
SAR.US	Saratoga Investment Corp	20200210	27.21	27.48	27.21	27.45	49723	24.5176	up	up	correct
SAVE.US	Spirit Airlines Inc	20200210	43.98	44.38	43.38	43.76	990063	43.76	down	down	correct
SB.US	Safe Bulkers Inc	20200210	1.28	1.31	1.27	1.27	300934	1.27	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200210	254.55	255.73	252.07	252.26	35220690	252.26	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200210	13.1	13.47	13.06	13.27	2419304	13.27	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200210	9.54	9.56	9.51	9.56	27907	9.052	up	up	correct
SBOW.US	SilverBow Resources Inc	20200210	4.87	4.87	4.31	4.34	179205	4.34	down	down	correct
SBR.US	Sabine Royalty Trust	20200210	37.96	37.966	37.06	37.4227	48875	32.0544	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200210	14.31	14.36	14	14.12	1283890	13.5177	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200210	9.8	10.1552	9.785	10.14	2800049	9.0555	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200210	26.31	26.56	26.295	26.44	877388	25.0326	up	up	correct
SCCO.US	Southern Copper Corporation	20200210	38.41	38.56	37.9968	38.34	951294	35.2952	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200210	15.48	15.85	15.47	15.67	66910	12.3098	up	up	correct
SCE.US	PL	20200210	23.96	24.07	23.96	24.01	23536	23.3617	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200210	46.89	47.1995	46.49	46.77	6061959	45.4495	down	down	correct
SCI.US	Service Corporation International	20200210	47.03	47.49	46.89	47.41	410258	45.8716	up	up	correct
SCL.US	Stepan Company	20200210	100.64	101.72	100.62	101.63	72121	99.5127	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200210	14.62	14.68	14.61	14.66	96749	12.1092	up	up	correct
SCPE.US	WS	20200210	0.195	0.195	0.19	0.19	243000	0.19	down	down	correct
SCS.US	Steelcase Inc	20200210	19.02	19.18	18.905	19.08	442526	17.6839	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200210	26.16	27.26	25.56	27.06	116076	23.2868	up	up	correct
SCX.US	The L.S. Starrett Company	20200210	5.16	5.16	5.13	5.13	13780	5.13	down	down	correct
SD.US	SandRidge Energy Inc	20200210	2.72	2.72	2.54	2.55	291842	2.55	down	down	correct
SDRL.US	Seadrill Limited	20200210	12.94	12.94	12.12	12.22	606952	12.22	down	down	correct
SE.US	Sea Limited	20200210	46.06	46.3	44.95	45.16	3370307	45.16	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200210	34.97	35.63	34.77	35.62	677504	35.62	up	up	correct
SEDA.US	UN	20200210	0.215	0.22	0.205	0.205	2651700	0.205	down	down	correct
SEE.US	Sealed Air Corporation	20200210	36.76	37.43	36.57	37.14	1188317	36.0059	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200210	23.78	24.48	23.78	24.47	544863	24.2152	up	up	correct
SF.US	Stifel Financial Corp	20200210	67.13	67.54	66.53	66.82	506428	43.6242	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200210	26.56	26.74	26.56	26.74	7640	25.3819	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20200210	10.16	10.19	10.12	10.14	33252	10.14	down	down	correct
SFL.US	SFL Corporation Ltd	20200210	13.13	13.1878	13.04	13.09	735475	10.908	down	down	correct
SFUN.US	Fang Holdings Limited	20200210	2.61	2.61	2.56	2.61	66486	26.1
SG.US	Sweetgreen Inc.	20200210	8.55	8.55	8.55	8.55	226	8.55
SGU.US	Star Group L.P	20200210	9.17	9.34	9.09	9.09	50836	8.2522	down	down	correct
SHAK.US	Shake Shack Inc	20200210	74.1	75.73	73.08	74.01	1443448	74.01	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200210	32.12	32.255	32.09	32.23	74322	30.8281	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200210	26.25	26.36	26.18	26.23	30002	23.1723	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200210	20.18	20.185	19.79	19.95	622228	15.6053	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200210	13.08	13.2	13.02	13.17	1055993	13.0954	up	up	correct
SHOP.US	Shopify Inc	20200210	479.11	491.6925	476.53	491.69	1864978	491.69	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200210	9.95	9.95	9.95	9.95	75100	9.95
SHW.US	The Sherwin	20200210	571.11	574.76	568.86	572.28	506192	187.6015	up	up	correct
SI.US	Silvergate Capital Corporation	20200210	16.35	16.5	16.14	16.15	49600	16.15	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200210	2.85	2.87	2.77	2.77	6139288	2.6529	down	down	correct
SIG.US	Signet Jewelers Limited	20200210	25.1	25.35	24.41	24.7	896480	24.5806	down	down	correct
SII.US	Sprott Inc	20200210	2.33	2.37	2.28	2.317	30927	21.8559	down	down	correct
SITC.US	SITE Centers Corp	20200210	13.03	13.08	12.92	13.07	1157415	12.3902	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200210	98.7	99.955	98.29	99.32	325500	99.32	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200210	38.27	39.2	38.149	39.11	1033289	38.7211	up	up	correct
SJI.US	South Jersey Industries Inc	20200210	31.64	31.72	31.16	31.44	616114	28.5441	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200210	26.6	26.705	26.55	26.69	6400	24.2659	up	down	incorrect
SJM.US	The J. M. Smucker Company	20200210	108.51	109.97	107.9681	109.89	691437	103.3986	up	up	correct
SJR.US	Shaw Communications Inc	20200210	19.83	19.89	19.77	19.82	456243	18.225	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200210	2.33	2.3676	2.31	2.32	90706	1.9442	down	down	correct
SJW.US	SJW Group	20200210	72.65	72.89	72.42	72.79	49547	70.2499	up	up	correct
SKIL.US	Skillsoft Corp	20200210	10.91	10.91	10.91	10.91	1000	10.91
SKM.US	SK Telecom Co.Ltd	20200210	21.16	21.16	20.865	20.94	350920	33.3252	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200210	13.82	13.88	13.44	13.75	4233277	12.5635	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200210	39	39.5825	37.79	38	3638281	38	down	down	correct
SKY.US	Skyline Champion Corporation	20200210	29.38	29.55	28.94	28.99	479513	28.99	down	down	correct
SLB.US	Schlumberger Limited	20200210	34.12	34.37	33.8129	34.35	7197775	32.6344	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200210	5.93	5.945	5.67	5.74	1937712	5.6603	down	down	correct
SLF.US	Sun Life Financial Inc	20200210	48	48.44	48	48.31	344935	44.6441	up	down	incorrect
SLG.US	SL Green Realty Corp	20200210	94.5621	94.5621	93.642	94.022	416498	81.5229	down	down	correct
SM.US	SM Energy Company	20200210	9.24	9.37	8.945	9.02	1991479	8.9002	down	down	correct
SMAR.US	Smartsheet Inc	20200210	48.04	49.93	47.1	49.64	1466200	49.64	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200210	7.19	7.22	7.17	7.2	653387	6.5873	up	up	correct
SMG.US	The Scotts Miracle	20200210	122.5	123.34	121.215	121.41	453105	114.8889	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200210	8.99	9.08	8.66	8.68	36228	8.68	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200210	2.58	2.59	2.545	2.55	335318	38.25	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200210	7.22	7.225	7.12	7.14	120601	99.0732	down	down	correct
SMP.US	Standard Motor Products Inc	20200210	50.86	51.59	50.48	51.44	69321	49.8342	up	up	correct
SNA.US	Snap	20200210	155.24	156.24	154.111	155.6	662623	147.6104	up	up	correct
SNAP.US	Snap Inc	20200210	17.05	17.6	17	17.6	22060300	17.6	up	up	correct
SNDR.US	Schneider National Inc	20200210	23.06	23.19	22.44	22.46	209901	20.0982	down	down	correct
SNN.US	Smith & Nephew plc	20200210	48.31	48.49	48.265	48.45	285053	46.4758	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200210	53.7	53.8	53.43	53.71	146079	45.2913	up	up	correct
SNV.US	Synovus Financial Corp	20200210	36.11	36.595	36.1	36.57	1024344	33.4869	up	up	correct
SNX.US	TD SYNNEX	20200210	137.62	140.475	137.22	140.45	349549	69.6984	up	up	correct
SO.US	The Southern Company	20200210	68.54	68.6	68.0899	68.44	3659805	62.9501	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200210	11.78	12.1	11.71	11.75	444821	10.5138	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200210	26.75	26.81	26.7293	26.81	11244	24.275	up	up	correct
SOJD.US	SOJD	20200210	25.77	25.78	25.7	25.75	295700	23.6433	down	up	incorrect
SOL.US	ReneSola Ltd	20200210	1.35	1.35	1.31	1.3234	16159	1.3234	down	down	correct
SOLN.US	Southern Co	20200210	55.7	55.79	55.17	55.67	212000	49.452	down	down	correct
SON.US	Sonoco Products Company	20200210	57.65	58.06	56.9	56.97	413417	53.5445	down	up	incorrect
SONY.US	Sony Group Corporation	20200210	70.13	70.21	69.63	70.17	929324	69.6896	up	up	correct
SOR.US	Source Capital Inc	20200210	40.7	40.82	40.5362	40.7	35096	35.1413
SOS.US	SOS Limited	20200210	1.6	1.7037	1.6	1.7	12595	1.7	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200210	10.2	10.2	10.2	10.2	0	10.2
SPB.US	Spectrum Brands Holdings Inc	20200210	59.11	59.46	57.79	58.78	390475	55.9032	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200210	19.31	20.68	19	20.55	15272320	20.55	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200210	14.88	14.95	14.8372	14.87	20728	12.1097	down	down	correct
SPG.US	Simon Property Group Inc	20200210	142.11	143.1	139.83	143.06	2893640	127.7727	up	down	incorrect
SPGI.US	S&P Global Inc	20200210	294.43	296.79	293.7448	296.56	1088974	291.8252	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200210	21.6	21.71	21.53	21.71	218729	18.417	up	down	incorrect
SPIR.US	Spire Corporation	20200210	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200210	11.49	11.73	11.29	11.73	8240	11.73	up	up	correct
SPNT.US	SiriusPoint Ltd	20200210	11.2	11.36	11.18	11.36	376456	11.36	up	up	correct
SPOT.US	Spotify Technology S.A	20200210	152.63	154.29	147.9	148.33	1794700	148.33	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200210	69.25	69.95	68.73	69.43	848379	69.2506	up	up	correct
SPXC.US	SPX Corporation	20200210	50.04	50.935	50.04	50.92	281284	50.92	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200210	16.7	16.75	16.65	16.75	30160	14.7145	up	down	incorrect
SQ.US	Square Inc	20200210	79.6	80.62	78.9	80.17	4150161	80.17	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200210	29.1778	29.4757	28.7857	28.9296	504159	27.8004	down	up	incorrect
SQNS.US	Sequans Communications S.A	20200210	4	4.34	4	4.16	70155	4.16	up	down	incorrect
SR.US	Spire Inc	20200210	86.43	86.58	85.73	86.34	149382	79.9893	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200210	54.27	54.46	53.95	54.44	335077	48.4616	up	up	correct
SRE.US	Sempra	20200210	158.69	159.25	157.6	157.98	885054	147.291	down	up	incorrect
SREA.US	Sempra Energy	20200210	27.38	27.49	27.3	27.48	205520	24.6754	up	up	correct
SRG.US	Seritage Growth Properties	20200210	38.37	38.51	38.08	38.37	103499	38.37
SRI.US	Stoneridge Inc	20200210	28.49	28.895	28.44	28.83	144863	28.83	up	up	correct
SRL.US	Scully Royalty Ltd	20200210	10.21	10.261	10.21	10.254	311	9.4944	up	up	correct
SRLP.US	Sprague Resources LP	20200210	15.99	15.9988	15.3591	15.38	92350	12.2282	down	down	correct
SRT.US	StarTek Inc	20200210	7.75	7.82	7.58	7.65	31777	7.65	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200210	9.67	9.72	9.535	9.5601	3443	32.7212	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200210	86.3	87.93	86.3	86.98	156725	85.4251	up	up	correct
SSL.US	Sasol Limited	20200210	14.79	14.9	14.73	14.77	237968	14.77	down	down	correct
SSTK.US	Shutterstock Inc	20200210	44.02	44.25	43.41	44.14	106475	43.1274	up	up	correct
ST.US	Sensata Technologies Holding plc	20200210	47.32	47.89	47.32	47.85	958003	47.85	up	up	correct
STAG.US	STAG Industrial Inc	20200210	32.63	32.96	32.49	32.94	1132677	30.3773	up	up	correct
STAR.US	PI	20200210	25.695	25.7196	25.69	25.69	1843	22.0718	down	down	correct
STC.US	Stewart Information Services Corporation	20200210	39.9	40.09	39.3	39.41	129890	37.2937	down	down	correct
STE.US	STERIS plc	20200210	152.53	155.32	151.77	153.88	591367	151.2368	up	down	incorrect
STG.US	Sunlands Technology Group	20200210	2.75	2.75	2.63	2.66	39292	33.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200210	24.67	24.8724	24.5369	24.87	63673	21.7022	up	up	correct
STL.US	Sterling Bancorp	20200210	20.27	20.42	20.22	20.38	1143097	19.7709	up	down	incorrect
STLA.US	Stellantis N.V	20200210	12.3556	12.4074	12.2802	12.3744	2420587	10.4328	up	up	correct
STM.US	STMicroelectronics N.V	20200210	29.77	30.41	29.71	30.36	2588595	29.9884	up	up	correct
STN.US	Stantec Inc	20200210	30.96	31.4	30.96	31.3	89722	30.5177	up	up	correct
STNG.US	Scorpio Tankers Inc	20200210	21.53	22.95	21.44	22.12	947053	20.9839	up	up	correct
STON.US	StoneMor Inc	20200210	1.06	1.15	1.05	1.1	99116	1.1	up	up	correct
STOR.US	STORE Capital Corporation	20200210	40.03	40.11	39.82	40.05	639947	36.6307	up	up	correct
STT.US	State Street Corporation	20200210	78.93	79.59	78.75	79.13	1725489	75.0076	up	up	correct
STWD.US	Starwood Property Trust Inc	20200210	26.01	26.06	25.72	25.77	1249300	21.4837	down	down	correct
STZ.US	Constellation Brands Inc	20200210	199.43	201.46	198.63	200.07	918538	194.8253	up	up	correct
SU.US	Suncor Energy Inc	20200210	28.92	29.375	28.69	29.35	4828616	27.1072	up	up	correct
SUI.US	Sun Communities Inc	20200210	162.91	164.58	162.665	162.89	329994	156.8649	down	up	incorrect
SUM.US	Summit Materials Inc	20200210	23.97	24.23	23.41	23.57	702478	23.57	down	down	correct
SUN.US	Sunoco LP	20200210	31.06	31.09	30	30.2	495172	25.0721	down	down	correct
SUP.US	Superior Industries International Inc	20200210	2.99	3.05	2.85	2.86	218252	2.86	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200210	3.15	3.19	3.07	3.1	354139	2.9999	down	down	correct
SUZ.US	Suzano S.A	20200210	8.64	8.71	8.39	8.46	245768	8.46	down	down	correct
SWCH.US	Switch Inc	20200210	16.13	16.22	16	16.17	1297192	15.8486	up	up	correct
SWI.US	SolarWinds Corporation	20200210	18.76	18.99	18.56	18.65	392422	18.2154	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200210	162.53	165.16	162.16	164.49	575006	159.0263	up	up	correct
SWM.US	Schweitzer	20200210	35.49	36	35.47	35.87	157469	32.5661	up	up	correct
SWN.US	Southwestern Energy Company	20200210	1.6	1.61	1.49	1.52	24423667	1.52	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20200210	105.91	107.49	105.91	107.197	213900	96.8973	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20200210	77.21	77.31	76.8	77.09	201702	72.2019	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20200210	8.66	8.73	8.6537	8.73	30845	7.6448	up	up	correct
SXC.US	SunCoke Energy Inc	20200210	5.85	5.89	5.72	5.78	644798	5.253	down	down	correct
SXI.US	Standex International Corporation	20200210	69.44	70.985	69.38	70.88	34818	69.3122	up	up	correct
SXT.US	Sensient Technologies Corporation	20200210	60.64	61.04	60.36	60.69	132460	58.243	up	up	correct
SYF.US	Synchrony Financial	20200210	33.05	33.34	33.05	33.27	7959509	31.6556	up	up	correct
SYK.US	Stryker Corporation	20200210	214.87	217.48	214.8223	217.23	650158	212.9895	up	up	correct
SYY.US	Sysco Corporation	20200210	77.33	77.75	76.58	76.96	2539112	73.2208	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20200210	12.72	12.76	12.64	12.72	70659	42.7911
TAC.US	TransAlta Corporation	20200210	7.9	8.16	7.87	7.94	374937	7.6981	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200210	19.88	19.94	19.77	19.93	1320000	19.93	up	up	correct
TAL.US	TAL Education Group	20200210	55.83	57.99	55.73	57.9	4679339	57.9	up	up	correct
TALO.US	Talos Energy Inc	20200210	18.46	18.68	17.4	17.78	374776	17.78	down	down	correct
TAP.US	Molson Coors Beverage Company	20200210	57.58	58.05	57.41	57.84	1316233	56.3312	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200210	76.19	76.19	74.95	74.95	27200	74.95	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200210	26.79	26.84	26.78	26.79	71401	24.5199
TBC.US	AT&T Inc. 5.625% Global Notes d	20200210	27.59	27.74	27.5628	27.74	56282	25.3378	up	up	correct
TBI.US	TrueBlue Inc	20200210	16.78	16.835	16.1	16.31	473874	16.31	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200210	33.205	33.3	33.205	33.3	1281	33.3	up	up	correct
TCN.US	Tricon Capital Group Inc	20200210	8.7893	8.7893	8.7893	8.7893	204	8.2862
TCS.US	The Container Store Group Inc	20200210	4.08	4.12	3.95	4.04	305792	3.7765	down	up	incorrect
TD.US	The Toronto	20200210	56.66	56.9	56.6	56.78	1326989	52.544	up	up	correct
TDC.US	Teradata Corporation	20200210	23.13	23.47	22.86	23.33	1600649	23.33	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200210	19.04	19.17	19.02	19.17	35436	13.36	up	up	correct
TDG.US	TransDigm Group Incorporated	20200210	634.54	643.86	632.05	643.27	445606	643.27	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200210	25.81	25.87	25.81	25.8509	10199	23.6979	up	up	correct
TDOC.US	Teladoc Health Inc	20200210	106	109.93	105.85	109.7	1030800	109.7	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200210	23.86	23.99	23.56	23.68	353402	22.1282	down	down	correct
TDW.US	Tidewater Inc	20200210	15.59	15.75	15.415	15.73	50223	15.7121	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200210	383.77	385.06	380.38	382.41	135886	382.41	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200210	16.77	16.89	16.77	16.82	30000	14.5174	up	up	correct
TECK.US	Teck Resources Limited	20200210	13.25	13.27	12.93	13.15	3261380	12.8929	down	up	incorrect
TEF.US	Telefónica S.A	20200210	6.74	6.765	6.72	6.74	1000997	5.6255
TEI.US	Templeton Emerging Markets Income Fund	20200210	9.33	9.37	9.32	9.37	141180	7.9514	up	up	correct
TEL.US	TE Connectivity Ltd	20200210	92.66	93.37	91.96	93.18	1226900	90.0285	up	up	correct
TEN.US	Tenneco Inc	20200210	9.74	9.78	9.35	9.47	977209	9.47	down	down	correct
TEO.US	Telecom Argentina S.A	20200210	11.58	11.655	11.4	11.49	131721	10.9155	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200210	12.25	12.46	12.16	12.35	19240750	12.35	up	up	correct
TEX.US	Terex Corporation	20200210	25.47	25.73	25.29	25.66	563391	25.2639	up	down	incorrect
TFC.US	Truist Financial Corporation	20200210	53.84	54.42	53.835	54.33	2885002	50.4266	up	down	incorrect
TFII.US	TFI International Inc	20200210	33.27	33.27	33.27	33.27	32	32.2577
TFX.US	Teleflex Incorporated	20200210	372.43	377.51	372.01	376.8	195262	373.9826	up	down	incorrect
TG.US	Tredegar Corporation	20200210	20.59	20.64	20.42	20.62	55058	13.7751	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200210	9.39	9.61	9.37	9.53	180256	9.4565	up	down	incorrect
TGI.US	Triumph Group Inc	20200210	22.52	23.84	22.52	23.78	457497	23.7291	up	up	correct
TGNA.US	TEGNA Inc	20200210	17.11	17.385	17.05	17.33	1726417	16.6536	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200210	12.8	12.88	12.61	12.7	331108	11.0013	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200210	6.3	6.42	6.245	6.31	316495	6.31	up	down	incorrect
TGT.US	Target Corporation	20200210	115.6	117.24	115.6	116.98	3861956	113.1085	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200210	33.16	33.5	33.04	33.44	365713	33.44	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200210	138.06	139.4	138.06	138.69	156029	132.4531	up	up	correct
THO.US	Thor Industries Inc	20200210	81.14	81.8694	80.1357	81.29	374456	78.6725	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200210	19.2	19.34	19.184	19.34	87688	17.0998	up	up	correct
THR.US	Thermon Group Holdings Inc	20200210	20.92	21.09	20.65	21.04	126406	21.04	up	up	correct
THS.US	TreeHouse Foods Inc	20200210	46	46.59	45.48	46.48	271679	46.48	up	up	correct
THW.US	Tekla World Healthcare Fund	20200210	14.19	14.33	14.19	14.32	80764	12.0803	up	down	incorrect
TIMB.US	W	20200210	18.96	19.1	18.81	18.89	976469	17.9934	down	down	correct
TISI.US	Team Inc	20200210	13.68	13.68	13.41	13.46	87102	13.46	down	down	correct
TJX.US	The TJX Companies Inc	20200210	61.45	61.87	61.19	61.65	3449894	60.5227	up	up	correct
TK.US	Teekay Corporation	20200210	3.28	3.39	3.2	3.33	608067	3.33	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200210	5.77	5.88	5.75	5.85	208912	5.2894	up	down	incorrect
TKR.US	The Timken Company	20200210	53.03	53.6	52.59	52.74	742199	50.8302	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200210	27.6	27.88	27.6	27.68	92744	25.1267	up	up	correct
TLYS.US	Tilly's Inc	20200210	8.79	8.95	8.6868	8.8	544737	6.8812	up	down	incorrect
TM.US	Toyota Motor Corporation	20200210	140.93	141.9	140.71	141.28	135834	134.59	up	up	correct
TME.US	Tencent Music Entertainment Group	20200210	13.51	13.8	13.5	13.77	3322200	13.77	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200210	26.16	26.63	25.975	26.28	3425582	26.28	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200210	324.57	334.735	324.57	333.94	1781619	332.4707	up	up	correct
TMST.US	TimkenSteel Corporation	20200210	6.07	6.1	5.81	5.82	220371	5.82	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200210	35.09	35.53	34.32	35.5	1303974	35.5	up	up	correct
TNC.US	Tennant Company	20200210	79.41	80.81	79.41	80.69	31579	78.7195	up	up	correct
TNET.US	TriNet Group Inc	20200210	56.2	56.545	55.1	55.36	465181	55.36	down	down	correct
TNK.US	Teekay Tankers Ltd	20200210	14.11	14.46	13.94	14.24	689145	14.24	up	up	correct
TNL.US	Travel + Leisure Co	20200210	47.69	47.93	47.2934	47.63	465426	44.2371	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200210	2.81	2.8304	2.7	2.76	459259	13.0551	down	down	correct
TOL.US	Toll Brothers Inc	20200210	47.98	48.64	47.75	48.58	1502277	47.5096	up	up	correct
TPB.US	Turning Point Brands Inc	20200210	21.73	22.933	21.695	22.15	149700	21.8613	up	up	correct
TPC.US	Tutor Perini Corporation	20200210	10.74	10.98	10.67	10.96	200565	10.5792	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200210	16.9	17.08	16.9	17.04	1206856	17.04	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200210	800	803.0462	770.75	777.46	16760	740.9607	down	down	correct
TPR.US	Tapestry Inc	20200210	27.86	28.51	27.73	28.51	3914517	27.7618	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200210	13.75	13.92	13.725	13.74	201863	10.9057	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200210	90.35	91.84	89.46	90.36	3732848	22.4097	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200210	16.67	16.67	16.53	16.58	16757	14.3739	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200210	32.1359	32.8155	32.0971	32.7087	91277	31.048	up	down	incorrect
TRC.US	Tejon Ranch Co	20200210	16.37	16.37	16.16	16.23	71483	16.23	down	down	correct
TREC.US	Trecora Resources	20200210	6.58	6.66	6.43	6.53	31770	6.53	down	up	incorrect
TREX.US	Trex Company Inc	20200210	99.88	100.89	99.63	100.48	1074338	50.24	up	up	correct
TRGP.US	Targa Resources Corp	20200210	36.9	37.1921	35.18	35.36	2626436	34.2993	down	down	correct
TRI.US	Thomson Reuters Corporation	20200210	81.25	82	81.25	81.85	299222	78.9543	up	up	correct
TRN.US	Trinity Industries Inc	20200210	21.02	21.445	20.96	21.23	639130	20.0006	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20200210	58.92	59.19	58.57	59.11	284282	56.7712	up	down	incorrect
TROX.US	Tronox Holdings plc	20200210	7.93	8.635	7.915	8.31	1451910	7.8871	up	up	correct
TRP.US	TC Energy Corporation	20200210	55.03	55.385	54.95	55.25	849223	49.2927	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200210	0.66	0.6763	0.6301	0.6623	1180198	6.623	up	down	incorrect
TRTN.US	Triton International Limited	20200210	37.31	37.64	37.27	37.61	157977	33.8963	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200210	20.68	20.71	20.51	20.54	219366	15.271	down	down	correct
TRU.US	TransUnion	20200210	94.83	95.36	94.44	95.36	1506300	94.7116	up	up	correct
TRV.US	The Travelers Companies Inc	20200210	136.01	136.27	135.14	136.22	807695	129.6499	up	down	incorrect
TS.US	Tenaris S.A	20200210	20.7	20.76	20.53	20.55	1816656	18.9807	down	up	incorrect
TSE.US	Trinseo S.A	20200210	30.16	30.7	28.5101	28.82	576255	27.0888	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200210	5.86	5.88	5.8401	5.87	131843	5.4204	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200210	22.08	22.45	22.08	22.45	297805	16.848	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200210	56.44	57.05	56.34	57.02	4281235	55.1588	up	up	correct
TSN.US	Tyson Foods Inc	20200210	80.6	81.95	80.3596	81.58	3145013	77.632	up	up	correct
TSQ.US	Townsquare Media Inc	20200210	10.12	10.12	9.96	10.1	12390	9.9357	down	down	correct
TT.US	Trane Technologies plc	20200210	141.22	144.39	140.72	144.11	2106575	108.3074	up	up	correct
TTC.US	The Toro Company	20200210	81.52	81.89	81.17	81.85	238702	79.8894	up	up	correct
TTE.US	TotalEnergies SE	20200210	48.86	48.98	48.58	48.87	1770501	42.8311	up	up	correct
TTI.US	TETRA Technologies Inc	20200210	1.45	1.55	1.42	1.51	887900	1.51	up	up	correct
TTM.US	Tata Motors Limited	20200210	11.8	11.81	11.7	11.81	1284413	11.81	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200210	12.31	12.31	12.13	12.17	46150	43.9742	down	down	correct
TU.US	TELUS Corporation	20200210	10.21	10.3425	10.21	10.3375	1072842	18.3321	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200210	14.6	15.25	14.53	15.21	193000	15.21	up	up	correct
TUP.US	Tupperware Brands Corporation	20200210	6.47	6.47	5.49	5.62	3981897	5.62	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20200210	10.65	10.68	10.41	10.64	993014	10.567	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200210	26.99	27.1401	26.95	27	14756	25.7349	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200210	25.93	26	25.85	25.9198	24767	24.8955	down	down	correct
TWI.US	Titan International Inc	20200210	2.62	2.66	2.56	2.64	200391	2.6324	up	up	correct
TWLO.US	Twilio Inc	20200210	122.3	126.78	121.59	125.71	3274459	125.71	up	up	correct
TWN.US	The Taiwan Fund Inc	20200210	20.25	20.5	20.2	20.5	8151	16.8184	up	up	correct
TWO.US	Two Harbors Investment Corp	20200210	15.22	15.29	15.09	15.1	1847830	12.8186	down	down	correct
TWTR.US	Twitter Inc	20200210	36.63	36.85	35.65	35.96	34860320	35.96	down	up	incorrect
TX.US	Ternium S.A	20200210	21.56	21.86	21.25	21.46	215810	19.9447	down	down	correct
TXT.US	Textron Inc	20200210	50.51	50.82	50.22	50.46	981901	50.2898	down	down	correct
TY.US	Tri	20200210	28.84	28.97	28.784	28.97	60974	26.8649	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200210	17.17	17.1817	16.86	16.91	350758	60.3933	down	down	correct
TYL.US	Tyler Technologies Inc	20200210	329.32	333.86	327.98	332.19	292144	332.19	up	up	correct
UA.US	Under Armour Inc	20200210	18.13	18.471	18.01	18.15	2540193	18.15	up	up	correct
UAA.US	Under Armour Inc	20200210	20.44	20.8	20.21	20.45	7466230	20.45	up	up	correct
UAN.US	CVR Partners LP	20200210	2.64	2.64	2.53	2.53	198660	23.62	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200210	23.59	23.64	23.42	23.62	71921	21.6902	up	up	correct
UBER.US	Uber Technologies Inc	20200210	40.65	41.34	39.96	40.01	60840800	40.01	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200210	18.99	19.05	18.9	18.9	1156	17.3293	down	up	incorrect
UBS.US	UBS Group AG	20200210	12.98	13.075	12.975	13.06	1808470	11.9935	up	down	incorrect
UDR.US	UDR Inc	20200210	49.07	49.42	48.97	49.4	1154057	46.433	up	up	correct
UE.US	Urban Edge Properties	20200210	18.9	19	18.81	18.97	576957	17.4429	up	up	correct
UFI.US	Unifi Inc	20200210	22.9	23.09	22.71	22.84	86040	22.84	down	down	correct
UFS.US	Domtar Corporation	20200210	33.56	35.57	33.56	34.62	1484103	33.8921	up	up	correct
UGI.US	UGI Corporation	20200210	42.17	42.2	41.45	41.62	1149591	38.7425	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200210	155.17	155.7496	154.15	154.71	49372	154.71	down	down	correct
UGP.US	Ultrapar Participações S.A	20200210	5.55	5.59	5.48	5.52	2298128	5.2558	down	down	correct
UHS.US	Universal Health Services Inc	20200210	137.97	139.68	137.555	139.61	471977	138.602	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200210	125.62	127.406	125.6	126.3	28196	116.6673	up	up	correct
UI.US	Ubiquiti Inc	20200210	141.79	145.22	139.28	142.01	504033	140.0341	up	up	correct
UIS.US	Unisys Corporation	20200210	16.43	16.44	15.6801	16.17	1537825	16.17	down	down	correct
UL.US	Unilever PLC	20200210	60.51	60.66	60.44	60.66	397054	56.6527	up	up	correct
UMC.US	United Microelectronics Corporation	20200210	2.7	2.74	2.69	2.72	432044	2.508	up	up	correct
UMH.US	UMH Properties Inc	20200210	16.34	16.39	16.26	16.36	75185	14.9635	up	up	correct
UNF.US	UniFirst Corporation	20200210	201.47	204.13	201.47	203.82	51848	201.7788	up	up	correct
UNFI.US	United Natural Foods Inc	20200210	7.4	7.57	7.27	7.41	558714	7.41	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200210	286.23	289.29	285.45	287.03	3147356	278.4674	up	up	correct
UNM.US	Unum Group	20200210	29.33	29.43	29	29.35	1634264	26.6605	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200210	27.75	27.97	27.7496	27.8815	11835	24.7785	up	up	correct
UNP.US	Union Pacific Corporation	20200210	181.99	184.82	181.58	184.67	1782836	177.4006	up	up	correct
UNVR.US	Univar Solutions Inc	20200210	21.66	21.73	21.41	21.64	732400	21.64	down	down	correct
UPH.US	UpHealth Inc	20200210	10.02	10.02	10.02	10.02	400100	10.02
UPS.US	United Parcel Service Inc	20200210	103.4	103.75	101.63	103.07	4669449	97.6437	down	up	incorrect
URI.US	United Rentals Inc	20200210	149.27	151.09	148.26	150.75	537720	150.75	up	up	correct
USA.US	Liberty All	20200210	6.87	6.9	6.8601	6.9	561384	5.7918	up	up	correct
USAC.US	USA Compression Partners LP	20200210	15.35	15.64	15.105	15.37	330930	11.985	up	up	correct
USB.US	U.S. Bancorp	20200210	54.44	54.64	54.095	54.64	5602661	51.1028	up	up	correct
USDP.US	USD Partners LP	20200210	10.2	10.2	9.944	10.02	54694	8.3367	down	up	incorrect
USFD.US	US Foods Holding Corp	20200210	40.51	40.87	40.43	40.74	1629800	40.74	up	up	correct
USM.US	United States Cellular Corporation	20200210	34.21	34.27	33.41	33.56	102074	33.56	down	down	correct
USNA.US	USANA Health Sciences Inc	20200210	80.26	84.02	80	83.52	298337	83.52	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200210	118.27	121.42	117.73	121.25	47805	119.2504	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200210	6.43	6.49	5.973	6.05	184500	6.05	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200210	27.08	27.25	27.08	27.16	397715	23.5675	up	up	correct
UTI.US	Universal Technical Institute Inc	20200210	8.9	9.18	8.85	9	340521	9	up	down	incorrect
UTL.US	Unitil Corporation	20200210	62.59	63.45	62.59	63.36	54961	59.3108	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200210	25.26	25.26	24.84	24.93	92551	23.1189	down	up	incorrect
UVV.US	Universal Corporation	20200210	51.01	51.5	50.91	51.11	132309	45.7829	up	up	correct
V.US	Visa Inc	20200210	201.97	206.13	201.86	205.99	6239519	203.4808	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200210	119.28	121	119.28	120.28	160187	118.8206	up	up	correct
VALE.US	Vale S.A.	20200210	11.79	11.82	11.51	11.6	29912221	9.4416	down	up	incorrect
VAPO.US	Vapotherm Inc	20200210	9.53	9.8	9.14	9.14	199088	9.14	down	down	correct
VATE.US	Innovate Corp	20200210	3.84	4	3.73	3.99	1211888	3.99	up	up	correct
VBF.US	Invesco Bond Fund	20200210	20.75	20.9494	20.71	20.8	22524	18.7409	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200210	10.76	10.88	10.75	10.83	47531	9.3747	up	up	correct
VCRA.US	Vocera Communications Inc	20200210	24.16	24.83	23.91	24.46	270568	24.46	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200210	13.31	13.3136	13.26	13.26	34946	12.2072	down	down	correct
VEC.US	Vectrus Inc	20200210	56.38	57.2999	56.28	56.58	41370	56.58	up	up	correct
VEDL.US	Vedanta Limited	20200210	7.97	7.97	7.905	7.93	408001	6.5586	down	down	correct
VEEV.US	Veeva Systems Inc	20200210	151.63	153.46	151.16	153.43	978135	153.43	up	up	correct
VEL.US	Velocity Financial Inc	20200210	13.86	13.95	13.52	13.85	70200	13.85	down	down	correct
VER.US	VEREIT Inc	20200210	9.86	9.91	9.83	9.88	3767829	44.9864	up	up	correct
VET.US	Vermilion Energy Inc	20200210	14.16	14.17	13.92	14.02	1470884	13.3959	down	down	correct
VFC.US	V.F. Corporation	20200210	82.83	83.61	82.63	83.33	2011371	79.1001	up	up	correct
VGI.US	Virtus Global Multi	20200210	13.6	13.65	13.56	13.64	82999	11.2181	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200210	13.4	13.4383	13.36	13.36	96374	12.1808	down	down	correct
VGR.US	Vector Group Ltd	20200210	13.5	13.74	13.47	13.74	547966	12.1411	up	up	correct
VHC.US	VirnetX Holding Corp	20200210	4.27	4.98	4.27	4.51	898122	3.8685	up	up	correct
VHI.US	Valhi Inc	20200210	1.63	1.64	1.55	1.55	205058	17.7616	down	up	incorrect
VICI.US	VICI Properties Inc	20200210	27.24	27.48	27.05	27.48	2392582	24.6822	up	up	correct
VIIX.US	VelocityShares VIX Short	20200210	30.09	30.23	29.92	29.94	35751	29.94	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200210	13.59	13.785	13.54	13.7	4010555	13.7	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200210	7.33	7.47	7.21	7.41	55738	7.41	up	up	correct
VIV.US	Telefônica Brasil S.A	20200210	13.7	13.845	13.605	13.68	2050237	11.5359	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200210	12.97	13.02	12.94	12.94	93300	11.8007	down	down	correct
VLO.US	Valero Energy Corporation	20200210	83.4	84.43	83.06	84.37	2603021	75.0223	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200210	12.75	12.79	12.33	12.73	285086	12.73	down	down	correct
VLT.US	Invesco High Income Trust II	20200210	14.44	14.5	14.43	14.48	24310	12.2517	up	up	correct
VMC.US	Vulcan Materials Company	20200210	147.06	147.7	145.67	147.12	732357	144.3404	up	up	correct
VMI.US	Valmont Industries Inc	20200210	144.66	146.96	144.345	146.4	47537	142.9125	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200210	12.94	12.94	12.9	12.93	75906	11.7925	down	down	correct
VNCE.US	Vince Holding Corp	20200210	13.88	14.27	13.5805	14.18	21442	14.18	up	up	correct
VNE.US	Veoneer Inc	20200210	14.52	14.62	14.37	14.55	417141	14.55	up	up	correct
VNO.US	Vornado Realty Trust	20200210	66.55	66.63	66.05	66.22	1187402	59.992	down	down	correct
VNTR.US	Venator Materials PLC	20200210	2.86	3.02	2.8	2.85	196100	2.85	down	up	incorrect
VOC.US	VOC Energy Trust	20200210	4.21	4.2275	3.9793	4.07	89280	3.3832	down	down	correct
VOYA.US	Voya Financial Inc	20200210	62.13	62.27	61.6	62.24	945612	61.0703	up	up	correct
VPG.US	Vishay Precision Group Inc	20200210	33.65	33.71	33.24	33.3	39282	33.3	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200210	13.53	13.55	13.47	13.47	33800	12.3183	down	down	correct
VRS.US	Verso Corporation	20200210	17.82	18.33	17.58	18.21	212835	13.7529	up	up	correct
VRT.US	Vertiv Holdings Co	20200210	13.2	13.43	12.88	13	738000	12.9881	down	down	correct
VRTV.US	Veritiv Corporation	20200210	13.83	14.0521	13.64	13.89	74236	13.89	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200210	20.43	20.7	20.27	20.52	852590	19.7191	up	up	correct
VST.US	Vistra Corp	20200210	22.3	22.375	22.07	22.27	2971351	20.9308	down	down	correct
VSTO.US	Vista Outdoor Inc	20200210	9.56	10.18	9.385	10.18	1127796	10.18	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200210	11.51	11.57	11.51	11.54	163047	9.8907	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200210	13.9	13.96	13.9	13.96	22108	12.8539	up	up	correct
VTOL.US	Bristow Group Inc	20200210	10.29	10.48	10.22	10.44	24853	31.32	up	down	incorrect
VTR.US	Ventas Inc	20200210	59.35	59.36	58.6388	59.02	1058249	54.253	down	down	correct
VVI.US	Viad Corp	20200210	63.9	64.12	61.85	63.11	134026	62.905	down	down	correct
VVNT.US	WS	20200210	13.88	14.31	12.58	12.6	165702	12.6	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20200210	4.32	4.34	4.3	4.3	985565	3.745	down	up	incorrect
VVV.US	Valvoline Inc	20200210	22.77	22.825	22.38	22.48	936295	21.6978	down	up	incorrect
VZ.US	Verizon Communications Inc	20200210	59.93	60.24	59.77	60.24	8270243	55.7897	up	up	correct
W.US	Wayfair Inc	20200210	98.92	100.47	96.77	97.22	1471996	97.22	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200210	77.18	77.93	76.83	77.56	953752	76.6933	up	up	correct
WAL.US	Western Alliance Bancorporation	20200210	56.24	56.45	55.985	56.31	470419	54.3092	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200210	26.34	26.4094	26.3	26.3	4924	23.6094	down	down	correct
WAT.US	Waters Corporation	20200210	216.96	220.4	216.95	219.13	378468	219.13	up	up	correct
WBK.US	Westpac Banking Corporation	20200210	16.67	16.75	16.65	16.74	246691	15.6701	up	up	correct
WBS.US	Webster Financial Corporation	20200210	46.41	46.76	46.28	46.68	336417	43.3802	up	up	correct
WBT.US	Welbilt Inc	20200210	14.66	14.82	14.565	14.82	593730	14.82	up	up	correct
WCC.US	WESCO International Inc	20200210	47.67	47.84	46.82	47.27	769785	47.27	down	down	correct
WCN.US	Waste Connections Inc	20200210	99.58	100.42	99.18	99.95	456778	98.4794	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200210	76.69	77.86	76.36	77.86	311590	74.5274	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200210	14.77	14.77	14.62	14.77	28636	13.2148
WEC.US	WEC Energy Group Inc	20200210	99.97	100.17	99.52	100.14	832690	94.6488	up	up	correct
WEI.US	Weidai Ltd	20200210	2.3	2.3	2.1712	2.24	90595	2.24	down	down	correct
WELL.US	Welltower Inc	20200210	84.6	85.54	84.3601	85.12	1834643	78.6972	up	up	correct
WES.US	Western Midstream Partners LP	20200210	16.02	16.085	15.46	15.49	1041099	13.0252	down	up	incorrect
WEX.US	WEX Inc	20200210	211.76	215.17	211.05	214.7	615197	214.7	up	up	correct
WF.US	Woori Financial Group Inc	20200210	25.64	25.83	25.47	25.7	20738	24.5022	up	up	correct
WFC.US	Wells Fargo & Company	20200210	47.67	47.86	47.42	47.77	18124754	45.7897	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200210	42.53	42.76	41.68	42.76	1200	41.9238	up	down	incorrect
WGO.US	Winnebago Industries Inc	20200210	57.62	58.39	57.31	58.22	472439	57.3514	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200210	58.52	58.91	58.055	58.65	880700	57.2303	up	up	correct
WHD.US	Cactus Inc	20200210	28.65	29.035	28.511	28.93	305972	28.2543	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200210	28.89	29.32	28.4	28.42	40492	24.7246	down	down	correct
WHR.US	Whirlpool Corporation	20200210	148.59	150.81	148.05	149.41	431934	140.9597	up	up	correct
WIA.US	Western Asset Inflation	20200210	12.3	12.3249	12.3	12.3	7702	10.2492
WIT.US	Wipro Limited	20200210	3.72	3.74	3.7	3.72	516937	3.7123
WIW.US	Western Asset Inflation	20200210	11.72	11.77	11.7	11.76	173484	10.61	up	up	correct
WK.US	Workiva Inc	20200210	46.89	47.38	46.28	47.08	103400	47.08	up	up	correct
WLK.US	Westlake Chemical Corporation	20200210	63.17	64.51	62.915	64	489488	62.0326	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20200210	22.58	22.88	22.5213	22.58	20796	19.494
WM.US	Waste Management Inc	20200210	124.24	125.29	124.11	125.04	1233957	120.733	up	up	correct
WMB.US	The Williams Companies Inc	20200210	20.96	21.5	20.94	21.43	15350755	18.5216	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200210	10.69	10.7069	10.66	10.69	184786	9.6487
WMK.US	Weis Markets Inc	20200210	37.97	38.38	37.55	37.96	47530	36.1404	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20200210	46.09	46.41	45.52	46.07	349861	45.5852	down	up	incorrect
WMT.US	Walmart Inc	20200210	115.75	116.98	115.045	115.25	6144868	111.5832	down	down	correct
WNC.US	Wabash National Corporation	20200210	11.69	11.77	11.55	11.64	657675	11.1284	down	down	correct
WNS.US	WNS (Holdings) Limited	20200210	72.73	73.895	72.68	73.63	95368	73.63	up	up	correct
WOLF.US	Wolfspeed Inc	20200210	46.91	47.94	46.55	47.93	793824	47.93	up	up	correct
WOR.US	Worthington Industries Inc	20200210	38.04	38.48	37.97	38.22	79115	36.4791	up	up	correct
WOW.US	WideOpenWest Inc	20200210	7.45	7.84	7.45	7.83	456727	7.83	up	up	correct
WPC.US	W. P. Carey Inc	20200210	85.27	85.38	84.743	85.01	373112	76.4046	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200210	28.63	29.16	28.52	29.04	2151042	28.3518	up	up	correct
WPP.US	WPP plc	20200210	62.49	62.88	61.8	62.3	236058	56.3917	down	down	correct
WRB.US	W. R. Berkley Corporation	20200210	77.86	78.79	77.84	78.76	801688	76.1105	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200210	31.31	31.34	31.11	31.33	295253	28.5914	up	up	correct
WRI.US	Weingarten Realty Investors	20200210	30.27	30.48	30.14	30.47	737569	27.6138	up	up	correct
WRK.US	WestRock Company	20200210	40.93	41.31	40.7	40.95	1102811	38.9895	up	up	correct
WSM.US	Williams	20200210	71	71.78	70.71	71.51	640861	69.0404	up	down	incorrect
WSO.US	Watsco Inc	20200210	172.62	173.54	170.83	171.29	189815	161.8132	down	down	correct
WSR.US	Whitestone REIT	20200210	13.4	13.43	13.31	13.38	151187	12.0503	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200210	158.83	160.16	158.435	160.06	182280	159.4031	up	down	incorrect
WTI.US	W&T Offshore Inc	20200210	4	4.09	3.95	3.98	3843283	3.98	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200210	1149.71	1154.85	1144.3	1154.85	6605	1152.4624	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200210	53.32	53.79	53.17	53.73	857561	51.455	up	down	incorrect
WTRU.US	Aqua America Inc	20200210	69.43	69.58	69.108	69.56	9900	63.5362	up	up	correct
WTS.US	Watts Water Technologies Inc	20200210	99.7	101.5	99.11	101.5	106420	99.8754	up	up	correct
WTTR.US	Select Energy Services Inc	20200210	7.04	7.05	6.84	6.86	216150	6.86	down	down	correct
WU.US	The Western Union Company	20200210	27.68	28.43	27.58	28.3	6758330	26.0429	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200210	41.58	42.85	40.88	42.05	3907132	41.2107	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200210	31.61	31.87	31.4	31.52	287359	30.6976	down	down	correct
WY.US	Weyerhaeuser Company	20200210	28.61	28.66	28.25	28.65	3033982	27.2418	up	up	correct
X.US	United States Steel Corporation	20200210	9.02	9.125	8.87	9.01	11144240	8.9475	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200210	8.35	8.3717	8.25	8.26	104195	6.6581	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200210	19.28	19.44	19.23	19.44	315689	18.9265	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200210	3.22	3.25	3.06	3.09	213572	2.8841	down	down	correct
XL.US	XL Fleet Corp	20200210	10.06	10.06	10.06	10.06	0	10.06
XOM.US	Exxon Mobil Corporation	20200210	60.48	60.52	59.62	59.96	20934461	53.06	down	down	correct
XPO.US	XPO Logistics Inc	20200210	92.9967	94.386	92.337	94.1262	905947	54.7882	up	up	correct
XPRO.US	Frank’s International NV	20200210	21.6	21.72	21.24	21.54	41133	21.54	down	down	correct
XYF.US	X Financial	20200210	1.38	1.38	1.28	1.326	21006	3.978	down	down	correct
XYL.US	Xylem Inc	20200210	84	86.17	83.84	85.72	1249322	83.8013	up	up	correct
Y.US	Alleghany Corporation	20200210	818.88	821	812.5	819.5	64842	802.0348	up	up	correct
YCBD.US	PA	20200210	7.0963	7.13	7.0108	7.13	1041	5.8609	up	down	incorrect
YELP.US	Yelp Inc	20200210	33.8	34.4	33.8	34.2	798172	34.2	up	up	correct
YETI.US	YETI Holdings Inc	20200210	35.53	36.73	35.42	35.8	1280800	35.8	up	down	incorrect
YEXT.US	Yext Inc	20200210	15.82	15.9	15.56	15.75	543807	15.75	down	down	correct
YPF.US	YPF Sociedad Anónima	20200210	9.81	9.94	9.69	9.9	799983	9.9	up	up	correct
YRD.US	Yiren Digital Ltd	20200210	4.34	4.4	4.23	4.33	190625	4.33	down	down	correct
YUM.US	Yum! Brands Inc	20200210	102.31	103.22	102.05	102.87	1667965	99.264	up	up	correct
YUMC.US	Yum China Holdings Inc	20200210	42.2	42.645	41.6	42.41	4177200	41.8697	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200210	155.48	158.57	155.15	158.22	1079949	155.957	up	up	correct
ZEN.US	Zendesk Inc	20200210	86.93	89.42	86.64	89.2	2704489	89.2	up	up	correct
ZEPP.US	Zepp Health Corporation	20200210	13.05	13.78	13.05	13.26	260130	13.26	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200210	29.19	29.19	28.43	28.9	57364	28.9	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200210	23.7	23.75	23.3	23.5	1920919	23.0518	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200210	11.81	11.85	11.74	11.77	218144	9.5492	down	down	correct
ZTS.US	Zoetis Inc	20200210	138.62	142.74	138.353	142.55	2455986	141.1651	up	up	correct
ZUO.US	Zuora Inc	20200210	15.6	15.87	15.57	15.84	522500	15.84	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200210	33.56	33.91	33.51	33.91	328600	33.3752	up	down	incorrect
ZYME.US	Zymeworks Inc	20200210	45.75	49.58	45.75	48.63	281800	48.63	up	down	incorrect