CollectAI

close-nyse_stocks

2020/02/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200211	85.03	85.67	84.84	85.09	1543233	84.064	up	up	correct
AA.US	Alcoa Corporation	20200211	15.57	16.21	15.54	15.74	4580466	15.7057	up	up	correct
AAIC.US	PC	20200211	22.49	22.6	22.45	22.5276	11261	18.2377	up	up	correct
AAP.US	Advance Auto Parts Inc	20200211	130.96	132.84	130.795	132.11	558072	129.0687	up	up	correct
AAT.US	American Assets Trust Inc	20200211	46.29	46.57	45.925	46.06	393928	43.2521	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20200211	34.92	35.43	34.58	34.87	321917	29.2805	down	down	correct
ABB.US	ABB Ltd	20200211	24.56	24.7485	24.5131	24.64	1696421	22.9403	up	up	correct
ABBV.US	AbbVie Inc	20200211	95.26	97.0801	95.01	96	10682780	87.9736	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200211	94.33	94.61	92.72	94.57	1156070	91.5151	up	up	correct
ABEV.US	Ambev S.A	20200211	3.88	3.89	3.8	3.81	21732270	3.5567	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200211	96.75	100.5	96.75	100	366443	100	up	up	correct
ABM.US	ABM Industries Incorporated	20200211	38.74	39.19	38.74	38.98	158499	37.6469	up	up	correct
ABT.US	Abbott Laboratories	20200211	88.64	89.41	88.53	89.17	2661864	86.8169	up	up	correct
AC.US	Associated Capital Group Inc	20200211	41.86	43.4	41.8	42.55	11092	41.8945	up	up	correct
ACA.US	Arcosa Inc	20200211	46.33	47.125	46.1812	46.39	175636	46.0657	up	up	correct
ACC.US	American Campus Communities Inc	20200211	46.87	47.22	46.73	47.01	488442	43.3754	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200211	9.18	9.3	9.13	9.16	354161	8.5201	down	down	correct
ACEL.US	WS	20200211	12.81	12.81	12.5	12.65	172862	11.1939	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200211	7.26	7.34	7.24	7.26	29848	7.26
ACM.US	AECOM	20200211	47.57	47.76	47.31	47.36	869623	47.36	down	down	correct
ACN.US	Accenture plc	20200211	213.38	213.98	211.76	212.14	1321019	207.0364	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200211	16.62	16.67	16.56	16.62	182426	13.5095
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200211	26.51	26.6605	26.15	26.15	40074	19.0187	down	down	correct
ADM.US	Archer	20200211	45.9	46.51	45.73	46.12	2200143	43.5559	up	up	correct
ADNT.US	Adient plc	20200211	27.13	27.89	26.89	27.23	1749200	27.23	up	down	incorrect
ADT.US	ADT Inc	20200211	6.65	6.84	6.56	6.83	1517246	6.5869	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200211	16.49	16.52	16.44	16.47	243164	13.3525	down	down	correct
AEE.US	Ameren Corporation	20200211	84.16	84.48	83.87	84.27	1498106	79.983	up	down	incorrect
AEFC.US	AEFC	20200211	26.28	26.54	26.147	26.5	140400	24.5878	up	down	incorrect
AEG.US	Aegon N.V	20200211	4.28	4.31	4.275	4.29	821798	4.0348	up	up	correct
AEL.US	PA	20200211	26.6	26.63	26.51	26.55	47607	23.9205	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200211	59.1	59.8633	58.87	59.6	788984	57.3236	up	up	correct
AENZ.US	Aenza S.A.A	20200211	2.56	2.56	2.43	2.46	63990	2.46	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200211	14.37	14.6	14.11	14.56	2216678	13.8161	up	up	correct
AER.US	AerCap Holdings N.V	20200211	58.94	60.15	58.94	60.04	825922	60.04	up	down	incorrect
AES.US	The AES Corporation	20200211	20.61	20.89	20.6	20.79	3166021	19.7569	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200211	14.17	14.19	14.16	14.17	40595	13.4644
AFG.US	American Financial Group Inc	20200211	113.5	115.03	113.435	114.53	336352	88.6554	up	up	correct
AFGB.US	American Financial Group Inc	20200211	28.13	28.13	27.9	28.055	21623	25.8696	down	down	correct
AFGC.US	American Financial Group Inc	20200211	26.49	26.63	26.47	26.53	45742	24.0301	up	up	correct
AFI.US	Armstrong Flooring Inc	20200211	3.71	3.72	3.53	3.58	134844	3.58	down	down	correct
AFL.US	Aflac Incorporated	20200211	52.89	53.35	52.83	52.94	2026683	50.2658	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200211	15.42	15.48	15.42	15.46	40697	13.5314	up	up	correct
AG.US	First Majestic Silver Corp	20200211	9.8	9.8598	9.52	9.75	2579458	9.739	down	up	incorrect
AGCO.US	AGCO Corporation	20200211	67.24	67.98	66.91	67.34	505100	64.625	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200211	10.59	10.6	10.57	10.59	33202	9.2129
AGI.US	Alamos Gold Inc	20200211	6.16	6.23	6.08	6.23	3125317	6.0932	up	up	correct
AGO.US	Assured Guaranty Ltd	20200211	47.28	47.78	47.24	47.65	419096	45.5057	up	up	correct
AGR.US	Avangrid Inc	20200211	52.95	53.305	52.72	52.89	459006	49.2279	down	up	incorrect
AGRO.US	Adecoagro S.A	20200211	7.98	8.03	7.878	7.94	132457	7.94	down	down	correct
AGS.US	PlayAGS Inc	20200211	9.34	9.4	9.11	9.15	201623	9.15	down	down	correct
AGX.US	Argan Inc	20200211	45.41	46.99	45.13	45.94	238439	42.3127	up	up	correct
AHH.US	PA	20200211	27.37	27.58	27.37	27.58	700	24.4534	up	up	correct
AHL.US	PE	20200211	26.49	26.64	26.24	26.34	169470	23.5897	down	down	correct
AHT.US	PI	20200211	22.4123	22.42	22.3411	22.42	19923	21.0812	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200211	24.46	24.6189	24.46	24.6	3341	21.4067	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200211	15.63	15.63	15.55	15.57	33745	13.5442	down	down	correct
AIG.US	PA	20200211	27.75	27.7599	27.63	27.75	31194	24.9216
AIN.US	Albany International Corp	20200211	70.37	75.62	70.21	73.65	383874	71.8436	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200211	20.33	20.652	20.33	20.41	80800	15.2458	up	down	incorrect
AIR.US	AAR Corp	20200211	44.19	45	44.03	44.37	175255	44.2032	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200211	68.4	70.24	68.225	69.03	385745	66.673	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200211	5.802	5.8343	5.7956	5.8236	429085	5.3864	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200211	24.75	24.75	24.7	24.7	2554	22.6301	down	down	correct
AIZ.US	Assurant Inc	20200211	137.46	140.03	137.46	139.61	507681	134.9235	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200211	107.2	107.94	107	107.4	680432	104.1806	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200211	54.53	54.96	53.81	54.15	659374	48.795	down	down	correct
AJX.US	Great Ajax Corp	20200211	15.25	15.33	15.195	15.24	237492	13.1255	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200211	27.56	27.56	27.19	27.3	21685	23.8737	down	down	correct
AKO.US	B	20200211	15.286	15.535	15.02	15.02	20455	13.6247	down	down	correct
AKR.US	Acadia Realty Trust	20200211	25.62	25.68	24.97	24.99	584022	23.9272	down	down	correct
AL.US	PA	20200211	28.1	28.17	27.91	27.95	16339	24.7425	down	down	correct
ALB.US	Albemarle Corporation	20200211	83.77	85.39	83.26	84.71	1311071	82.6301	up	up	correct
ALC.US	Alcon AG	20200211	61.51	62.08	61.45	61.87	433294	61.6906	up	up	correct
ALE.US	ALLETE Inc	20200211	82.32	82.57	81.94	82.17	162341	75.9705	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200211	22.89	23.29	22.89	23.1	1017303	21.9236	up	up	correct
ALG.US	Alamo Group Inc	20200211	127.47	128.735	126.91	128.05	30238	127.0889	up	up	correct
ALIN.US	PE	20200211	23.18	23.35	23.16	23.191	21444	20.1352	up	down	incorrect
ALK.US	Alaska Air Group Inc	20200211	64.47	65.28	64.43	64.55	788336	64.186	up	down	incorrect
ALL.US	The Allstate Corporation	20200211	123.9	125.4115	123.72	125.1	1739604	119.2723	up	up	correct
ALLE.US	Allegion plc	20200211	136.83	138.02	135.84	137.89	460598	134.7372	up	up	correct
ALLY.US	PA	20200211	26.8	26.81	26.72	26.72	177860	26.72	down	down	correct
ALN.US	American Lorain Corporation	20200211	0.165	0.17	0.165	0.17	22500	0.17	up	down	incorrect
ALP.US	PQ	20200211	27.9697	28.04	27.9201	28.02	8700	25.509	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200211	43.36	44.15	43.36	43.97	829500	42.3455	up	up	correct
ALV.US	Autoliv Inc	20200211	74.98	76.32	74.69	75.87	303255	73.4809	up	up	correct
ALX.US	Alexander's Inc	20200211	325.62	325.62	318.845	323.64	7461	287.2607	down	up	incorrect
AM.US	Antero Midstream Corporation	20200211	4.83	4.94	4.59	4.63	12435980	3.506	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200211	21.92	22.4775	21.92	22.29	240697	22.29	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200211	6.8	6.98	6.645	6.94	1568457	6.8977	up	up	correct
AMCR.US	Amcor plc	20200211	10.85	11.04	10.83	10.97	5560000	10.0926	up	up	correct
AME.US	AMETEK Inc	20200211	99	100.88	98.79	100.15	1179804	98.7822	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200211	82.85	83.765	82.47	83.01	301774	82.6345	up	up	correct
AMH.US	PH	20200211	27.89	27.94	27.74	27.795	11875	24.7457	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200211	31.79	32.115	31.43	31.79	38600	31.79
AMN.US	AMN Healthcare Services Inc	20200211	70.71	72.02	70.55	71.6	202688	71.6	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200211	16.5	16.88	16.49	16.78	5856	15.9486	up	up	correct
AMP.US	Ameriprise Financial Inc	20200211	176.65	179.35	176.23	177.63	462473	170.0071	up	up	correct
AMPY.US	Amplify Energy Corp	20200211	5.35	5.419	5.25	5.29	233411	5.29	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200211	5.73	6.52	5.6019	6.03	286092	6.03	up	up	correct
AMRC.US	Ameresco Inc	20200211	20.47	21	20.4	20.57	210943	20.57	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200211	5.13	5.2	5.02	5.04	1095122	5.04	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200211	246.55	258.62	246.55	254.27	3231863	244.6704	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200211	16.58	17.055	16.54	16.94	2720045	16.1069	up	down	incorrect
AN.US	AutoNation Inc	20200211	48	48.64	45.02	46.49	2791884	46.49	down	down	correct
ANET.US	Arista Networks Inc	20200211	233.81	234.62	230.26	231.5	2838648	57.875	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200211	16.92	17.26	16.57	17.14	1064776	16.8921	up	up	correct
ANH.US	PC	20200211	25.44	25.55	25.4	25.4	10759	23.0459	down	up	incorrect
ANTM.US	Anthem Inc	20200211	277.04	279.94	273.78	279.91	1777129	272.8748	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200211	9.16	9.16	9.12	9.13	190691	7.9096	down	down	correct
AON.US	Aon plc	20200211	232	233.63	231.11	231.22	822377	227.764	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200211	43.29	44.39	43.25	44.01	1475618	42.6212	up	up	correct
AP.US	Ampco	20200211	2.94	2.99	2.899	2.92	15042	2.92	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200211	37.25	37.56	37.08	37.49	399694	31.4679	up	up	correct
APD.US	Air Products and Chemicals Inc	20200211	253.28	254.31	252.22	252.41	965404	243.0018	down	down	correct
APG.US	APi Group Corporation	20200211	12.16	12.5	12.16	12.27	3343407	12.27	up	up	correct
APH.US	Amphenol Corporation	20200211	103.16	104.2	102.59	102.62	2750562	50.3348	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20200211	15.19	15.295	15.11	15.2	1179958	15.0552	up	down	incorrect
APO.US	PB	20200211	27.8	27.88	27.56	27.83	38565	24.7058	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200211	3.92	4.0699	3.71	3.99	362412	3.99	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200211	11.7	12	11.696	11.85	385398	10.0663	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200211	15.79	16.085	15.79	16.02	882692	14.8419	up	up	correct
AQNA.US	AQNA	20200211	28.55	28.88	28.55	28.78	60105	25.7294	up	up	correct
AQNB.US	AQNB	20200211	29.15	29.17	28.97	28.98	33100	25.8719	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200211	24.38	24.4	23.5	23.65	740600	23.65	down	up	incorrect
AR.US	Antero Resources Corporation	20200211	1.7	1.77	1.625	1.7	7980588	1.7
ARC.US	ARC Document Solutions Inc	20200211	1.26	1.29	1.22	1.29	60491	1.2333	up	up	correct
ARCH.US	Arch Resources Inc	20200211	56.91	58.34	56.51	57.68	482328	56.9275	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200211	7.35	7.4	7.23	7.37	457979	6.9674	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200211	15.85	15.85	15.68	15.78	66697	13.3865	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200211	170.99	172.6	170.475	171.65	550819	164.0918	up	up	correct
ARES.US	Ares Management Corporation	20200211	39.48	40.37	39.4205	40.26	433456	37.545	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200211	26.09	26.12	26.09	26.12	2563	23.0115	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200211	67.31	67.99	66.38	66.66	90888	63.1711	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20200211	18.51	18.53	18.38	18.4	775567	14.7678	down	down	correct
ARL.US	American Realty Investors Inc	20200211	14.41	14.8911	14.41	14.8911	891	14.8911	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20200211	3.61	3.67	3.43	3.5	1199948	3.5	down	down	correct
ARMK.US	Aramark	20200211	40.85	41.795	40.75	41.56	2514019	40.4429	up	up	correct
AROC.US	Archrock Inc	20200211	8.19	8.42	8.13	8.4	612858	7.3131	up	down	incorrect
ARR.US	PC	20200211	25.19	25.28	25.17	25.24	356660	21.9538	up	up	correct
ARW.US	Arrow Electronics Inc	20200211	77.51	78.35	77.46	77.97	497481	77.97	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200211	13.74	13.75	13.56	13.66	40120	13.6317	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200211	5.54	6.25	5.5	6.23	605686	6.179	up	down	incorrect
ASG.US	Liberty All	20200211	6.63	6.65	6.49	6.5	268995	5.4173	down	down	correct
ASGN.US	ASGN Incorporated	20200211	68.52	68.96	68.08	68.22	446344	68.22	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200211	80.01	80.99	79.87	80.22	621785	78.0328	up	down	incorrect
ASIX.US	AdvanSix Inc	20200211	18.94	19.625	18.905	19.42	134872	19.3695	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200211	9.24	9.4	9.028	9.37	46705	9.37	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200211	198.17	205.29	196.86	204.01	19779	199.5251	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200211	5.08	5.11	5.06	5.08	1569312	4.7737
ATCO.US	PI	20200211	26.85	26.8998	26.58	26.735	5945	23.1366	down	down	correct
ATEN.US	A10 Networks Inc	20200211	7.19	7.35	7.17	7.27	233347	7.248	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20200211	32.67	33.375	32.25	33.15	564108	33.15	up	up	correct
ATHM.US	Autohome Inc	20200211	81.22	83.46	80.28	82.06	396396	80.605	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200211	19.83	20.08	19.565	19.57	888228	19.57	down	down	correct
ATKR.US	Atkore Inc	20200211	42.24	42.785	42.02	42.12	477000	42.12	down	down	correct
ATO.US	Atmos Energy Corporation	20200211	118.62	119.68	118.48	119.36	502056	114.4352	up	up	correct
ATR.US	AptarGroup Inc	20200211	116.02	116.89	115.4	116.05	197557	113.7189	up	up	correct
ATTO.US	Atento S.A	20200211	2.77	2.8452	2.76	2.8	48489	14.0759	up	up	correct
ATUS.US	Altice USA Inc	20200211	28.55	29.55	28.485	29.46	14908441	29.46	up	up	correct
AU.US	AngloGold Ashanti Limited	20200211	19.27	19.44	18.775	19.09	3188425	18.4954	down	down	correct
AUD.US	Audacy Inc	20200211	4.45	4.51	4.37	4.39	385135	4.3531	down	up	incorrect
AUST.US	Austin Gold Corp.	20200211	17.49	17.51	17.45	17.45	5859	17.45	down	down	correct
AUY.US	Yamana Gold Inc	20200211	3.89	3.95	3.85	3.93	24651143	3.7968	up	up	correct
AVA.US	Avista Corporation	20200211	51.51	51.59	51.06	51.18	311473	47.1916	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200211	8.51	8.61	8.51	8.55	57036	7.6988	up	up	correct
AVB.US	AvalonBay Communities Inc	20200211	221.5	223.91	221.37	222.88	814664	210.4709	up	up	correct
AVD.US	American Vanguard Corporation	20200211	18.18	18.415	17.69	17.69	97275	17.5544	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200211	15.98	16.02	15.9579	16.02	130198	12.6712	up	down	incorrect
AVLR.US	Avalara Inc	20200211	92.27	92.77	89.5	90.85	717500	90.85	down	down	correct
AVNS.US	Avanos Medical Inc	20200211	28.95	29.81	28.79	29.4	355886	29.4	up	up	correct
AVNT.US	Avient Corporation	20200211	31.72	31.965	31.07	31.91	1116604	30.4052	up	down	incorrect
AVTR.US	PA	20200211	17.15	17.73	17.06	17.4	1676337	13.5643	up	up	correct
AVY.US	Avery Dennison Corporation	20200211	137.16	138.39	136.5	137.62	262566	133.2997	up	up	correct
AVYA.US	Avaya Holdings Corp	20200211	12.98	13.1	12.45	12.88	2873673	12.88	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200211	12.42	12.44	12.42	12.43	180879	10.946	up	up	correct
AWI.US	Armstrong World Industries Inc	20200211	104.43	105.27	103.03	103.4	288600	101.4167	down	down	correct
AWK.US	American Water Works Company Inc	20200211	135.53	135.99	135.1	135.34	746785	131.8575	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200211	6.85	6.86	6.8	6.8	356054	5.7667	down	down	correct
AWR.US	American States Water Company	20200211	91.41	91.97	90.82	91.05	243094	88.1493	down	down	correct
AX.US	Axos Financial Inc	20200211	28.54	28.9474	28.42	28.43	180899	28.43	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20200211	9.51	9.94	9.28	9.84	1398241	9.84	up	up	correct
AXP.US	American Express Company	20200211	133.03	133.65	132.32	132.63	1733538	129.2487	down	down	correct
AXS.US	PE	20200211	26.27	26.29	26.2656	26.29	25412	23.8501	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200211	28.91	29.4	28.7	29.28	2894600	29.28	up	down	incorrect
AYI.US	Acuity Brands Inc	20200211	119.13	121.48	118.8	118.86	283309	117.9693	down	down	correct
AYX.US	Alteryx Inc	20200211	143.68	144.49	141.22	142.33	1250900	142.33	down	down	correct
AZO.US	AutoZone Inc	20200211	1052.37	1056.2	1048.51	1051.22	164712	1051.22	down	down	correct
AZRE.US	Azure Power Global Limited	20200211	12.48	13.06	12.351	12.65	24800	12.65	up	down	incorrect
AZUL.US	Azul S.A	20200211	40.23	40.75	39.84	40.29	431746	40.29	up	up	correct
AZZ.US	AZZ Inc	20200211	43.09	43.88	43.09	43.5	96318	42.2394	up	up	correct
B.US	Barnes Group Inc	20200211	66.01	66.835	65.81	66.14	158639	64.3256	up	up	correct
BA.US	The Boeing Company	20200211	347.64	348.0745	342.1	344.42	5311518	342.3829	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200211	219.91	220.01	215.29	217.21	16073460	217.21	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200211	14.79	14.79	14.775	14.785	9820	13.9451	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200211	77.81	78.01	77.23	77.28	1132734	74.7925	down	up	incorrect
BAK.US	Braskem S.A	20200211	14.79	15.05	14.73	14.83	44009	12.9921	up	up	correct
BALY.US	Bally's Corporation	20200211	27.55	29.69	27.55	29.54	365392	29.54	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200211	63.6636	64.2096	63.4452	63.8224	1206181	41.5736	up	up	correct
BANC.US	PE	20200211	26.6598	26.6598	26.5	26.5596	2328	23.1509	down	down	correct
BAP.US	Credicorp Ltd	20200211	205.61	207.68	204.35	204.82	274382	182.6749	down	down	correct
BAX.US	Baxter International Inc	20200211	91.83	92.3	91.42	91.85	1706516	89.563	up	down	incorrect
BB.US	BlackBerry Limited	20200211	6.1	6.21	6.06	6.19	6154985	6.19	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200211	4.99	4.99	4.73	4.81	781434	4.81	down	down	correct
BBD.US	Banco Bradesco S.A	20200211	6.6281	6.6364	6.4711	6.5124	15450598	6.0602	down	down	correct
BBDC.US	Barings BDC Inc	20200211	10.47	10.5	10.37	10.45	54228	8.9667	down	down	correct
BBDO.US	Banco Bradesco S.A	20200211	7.51	7.51	7.37	7.41	3843	6.9167	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200211	16.1	16.14	16.04	16.08	22717	15.116	down	down	correct
BBL.US	BHP Group	20200211	43.42	43.65	43.37	43.55	1393315	37.2799	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200211	25.28	25.3991	25.28	25.36	124566	22.8256	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200211	44.29	44.51	44.19	44.37	26072	43.8068	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200211	5.64	5.7	5.64	5.7	3954907	5.2407	up	down	incorrect
BBW.US	Build	20200211	4.41	4.4496	4.3001	4.41	83281	4.1529
BBWI.US	Bath Body Works Inc	20200211	19.6389	20.1723	19.5661	19.8732	8710272	19.4708	up	up	correct
BBY.US	Best Buy Co. Inc	20200211	89.38	90.07	88.72	89.89	1799464	85.3341	up	up	correct
BC.US	PC	20200211	28	28	27.58	27.92	18694	25.7673	down	down	correct
BCC.US	Boise Cascade Company	20200211	37.65	38.83	37.65	38.77	318664	34.0402	up	up	correct
BCE.US	BCE Inc	20200211	48.55	48.685	48.26	48.28	889970	42.9822	down	down	correct
BCH.US	Banco de Chile	20200211	20.45	20.45	20.13	20.26	185996	18.6914	down	down	correct
BCO.US	The Brink's Company	20200211	82.36	84.24	82.18	84.2	273161	82.401	up	up	correct
BCS.US	Barclays PLC	20200211	9.23	9.28	9.2	9.22	4521330	8.7318	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200211	7.66	7.76	7.6553	7.76	198809	6.8061	up	up	correct
BDC.US	Belden Inc	20200211	51.17	52.27	51.015	51.14	292436	50.6692	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200211	9.62	9.65	9.6	9.64	336308	8.2782	up	up	correct
BDN.US	Brandywine Realty Trust	20200211	15.91	16.005	15.82	15.88	2537509	14.1594	down	down	correct
BDX.US	Becton Dickinson and Company	20200211	253.66	259.2537	253.08	256.41	2605004	249.572	up	up	correct
BE.US	Bloom Energy Corporation	20200211	10.1	10.4	9.8	10.09	2470485	10.09	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200211	9.06	9.1	9	9.1	72960	6.3257	up	up	correct
BEN.US	Franklin Resources Inc	20200211	25.51	25.57	24.9	25.16	4121510	23.2159	down	down	correct
BERY.US	Berry Global Group Inc	20200211	41.87	42.95	41.64	42.75	1215192	42.75	up	down	incorrect
BEST.US	BEST Inc	20200211	5.4	5.55	5.32	5.44	1351600	5.44	up	up	correct
BF.US	B	20200211	69.85	70.36	69.665	70.35	779061	69.6551	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200211	170.97	171.78	170.06	170.93	149900	170.93	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200211	14.84	14.85	14.7866	14.85	70969	13.5574	up	up	correct
BFS.US	Saul Centers Inc	20200211	48.1	48.505	47.27	47.45	64653	42.7211	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200211	14.28	14.28	14.24	14.27	47547	13.2883	down	down	correct
BG.US	Bunge Limited	20200211	54.92	56.31	54.7	55	1713100	51.4321	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200211	18.12	18.19	18.1	18.1	49098	15.2311	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200211	9.82	9.9	9.81	9.9	20136	2.539	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200211	11.36	11.4479	11.33	11.35	178719	9.9638	down	down	correct
BGS.US	B&G Foods Inc	20200211	13.9	14.5432	13.85	14.1	1834851	12.4318	up	up	correct
BGSF.US	BGSF Inc	20200211	19.33	19.64	19.2	19.25	46479	18.2906	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200211	13.2	13.21	13.16	13.21	44987	11.5499	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200211	5.94	5.96	5.88	5.89	250200	5.1371	down	down	correct
BH.US	Biglari Holdings Inc	20200211	112.265	117.74	112.005	114.42	12953	114.42	up	up	correct
BHC.US	Bausch Health Companies Inc	20200211	28.17	28.68	27.58	28.17	3825711	28.17
BHE.US	Benchmark Electronics Inc	20200211	26.5	27.73	26.5	27.57	449407	26.2923	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200211	15.24	15.3	15.24	15.24	80640	13.7203
BHLB.US	Berkshire Hills Bancorp Inc	20200211	29.06	29.42	28.73	28.78	150854	26.8987	down	down	correct
BHP.US	BHP Group	20200211	51.54	51.76	51.395	51.52	2075321	44.924	down	down	correct
BHR.US	PD	20200211	8.05	8.26	8.05	8.17	513342	2.5455	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200211	16.78	16.78	16.7502	16.7502	432	15.7256	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200211	47.37	47.72	45.13	45.17	1181059	45.17	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200211	11.77	11.7788	11.72	11.75	110907	11.0295	down	up	incorrect
BIG.US	Big Lots Inc	20200211	27.72	27.88	27	27.25	736780	25.3789	down	down	correct
BILL.US	Bill.com Holdings Inc	20200211	60.89	61.52	58.35	60.65	950200	60.65	down	down	correct
BIO.US	Bio	20200211	371.03	375.13	368.34	371.48	97537	371.48	up	up	correct
BIT.US	BlackRock Multi	20200211	16.74	16.84	16.73	16.79	270199	14.1476	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200211	21.3	21.48	21.14	21.24	1062500	21.24	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200211	46.66	46.795	46.31	46.42	3480555	44.0512	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200211	6.75	6.98	6.75	6.83	1391937	6.83	up	up	correct
BKE.US	The Buckle Inc	20200211	26	26.17	25.5411	25.96	601282	20.3024	down	down	correct
BKH.US	Black Hills Corporation	20200211	84.72	85	84.04	84.56	288232	78.9651	down	down	correct
BKI.US	Black Knight Inc	20200211	69.4	69.49	68.74	68.83	475555	68.83	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200211	16	16.1	15.9655	16.09	48777	14.7243	up	up	correct
BKSY.US	WS	20200211	1.01	1.01	1.01	1.01	3000	1.01
BKT.US	BlackRock Income Trust Inc	20200211	6.15	6.18	6.14	6.14	353368	5.3974	down	down	correct
BKU.US	BankUnited Inc	20200211	33.14	33.76	33.1	33.14	637959	31.3154
BLD.US	TopBuild Corp	20200211	119.95	120.62	117.04	117.21	213100	117.21	down	down	correct
BLDR.US	Builders FirstSource Inc	20200211	25.17	25.69	25.08	25.61	1572659	25.61	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200211	15.72	15.72	15.66	15.72	8854	14.3287
BLK.US	BlackRock Inc	20200211	564.05	571.31	563.875	570.44	598959	545.4551	up	up	correct
BLL.US	Ball Corporation	20200211	76.74	77.86	76.59	77.64	1684323	76.4533	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200211	16.38	16.49	16.38	16.47	105745	14.2412	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200211	20.68	20.8	20.5	20.56	85670	17.7789	down	down	correct
BMA.US	Banco Macro S.A	20200211	32.9	32.94	31.6397	31.82	383202	31.82	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200211	43.06	43.35	42.81	42.9	48403	38.6593	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200211	21.33	21.75	21.25	21.75	431500	19.6307	up	up	correct
BMI.US	Badger Meter Inc	20200211	67.93	68.48	67.41	67.71	164939	66.5298	down	down	correct
BML.US	PL	20200211	24.83	24.85	24.713	24.8	15689	23.0502	down	up	incorrect
BMO.US	Bank of Montreal	20200211	76.89	77.22	76.87	76.9	234778	71.1382	up	down	incorrect
BMY.US	Bristol	20200211	67.35	67.55	66.97	66.99	7261691	63.4351	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200211	3.79	4.05	3.68	3.94	629500	3.94	up	up	correct
BNS.US	The Bank of Nova Scotia	20200211	56	56.12	55.88	55.93	494462	50.7853	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200211	14.62	14.7713	14.62	14.66	10313	13.4027	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200211	11.13	11.17	11.09	11.16	173400	9.7383	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20200211	33.1	33.7	32.51	33.06	908965	33.06	down	down	correct
BORR.US	Borr Drilling Limited	20200211	8.62	8.62	8.342	8.36	16000	8.36	down	down	correct
BOX.US	Box Inc	20200211	15.73	16.1	15.6	15.63	777166	15.63	down	down	correct
BP.US	BP p.l.c	20200211	36.67	36.687	36.4051	36.55	6969647	32.222	down	down	correct
BPMP.US	BP Midstream Partners LP	20200211	14	14.27	13.97	14.05	250642	11.5193	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200211	7.4	7.42	7.22	7.26	185995	7.0921	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20200211	119.25	119.88	118.63	119.81	575049	115.9158	up	down	incorrect
BRBR.US	BellRing Brands Inc	20200211	21.84	22.55	21.763	21.97	294000	21.97	up	up	correct
BRC.US	Brady Corporation	20200211	54.77	55.012	53.79	54.34	174851	52.6535	down	down	correct
BRFS.US	BRF S.A	20200211	7.22	7.275	7.08	7.14	2137352	7.14	down	down	correct
BRK.US	B	20200211	228.59	228.59	227.02	227.33	2916400	227.33	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200211	12.62	12.65	12.55	12.58	424400	10.8435	down	down	correct
BRO.US	Brown & Brown Inc	20200211	47.55	47.7	47.24	47.3	1663689	46.6688	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200211	13.07	13.28	13.07	13.2	474100	12.3065	up	up	correct
BRT.US	BRT Apartments Corp	20200211	17.1	17.5	17.08	17.44	57339	15.3574	up	up	correct
BRW.US	Voya Prime Rate Trust	20200211	5.16	5.18	5.16	5.18	260934	4.9332	up	up	correct
BRX.US	Brixmor Property Group Inc	20200211	21.19	21.38	20.56	20.67	6767200	19.0848	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200211	25.24	25.35	25.2032	25.35	6075	23.0282	up	up	correct
BSAC.US	Banco Santander	20200211	20.44	20.57	20.1	20.11	471177	18.3425	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200211	9.6722	9.7014	9.5165	9.536	3397079	8.622	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200211	10.16	10.46	10.08	10.36	231376	10.065	up	up	correct
BSM.US	Black Stone Minerals L.P	20200211	10	10.43	9.95	10.34	311615	8.8012	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200211	7.9	7.98	7.89	7.91	364744	7.692	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200211	35.36	35.57	35.32	35.42	87318	31.304	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200211	21.93	21.99	21.81	21.9	173900	19.2002	down	down	correct
BTA.US	BlackRock Long	20200211	13.05	13.14	13.05	13.07	37185	11.9084	up	up	correct
BTCM.US	BIT Mining Limited	20200211	6.6744	7	6.3	6.5	33545	6.5	down	down	correct
BTI.US	British American Tobacco p.l.c	20200211	44.86	44.97	44.77	44.77	1013558	38.3543	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200211	34.89	35.223	34.89	34.99	30112	30.4797	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200211	24.62	24.62	24.45	24.46	160683	23.0945	down	up	incorrect
BTU.US	Peabody Energy Corporation	20200211	8.47	8.54	8.05	8.07	1767910	8.07	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200211	14.6	14.8	14.6	14.65	1369375	12.806	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200211	23	23.18	23	23.1	60146	20.4776	up	down	incorrect
BUR.US	Burford Capital Limited	20200211	7.6882	7.85	7.6882	7.85	2776	7.7242	up	up	correct
BURL.US	Burlington Stores Inc	20200211	235.99	244.64	233.23	243.45	1174700	243.45	up	down	incorrect
BV.US	BrightView Holdings Inc	20200211	15.98	16.27	15.87	16.25	131600	16.25	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200211	20	20.25	19.6	19.7	16300	19.6574	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200211	12.41	12.74	12.41	12.51	1437347	12.51	up	up	correct
BWA.US	BorgWarner Inc	20200211	33.25	34.44	33.17	34.11	2776514	32.9644	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200211	13.1	13.1	13.0263	13.09	23400	11.3338	down	down	correct
BWXT.US	BWX Technologies Inc	20200211	66.38	67.31	66.38	67.19	439100	65.3018	up	up	correct
BX.US	The Blackstone Group Inc	20200211	64.47	64.97	64.23	64.41	3082830	60.6338	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200211	12.42	13.15	12.21	12.94	96271	12.94	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200211	39	39.07	38.83	38.88	829463	33.0067	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200211	13.75	13.78	13.73	13.75	161471	11.9909
BXP.US	Boston Properties Inc	20200211	143.39	144.49	143.39	144.22	517711	134.3391	up	up	correct
BXS.US	PA	20200211	26.1799	26.24	26.15	26.21	16352	24.2119	up	up	correct
BY.US	Byline Bancorp Inc	20200211	19.75	19.89	19.72	19.76	45863	19.3103	up	up	correct
BYD.US	Boyd Gaming Corporation	20200211	32.91	33.4	32.625	33.06	1090540	33.06	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200211	14.6	14.63	14.5507	14.63	35122	13.4407	up	up	correct
BZH.US	Beazer Homes USA Inc	20200211	13.81	14.07	13.6	14.02	314847	14.02	up	down	incorrect
C.US	PN	20200211	28.75	28.87	28.75	28.87	121836	28.87	up	up	correct
CAAP.US	Corporación América Airports S.A	20200211	5.41	5.455	5.21	5.29	100424	5.29	down	up	incorrect
CABO.US	Cable One Inc	20200211	1769.2	1778.905	1750.425	1754.48	16159	1736.1745	down	down	correct
CACI.US	CACI International Inc	20200211	273.84	273.87	271.9325	272.33	124328	272.33	down	down	correct
CAE.US	CAE Inc	20200211	31.07	31.11	30.56	30.66	508616	30.5486	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200211	20.78	21.13	20.78	20.99	117646	17.8105	up	up	correct
CAG.US	Conagra Brands Inc	20200211	32.31	32.85	32.17	32.8	3395973	31.0832	up	down	incorrect
CAH.US	Cardinal Health Inc	20200211	59.25	59.47	58.35	59.41	2611267	55.677	up	up	correct
CAI.US	PB	20200211	27.1899	27.2	26.86	27.18	6916	23.6117	down	down	correct
CAJ.US	Canon Inc	20200211	26.55	26.69	26.55	26.66	213579	25.2294	up	up	correct
CAL.US	Caleres Inc	20200211	17.52	17.9225	17.5	17.59	336485	16.7702	up	up	correct
CALX.US	Calix Inc	20200211	9.4	9.81	9.365	9.8	1027333	9.8	up	up	correct
CANG.US	Cango Inc	20200211	8.09	8.13	7.9	8.08	22483	6.9335	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200211	19.12	19.19	18.79	18.96	24354	15.3514	down	down	correct
CARS.US	Cars.com Inc	20200211	12.61	13.08	12.46	12.77	812299	12.77	up	up	correct
CAT.US	Caterpillar Inc	20200211	135.49	137.23	135.06	136.19	2381972	131.1304	up	up	correct
CATO.US	The Cato Corporation	20200211	16.14	16.6	16.09	16.59	174890	15.7449	up	up	correct
CB.US	Chubb Limited	20200211	163.19	164.36	162.32	164.14	1718570	157.222	up	up	correct
CBB.US	P	20200211	1.8	1.8	1.8	1.8	0	0.559
CBD.US	Companhia Brasileira de Distribuição	20200211	19.05	19.24	18.905	19.07	302234	17.8704	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200211	10	10	9.92	9.93	25773	8.561	down	down	correct
CBL.US	PE	20200211	3.66	3.954	3.6123	3.77	23698	3.77	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200211	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200211	64.67	64.75	62.88	63.08	1680815	63.08	down	down	correct
CBT.US	Cabot Corporation	20200211	42.09	43.58	42.09	42.95	476470	40.4322	up	up	correct
CBU.US	Community Bank System Inc	20200211	68.32	69.08	68.32	68.76	213378	65.2981	up	up	correct
CBX.US	NYSE LISTED TEST	20200211	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200211	27.94	28.05	27.625	27.75	188699	27.75	down	up	incorrect
CC.US	The Chemours Company	20200211	14.28	15.13	14.11	14.94	1880156	13.6076	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20200211	154.34	163.51	153.37	161.03	3488258	151.5745	up	up	correct
CCJ.US	Cameco Corporation	20200211	8.86	9.35	8.83	9.23	5107516	9.1502	up	up	correct
CCK.US	Crown Holdings Inc	20200211	79.65	79.74	78.905	79.35	1008381	78.7385	down	down	correct
CCL.US	Carnival Corporation & plc	20200211	42.11	43.2889	42.04	42.95	5807600	42.4545	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200211	2.65	2.65	2.65	2.65	574	2.65
CCO.US	Clear Channel Outdoor Holdings Inc	20200211	2.61	2.69	2.58	2.67	584200	2.67	up	down	incorrect
CCS.US	Century Communities Inc	20200211	37.06	38.01	37	37.94	599935	37.7117	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200211	18.59	18.99	18.59	18.97	508376	16.3023	up	up	correct
CCX.US	WS	20200211	3.2	3.22	3.05	3.1	725050	1.899	down	up	incorrect
CCZ.US	Comcast Holdings Corp	20200211	52.75	54.45	52.75	54.45	450	52.1596	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200211	69.58	70.41	68.4	68.53	825000	68.53	down	down	correct
CDE.US	Coeur Mining Inc	20200211	6.17	6.31	6.04	6.18	2573903	6.18	up	up	correct
CDR.US	PC	20200211	24.4	24.45	24.2587	24.4268	14500	21.2344	up	up	correct
CE.US	Celanese Corporation	20200211	108.32	109.28	107.95	108.62	604300	103.959	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200211	24.34	24.67	24.3	24.58	48678	24.1553	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200211	27.56	27.5671	27.409	27.409	3497	26.4183	down	down	correct
CEIX.US	CONSOL Energy Inc	20200211	9.29	9.29	7.0001	7.85	2253072	7.85	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200211	8.63	8.7413	8.47	8.52	5639	8.2342	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200211	54.25	54.25	53.45	53.75	41700	44.5909	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200211	6.08	6.1	5.92	5.94	1957991	46.9753	down	down	correct
CEPU.US	Central Puerto S.A	20200211	3.78	3.78	3.63	3.7	199153	3.7	down	down	correct
CEQP.US	P	20200211	9.21	9.22	9.15	9.1616	247855	7.5474	down	up	incorrect
CF.US	CF Industries Holdings Inc	20200211	41.91	42.65	41.75	42.17	1929774	39.6493	up	up	correct
CFG.US	PE	20200211	25.63	25.7695	25.6	25.75	74398	23.0874	up	up	correct
CFX.US	Colfax Corporation	20200211	36.56	37.32	36.47	36.64	596894	36.64	up	up	correct
CFXA.US	Colfax Corporation	20200211	159.139	159.139	157.24	157.24	2100	146.9199	down	up	incorrect
CGA.US	China Green Agriculture Inc	20200211	3.2	3.2	3.05	3.06	12254	3.06	down	down	correct
CGAU.US	Centerra Gold Inc	20200211	7.9	7.9	7.67	7.86	18800	7.5668	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200211	49.7	50.82	49.03	49.28	118180	45.6626	down	down	correct
CHD.US	Church & Dwight Co. Inc	20200211	75.35	75.74	74.58	74.78	990915	73.0449	down	down	correct
CHE.US	Chemed Corporation	20200211	489.12	491	487.32	490.07	49993	487.271	up	up	correct
CHGG.US	Chegg Inc	20200211	43.05	43.3819	40.54	40.91	4619587	40.91	down	down	correct
CHH.US	Choice Hotels International Inc	20200211	105.19	105.28	103.39	103.46	321830	102.7052	down	up	incorrect
CHK.US	PD	20200211	19.32	19.66	18.5	18.7	20685	17.3727	down	down	correct
CHMI.US	PB	20200211	26.75	26.755	26.61	26.692	3629	22.7362	down	down	correct
CHN.US	The China Fund Inc	20200211	21.23	21.496	21.23	21.46	31468	13.1825	up	up	correct
CHRA.US	Charah Solutions Inc	20200211	2.01	2.21	2.01	2.17	13168	2.17	up	up	correct
CHS.US	Chico's FAS Inc	20200211	4.08	4.31	3.995	4.3	2437448	4.1249	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20200211	36.19	36.2	36.01	36.03	36516	33.4506	down	down	correct
CHWY.US	Chewy Inc	20200211	28.29	28.55	27.6	27.73	1482800	27.73	down	down	correct
CI.US	Cigna Corporation	20200211	212.35	215.33	210.4	215.18	1815091	211.3278	up	down	incorrect
CIA.US	Citizens Inc	20200211	6.44	6.55	6.42	6.47	43033	6.47	up	up	correct
CIB.US	Bancolombia S.A	20200211	55.19	55.28	54.29	54.56	339071	51.6916	down	down	correct
CIEN.US	Ciena Corporation	20200211	43.33	44.06	42.81	43.08	2077055	43.08	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200211	2.92	2.94	2.92	2.93	36838	2.5227	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200211	3.39	3.43	3.3749	3.43	2448317	3.0077	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200211	17.79	17.79	17.74	17.77	83384	15.7776	down	down	correct
CIM.US	PD	20200211	26.72	26.72	26.58	26.58	12981	21.9215	down	up	incorrect
CINR.US	Ciner Resources LP	20200211	17.96	17.96	17.73	17.89	6848	17.0203	down	down	correct
CIO.US	PA	20200211	26.46	26.5729	26.1059	26.55	7971	23.5412	up	down	incorrect
CIR.US	CIRCOR International Inc	20200211	44.52	45.63	44.19	44.68	95772	44.68	up	up	correct
CIT.US	PB	20200211	26.24	26.29	26.13	26.27	17138	23.3485	up	up	correct
CIXX.US	CI Financial Corp	20200211	18.27	18.35	18.25	18.35	44922	17.7045	up	up	correct
CL.US	Colgate	20200211	77.24	77.29	76.1	76.11	3992624	73.1231	down	down	correct
CLB.US	Core Laboratories N.V	20200211	34.76	34.82	33.38	33.8	963241	33.698	down	down	correct
CLF.US	Cleveland	20200211	7.58	7.85	7.55	7.7	6455783	7.1869	up	up	correct
CLH.US	Clean Harbors Inc	20200211	83.47	84.32	83.15	84.15	248326	84.15	up	up	correct
CLI.US	Mack	20200211	21.4	21.79	21.4	21.75	594917	21.1638	up	up	correct
CLPR.US	Clipper Realty Inc	20200211	11.47	11.59	11.24	11.24	11710	10.116	down	down	correct
CLR.US	Continental Resources Inc	20200211	26.03	26.49	25.86	25.9	1683024	25.5845	down	down	correct
CLS.US	Celestica Inc	20200211	8.08	8.23	8.03	8.14	907260	8.14	up	up	correct
CLW.US	Clearwater Paper Corporation	20200211	28.68	29.5	27.96	28.04	149791	28.04	down	down	correct
CLX.US	The Clorox Company	20200211	167.49	167.75	164.66	164.76	889117	158.282	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200211	83.08	83.39	82.97	83.24	258318	75.8356	up	down	incorrect
CMA.US	Comerica Incorporated	20200211	61.57	63.13	61.55	62.23	1388397	56.1373	up	up	correct
CMC.US	Commercial Metals Company	20200211	21.55	21.795	21.43	21.63	989366	20.8396	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200211	3.48	3.6	3.45	3.59	213936	2.1297	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20200211	893	899	890.12	890.75	334798	890.75	down	down	correct
CMI.US	Cummins Inc	20200211	163.1	165.22	163.1	164.3	864010	156.0806	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200211	8.29	8.35	8.28	8.3	406515	7.0009	up	up	correct
CMP.US	Compass Minerals International Inc	20200211	59.97	65.73	59.235	64.92	1100092	59.5431	up	down	incorrect
CMRE.US	PE	20200211	25.61	25.8	25.61	25.8	13232	22.0624	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200211	27.55	27.65	27.55	27.58	3523	24.8168	up	up	correct
CMSC.US	CMS Energy Corp	20200211	27.8277	27.96	27.8277	27.87	9815	25.3194	up	up	correct
CMSD.US	CMS Energy Corp	20200211	28.18	28.19	28	28.18	34000	25.6521
CMU.US	MFS High Yield Municipal Trust	20200211	4.91	4.9274	4.9	4.9	53379	4.4743	down	up	incorrect
CNA.US	CNA Financial Corporation	20200211	51.18	51.3	50.04	50.72	348155	44.3325	down	up	incorrect
CNC.US	Centene Corporation	20200211	63.14	64.21	63.04	63.71	3628139	63.71	up	up	correct
CNF.US	CNFinance Holdings Limited	20200211	4.92	4.92	4.51	4.74	4800	4.74	down	down	correct
CNHI.US	CNH Industrial N.V	20200211	9.28	9.445	9.25	9.4	3115679	9.0488	up	up	correct
CNI.US	Canadian National Railway Company	20200211	94.84	95.3	94.21	94.32	885150	90.197	down	down	correct
CNK.US	Cinemark Holdings Inc	20200211	31.6	31.76	31.24	31.54	991695	31.0706	down	down	correct
CNMD.US	CONMED Corporation	20200211	101.87	102.93	101.23	102.77	452034	101.1185	up	up	correct
CNNE.US	Cannae Holdings Inc	20200211	39.97	40.25	39.17	39.83	352100	39.83	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20200211	26.95	27.15	26.91	27.03	2050978	25.4731	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200211	29.65	29.84	29.23	29.32	2439627	24.6745	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200211	9.05	9.79	9.03	9.12	785279	6.6177	up	up	correct
CNS.US	Cohen & Steers Inc	20200211	76.1	76.78	75.56	75.6	91020	69.9847	down	down	correct
CNX.US	CNX Resources Corporation	20200211	6.47	6.6899	6.09	6.16	6378869	6.16	down	up	incorrect
CO.US	Global Cord Blood Corporation	20200211	4.7	4.79	4.6773	4.77	49084	4.77	up	up	correct
CODI.US	PC	20200211	25.9045	25.97	25.665	25.75	29215	22.3456	down	down	correct
COE.US	China Online Education Group	20200211	21.25	21.25	17.5	18.1899	94141	18.1899	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200211	14.82	14.84	14.57	14.76	4883323	14.2545	down	down	correct
COLD.US	Americold Realty Trust	20200211	35.36	35.76	35.36	35.66	1119763	34.1785	up	down	incorrect
COO.US	The Cooper Companies Inc	20200211	351.04	354.91	349.69	351.39	250558	351.3007	up	up	correct
COP.US	ConocoPhillips	20200211	58.85	59.01	58.21	58.71	6143314	54.7477	down	down	correct
COR.US	CoreSite Realty Corporation	20200211	107.99	112.82	107.82	111.52	567932	103.1968	up	up	correct
CORR.US	PA	20200211	26.01	26.161	26.01	26.1008	9355	21.7741	up	up	correct
COTY.US	Coty Inc	20200211	12	12.08	11.88	11.95	2996924	11.8206	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200211	269.26	270.62	267.845	270.15	1593345	50.6519	up	up	correct
CPA.US	Copa Holdings S.A	20200211	107.14	109.18	105.91	107	209700	106.0468	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200211	9.3371	9.3371	9.3371	9.3371	1101	7.7741
CPB.US	Campbell Soup Company	20200211	48.71	49.06	48.66	48.73	1206236	46.1753	up	up	correct
CPE.US	Callon Petroleum Company	20200211	2.89	2.92	2.82	2.86	967634	28.6	down	down	correct
CPF.US	Central Pacific Financial Corp	20200211	28.44	28.63	28.435	28.47	137242	26.1168	up	up	correct
CPG.US	Crescent Point Energy Corp	20200211	3.24	3.24	3.12	3.12	3755543	3.07	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200211	98.72	98.72	97.51	97.67	35396	94.3505	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200211	9.73	9.86	9.73	9.75	109463	9.223	up	up	correct
CPRI.US	Capri Holdings Limited	20200211	30.07	30.76	29.85	30.31	1757900	30.31	up	up	correct
CPS.US	Cooper	20200211	24.15	24.62	23.78	24.41	186890	24.41	up	up	correct
CPT.US	Camden Property Trust	20200211	114	115.19	113.9	114.69	413427	107.9009	up	up	correct
CR.US	Crane Co	20200211	89.01	89.415	88.33	88.39	249938	84.5589	down	up	incorrect
CRD.US	B	20200211	8.4	8.4	8.34	8.37	3934	7.9646	down	up	incorrect
CRH.US	CRH plc	20200211	39.35	39.425	39.19	39.22	522935	37.1484	down	down	correct
CRI.US	Carter's Inc	20200211	106.83	107.52	106.35	106.87	295141	104.7628	up	up	correct
CRK.US	Comstock Resources Inc	20200211	5.82	6	5.73	5.74	267327	5.74	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200211	166.57	175.25	166.57	173.32	1244775	173.32	up	up	correct
CRM.US	salesforce.com inc	20200211	191.48	192.6	188.65	189.11	4299231	189.11	down	down	correct
CRS.US	Carpenter Technology Corporation	20200211	43.74	44.73	43.63	43.95	229731	41.6464	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200211	7.92	8.0216	7.91	7.91	15219	6.5814	down	down	correct
CRY.US	CryoLife Inc	20200211	30.3	31.39	30.12	30.57	251137	30.57	up	up	correct
CS.US	Credit Suisse Group AG	20200211	13.36	13.49	13.36	13.44	1844688	12.9166	up	down	incorrect
CSAN.US	W	20200211	79.47	84.52	79.47	83.7	2323500	82.9519	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200211	160.5	161.15	159.79	160.02	466415	155.7702	down	down	correct
CSLT.US	Castlight Health Inc	20200211	1.35	1.36	1.28	1.28	349800	1.28	down	down	correct
CSPR.US	Casper Sleep Inc	20200211	10	10.34	9.72	9.92	2714400	9.92	down	down	correct
CSTM.US	Constellium SE	20200211	12.82	13.21	12.82	12.93	757044	12.93	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20200211	2.68	2.89	2.68	2.8501	4135	40.1408	up	up	correct
CSV.US	Carriage Services Inc	20200211	24.56	24.895	24.43	24.73	77752	24.1703	up	up	correct
CTA.US	PB	20200211	108.56	108.64	107.6	108.44	4750	100.7611	down	down	correct
CTBB.US	Qwest Corp. NT	20200211	25.95	26.0362	25.95	26.01	73760	22.8585	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200211	26.46	26.59	26.46	26.49	64461	23.2577	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200211	5.35	6.36	5.3	5.74	109900	5.74	up	up	correct
CTLT.US	Catalent Inc	20200211	59.8	60.19	59.345	59.45	820919	59.45	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200211	3.92	4	3.87	3.9	17579	3.9	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200211	8.26	8.31	8.2	8.23	38222	34.1275	down	down	correct
CTRA.US	Coterra Energy Inc	20200211	14.82	14.84	14.57	14.76	4883300	13.7219	down	down	correct
CTS.US	CTS Corporation	20200211	29.27	29.78	29.07	29.59	72764	29.2521	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200211	10.76	10.86	10.68	10.77	145359	9.735	up	up	correct
CTVA.US	Corteva Inc	20200211	30.66	31.35	30.41	30.51	3705400	29.5894	down	down	correct
CTZ.US	Qwest Corp. NT	20200211	25.77	25.78	25.67	25.77	37710	24.5002
CUBB.US	Customers Bancorp Inc	20200211	25.72	25.72	25.62	25.7	10600	22.8352	down	up	incorrect
CUBE.US	CubeSmart	20200211	31.81	32.135	31.7	31.78	1494643	29.692	down	down	correct
CUBI.US	PF	20200211	25.95	25.98	25.889	25.96	4573	22.9483	up	up	correct
CUK.US	Carnival Corporation & plc	20200211	40.09	40.99	40	40.71	476785	40.2112	up	up	correct
CULP.US	Culp Inc	20200211	12.75	12.82	12.47	12.47	21635	11.7059	down	down	correct
CURO.US	CURO Group Holdings Corp	20200211	13.12	14.03	12.9943	13.87	396793	13.1946	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200211	41.91	42.245	41.66	41.76	717975	39.1125	down	down	correct
CVA.US	Covanta Holding Corporation	20200211	15.53	15.61	15.43	15.47	489979	14.4513	down	down	correct
CVEO.US	Civeo Corporation	20200211	1.4	1.42	1.38	1.41	250187	16.92	up	up	correct
CVI.US	CVR Energy Inc	20200211	27.8661	28.1272	27.5099	27.7474	396961	22.7165	down	down	correct
CVNA.US	Carvana Co	20200211	89.79	90.24	84.24	85.8	1524537	85.8	down	down	correct
CVS.US	CVS Health Corporation	20200211	73.81	74.13	73.425	73.85	7933579	70.2764	up	up	correct
CVX.US	Chevron Corporation	20200211	110.78	111.37	110.0616	111.21	6072847	100.0049	up	up	correct
CW.US	Curtiss	20200211	148.29	148.85	147.525	148.21	141917	146.3299	down	down	correct
CWEN.US	Clearway Energy Inc	20200211	21.49	21.9	21.4704	21.77	1084659	19.9756	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200211	20.84	21.18	20.83	21.12	168996	19.2792	up	up	correct
CWH.US	Camping World Holdings Inc	20200211	15.61	15.61	14.81	15.01	504829	13.369	down	down	correct
CWK.US	Cushman & Wakefield plc	20200211	19.8	19.88	18.7	18.86	807000	18.86	down	down	correct
CWT.US	California Water Service Group	20200211	55.2	55.69	55.05	55.05	138920	53.4679	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200211	4.16	4.35	4.13	4.35	17188641	4.35	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200211	5.49	5.51	5.49	5.51	57377	5.0189	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200211	10.12	10.13	10.12	10.12	48963	9.2053
CXP.US	Columbia Property Trust Inc	20200211	22.21	22.28	22.03	22.22	1179346	17.8792	up	up	correct
CXW.US	CoreCivic Inc	20200211	16.84	17	16.79	16.95	933761	16.3264	up	up	correct
CYD.US	China Yuchai International Limited	20200211	12.92	13.04	12.9	12.9	6355	11.0936	down	down	correct
CYH.US	Community Health Systems Inc	20200211	4.75	4.81	4.61	4.75	1706518	4.75
CZZ.US	Cosan Limited	20200211	21.92	22.58	21.791	22.45	877125	21.0655	up	up	correct
D.US	Dominion Energy Inc	20200211	85.25	86.22	84.86	85.22	3759894	78.9914	down	down	correct
DAC.US	Danaos Corporation	20200211	6.45	6.52	6.06	6.27	465254	6.1335	down	down	correct
DAL.US	Delta Air Lines Inc	20200211	58.1	59.1	57.97	58.66	4566462	58.2579	up	up	correct
DAN.US	Dana Incorporated	20200211	15.42	16.315	15.34	16.24	2527334	15.869	up	up	correct
DAO.US	Youdao Inc	20200211	26.6	26.614	21.5	21.5	1637600	21.5	down	down	correct
DAR.US	Darling Ingredients Inc	20200211	28.41	28.625	28.31	28.54	843055	28.54	up	up	correct
DAVA.US	Endava plc	20200211	48.73	48.74	47.32	47.8	46500	47.8	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200211	10.43	10.655	10.365	10.5	7890221	10.5	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200211	10.71	10.75	9.115	9.26	5293882	9.26	down	down	correct
DBI.US	Designer Brands Inc	20200211	14.87	15.26	14.71	15.04	819314	14.8107	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200211	20.91	21	20.91	20.98	38670	18.037	up	up	correct
DBRG.US	PJ	20200211	24.44	24.47	24.37	24.4	67177	21.0821	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200211	9.58	9.62	9.5303	9.6	42219	8.4321	up	up	correct
DCI.US	Donaldson Company Inc	20200211	53.04	53.66	53	53.15	257705	51.551	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200211	5800	6000	5800	5930	292740	5930	up	up	correct
DCO.US	Ducommun Incorporated	20200211	40.46	43	40.29	41.74	138353	41.74	up	down	incorrect
DCP.US	PC	20200211	25	25	24.82	24.82	8365	20.5311	down	down	correct
DCUE.US	Dominion Energy Inc	20200211	109.31	109.945	108.95	109.02	10000	96.1082	down	down	correct
DD.US	DuPont de Nemours Inc	20200211	52.1	53.6	52.0838	52.69	5608968	50.7068	up	up	correct
DDD.US	3D Systems Corporation	20200211	11.05	11.28	10.9132	11.27	1469085	11.27	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200211	15.33	15.3891	15.2642	15.3741	16834	12.8035	up	up	correct
DDS.US	Dillard's Inc	20200211	65.18	67.295	64.71	66.71	259574	65.3487	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200211	26.3	26.37	26.255	26.34	9557	22.9686	up	up	correct
DE.US	Deere & Company	20200211	169.1	171.06	168.6	170.26	1315709	166.0483	up	up	correct
DEA.US	Easterly Government Properties Inc	20200211	24.84	24.96	24.625	24.75	201412	22.5542	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200211	192.48	194.14	190.98	193.31	584017	193.31	up	down	incorrect
DEI.US	Douglas Emmett Inc	20200211	43.59	44	43.59	43.89	1236706	41.1329	up	up	correct
DELL.US	Dell Technologies Inc	20200211	52.1	53.1	52	52.26	4402397	26.4876	up	down	incorrect
DEO.US	Diageo plc	20200211	162.26	162.62	161.17	161.69	325605	154.1513	down	down	correct
DESP.US	Despegar.com Corp	20200211	13.77	14.15	13.53	14.1	164200	14.1	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200211	10.68	10.74	10.6701	10.68	38300	9.1569
DFIN.US	Donnelley Financial Solutions Inc	20200211	9.25	9.56	9.24	9.54	287070	9.54	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200211	27.95	28.0847	27.93	28.03	43914	24.5014	up	up	correct
DFS.US	Discover Financial Services	20200211	76.1	76.6345	75.71	75.75	1617403	72.2043	down	down	correct
DG.US	Dollar General Corporation	20200211	156.22	156.66	155.52	155.95	916896	153.8583	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200211	112.09	112.975	111.55	112.35	840634	108.4183	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200211	3.16	3.17	3.15	3.15	399930	2.6811	down	down	correct
DHI.US	D.R. Horton Inc	20200211	61.81	62.12	61.27	61.86	2453114	60.7663	up	up	correct
DHT.US	DHT Holdings Inc	20200211	5.83	6.09	5.79	5.8	4195193	4.5107	down	down	correct
DHX.US	DHI Group Inc	20200211	2.91	2.974	2.9	2.91	90360	2.91
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200211	17.92	18	17.87	17.88	69758	15.4862	down	up	incorrect
DIN.US	Dine Brands Global Inc	20200211	87.23	88.68	86.55	88.25	105280	83.8385	up	up	correct
DIS.US	The Walt Disney Company	20200211	142.85	142.99	140.46	141.01	10790080	141.01	down	up	incorrect
DK.US	Delek US Holdings Inc	20200211	29.14	29.28	28.2	28.4	832199	26.9836	down	down	correct
DKL.US	Delek Logistics Partners LP	20200211	30.48	30.48	30.09	30.31	19920	24.9876	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20200211	43.5	44.53	43.27	44.06	1370576	40.1981	up	up	correct
DLB.US	Dolby Laboratories Inc	20200211	70.99	71.86	70.9	71.37	446700	69.9834	up	up	correct
DLNG.US	PB	20200211	20.41	20.93	20.41	20.8889	15949	16.9907	up	up	correct
DLR.US	PL	20200211	26.37	26.47	26.3	26.45	31330	23.9668	up	down	incorrect
DLX.US	Deluxe Corporation	20200211	42.06	42.34	41.2	41.27	416925	38.3212	down	down	correct
DM.US	Desktop Metal Inc	20200211	10.06	10.08	10.06	10.08	101343	10.08	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200211	14.86	15.035	14.86	15.01	24851	13.7675	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200211	20.91	20.97	20.85	20.92	28669	17.3538	up	down	incorrect
DNK.US	Phoenix Tree Holdings Limited	20200211	13.443	13.75	13.43	13.71	40700	13.71	up	up	correct
DNOW.US	NOW Inc	20200211	9.81	10.24	9.81	10.11	678870	10.11	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200211	12.9	13.22	12.9	13.12	1120090	11.4685	up	up	correct
DOC.US	Physicians Realty Trust	20200211	20.16	20.27	20.015	20.15	1170831	18.3358	down	down	correct
DOOR.US	Masonite International Corporation	20200211	78.27	78.45	77.26	78.25	146434	78.25	down	up	incorrect
DOV.US	Dover Corporation	20200211	119	119.86	118.45	118.99	818488	115.3459	down	down	correct
DOW.US	Dow Inc	20200211	48.54	50.01	48.5	48.79	3705361	43.8808	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200211	15.8	15.82	15.68	15.69	102580	12.5435	down	down	correct
DPZ.US	Domino's Pizza Inc	20200211	275	278	273.59	275.75	752393	271.1838	up	down	incorrect
DQ.US	Daqo New Energy Corp	20200211	64.16	67.97	62.8	66.74	2936690	13.348	up	up	correct
DRD.US	DRDGOLD Limited	20200211	6.21	6.21	6.03	6.13	109584	5.4646	down	down	correct
DRE.US	Duke Realty Corporation	20200211	37.48	37.66	37.32	37.62	1997192	35.867	up	up	correct
DRI.US	Darden Restaurants Inc	20200211	121.89	122.42	120.67	122.23	1565050	119.0312	up	up	correct
DRQ.US	Dril	20200211	42.32	43.2	41.86	42.37	131019	42.37	up	up	correct
DS.US	PD	20200211	23.36	23.36	23.36	23.36	0	21.919
DSL.US	DoubleLine Income Solutions Fund	20200211	21.05	21.14	21.02	21.06	394080	17.2378	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200211	8.21	8.22	8.1926	8.22	163870	7.525	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200211	11.47	11.47	11.42	11.47	122221	9.9295
DSX.US	PB	20200211	25.6654	25.8	25.6	25.6	13098	22.2741	down	down	correct
DT.US	Dynatrace Inc	20200211	34.08	35.9	33.91	35.69	2781800	35.69	up	down	incorrect
DTE.US	DTE Energy Company	20200211	133.69	134.27	133.2794	134.02	819054	107.1852	up	up	correct
DTF.US	DTF Tax	20200211	15.15	15.2367	15.15	15.18	12530	14.2662	up	up	correct
DTLA.US	P	20200211	21	21	21	21	100	21
DTP.US	DTE Energy Co	20200211	51.44	51.69	51.44	51.625	48900	45.9855	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200211	26.95	27.09	26.95	27.09	9492	24.5186	up	up	correct
DTY.US	DTE Energy Company	20200211	27.6102	27.6102	27.46	27.49	16216	24.5038	down	down	correct
DUK.US	PA	20200211	28.75	28.81	28.65	28.67	82882	25.8756	down	down	correct
DUKB.US	Duke Energy Corp	20200211	28.09	28.11	28	28.09	24331	25.3347
DVA.US	DaVita Inc	20200211	84	89.65	83.69	88.5	3517371	88.5	up	up	correct
DVD.US	Dover Motorsports Inc	20200211	1.82	1.82	1.7942	1.8173	4297	1.6856	down	down	correct
DVN.US	Devon Energy Corporation	20200211	23	23.15	22.665	22.7	3700773	20.466	down	down	correct
DXC.US	DXC Technology Company	20200211	31.76	32.44	31.46	31.89	4034247	31.2722	up	up	correct
DY.US	Dycom Industries Inc	20200211	42.47	44.485	42.3432	44	482041	44	up	down	incorrect
E.US	Eni S.p.A	20200211	28.36	28.4	28.09	28.13	281829	24.6327	down	down	correct
EAF.US	GrafTech International Ltd	20200211	11.17	11.17	10.7	10.77	2112192	10.5824	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200211	26.3	26.38	26.3	26.37	12319	25.7505	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200211	11.1	11.2	11.03	11.19	38991	9.0591	up	up	correct
EAT.US	Brinker International Inc	20200211	42.99	43.62	42.89	42.98	666363	42.5175	down	down	correct
EB.US	Eventbrite Inc	20200211	21.98	21.98	21.15	21.28	420000	21.28	down	down	correct
EBF.US	Ennis Inc	20200211	21.43	21.5506	21.31	21.34	118822	19.5812	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200211	7.96	8.12	7.95	8.02	453378	7.1638	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200211	62.51	62.9	61.245	62.81	190217	62.81	up	up	correct
EC.US	Ecopetrol S.A	20200211	18.86	19.225	18.7	19.21	548397	17.4599	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200211	15.07	15.17	14.95	14.99	242631	11.9899	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200211	26.51	26.51	26.45	26.46	3408	22.9434	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200211	25.9	26.0031	25.9	25.9679	617	22.6617	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200211	25.69	25.7	25.665	25.7	771	23.9563	up	up	correct
ECL.US	Ecolab Inc	20200211	204.8	205.88	204.52	204.62	901061	200.9278	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200211	9.73	9.87	9.7	9.84	236289	9.84	up	down	incorrect
ECVT.US	Ecovyst Inc	20200211	15.64	15.84	15.25	15.48	83442	10.9993	down	down	correct
ED.US	Consolidated Edison Inc	20200211	93.29	93.62	93.01	93.18	1141743	86.097	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200211	6.92	6.95	6.91	6.93	107895	6.0145	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200211	13.65	13.7111	13.62	13.7	130356	10.6393	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200211	12.26	12.3465	12.26	12.28	59585	9.694	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200211	5.35	5.35	5.11	5.23	44128	5.23	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200211	135.96	139.47	135.56	138.09	19881930	13.809	up	down	incorrect
EEA.US	The European Equity Fund Inc	20200211	9.67	9.7418	9.67	9.67	28173	9.4161
EEX.US	Emerald Holding Inc	20200211	10.54	10.7	10.41	10.46	34222	10.3761	down	down	correct
EFC.US	PA	20200211	25.92	26.127	25.92	26.127	8456	22.9239	up	up	correct
EFL.US	Eaton Vance Floating	20200211	9.74	9.74	9.64	9.73	42084	8.8718	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200211	13.65	13.69	13.59	13.6	105089	12.0186	down	down	correct
EFT.US	Eaton Vance Floating	20200211	14.03	14.03	13.96	14.03	148264	12.5049
EFX.US	Equifax Inc	20200211	155.99	155.99	153.21	153.31	571010	150.7916	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200211	13.12	13.13	13.1068	13.13	1325	12.2072	up	up	correct
EGHT.US	8x8 Inc	20200211	20.72	20.75	20.28	20.62	793442	20.62	down	down	correct
EGO.US	Eldorado Gold Corporation	20200211	6.78	7.02	6.78	6.98	2555106	6.98	up	up	correct
EGP.US	EastGroup Properties Inc	20200211	139.57	140.53	139.57	140.04	132857	134.3943	up	down	incorrect
EGY.US	VAALCO Energy Inc	20200211	2.1	2.17	2.1	2.11	69005	2.11	up	up	correct
EHC.US	Encompass Health Corporation	20200211	81.96	82.93	81.29	81.73	491348	79.5061	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200211	10.18	10.2	10.17	10.18	101177	8.6878
EHT.US	Eaton Vance 2021 Target Term Trust	20200211	10.06	10.0632	10.03	10.035	97937	9.589	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200211	19.25	19.25	19.05	19.15	2100	19.15	down	down	correct
EIG.US	Employers Holdings Inc	20200211	44.27	44.73	44.07	44.59	60018	42.1728	up	up	correct
EIX.US	Edison International	20200211	78.49	78.93	77.94	78	1630663	71.9712	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200211	210.42	211.35	209.035	209.82	1468732	206.9448	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200211	31.44	31.76	31.04	31.75	2883513	31.75	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200211	55.69	56.04	55.318	55.7	27600	50.725	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200211	26.31	26.375	26.31	26.336	4939	23.9551	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20200211	18.96	18.97	18.65	18.74	1154400	18.74	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200211	16.92	17.24	16.88	17.05	1582100	7.5426	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200211	73.03	73.805	73.03	73.46	740699	70.6766	up	up	correct
ELVT.US	Elevate Credit Inc	20200211	4.54	4.7	4.35	4.59	262800	4.59	up	up	correct
ELY.US	Callaway Golf Company	20200211	19.5	20	17.5	18.85	4001924	18.8276	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200211	14.98	15.02	14.93	14.98	208490	12.6798
EME.US	EMCOR Group Inc	20200211	87.17	88.15	86.28	86.54	241439	85.8222	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200211	15.57	15.68	15.57	15.63	47766	14.0767	up	up	correct
EMN.US	Eastman Chemical Company	20200211	73.73	75.43	73.54	74.3	703315	69.6241	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200211	8.07	8.08	8	8.07	72247	33.7585
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200211	27.33	27.4158	27.3157	27.41	5643	26.1307	up	down	incorrect
EMR.US	Emerson Electric Co	20200211	73.87	74.67	73.7	73.83	2729780	70.1313	down	down	correct
ENB.US	Enbridge Inc	20200211	42.8	43.15	42.7	42.77	3259232	37.186	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200211	27.74	27.86	27.53	27.53	59249	25.7307	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200211	9.11	9.24	9.09	9.15	648860	7.2828	up	up	correct
ENIA.US	Enel Américas S.A	20200211	9.79	9.79	9.55	9.58	2425508	8.775	down	down	correct
ENIC.US	Enel Chile S.A	20200211	4.87	4.905	4.84	4.86	427048	4.2438	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200211	26.04	26.06	25.9132	25.9132	3000	23.4828	down	down	correct
ENLC.US	EnLink Midstream LLC	20200211	4.74	4.825	4.64	4.66	5058112	3.8627	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200211	26.76	26.76	26.71	26.71	4754	25.3242	down	up	incorrect
ENR.US	PA	20200211	110.8	111.42	109.02	109.02	76687	93.9641	down	down	correct
ENS.US	EnerSys	20200211	72.52	76.68	72.1	76.5	402559	75.0764	up	up	correct
ENV.US	Envestnet Inc	20200211	83.54	83.78	82.09	82.1	240096	82.1	down	down	correct
ENVA.US	Enova International Inc	20200211	20.84	22.02	20.79	21.91	223879	21.91	up	up	correct
ENZ.US	Enzo Biochem Inc	20200211	2.38	2.54	2.28	2.29	129482	2.29	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200211	5.73	5.74	5.68	5.72	177537	4.626	down	up	incorrect
EOG.US	EOG Resources Inc	20200211	75.13	75.4064	74.3084	74.79	2191531	69.6422	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200211	16.22	16.26	16.155	16.18	85940	14.1598	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200211	18.78	18.8	18.6788	18.72	93362	16.5783	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200211	22.34	22.43	22.31	22.36	10233	20.8611	up	up	correct
EP.US	PC	20200211	50.9504	51.0947	50.75	50.99	963	50.99	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200211	24.04	24.43	24.04	24.25	134389	24.1538	up	up	correct
EPAM.US	EPAM Systems Inc	20200211	236.81	236.99	231.28	231.47	207399	231.47	down	down	correct
EPC.US	Edgewell Personal Care Company	20200211	38.37	38.67	36.04	36.61	2089235	35.8894	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200211	25.62	25.8295	25.6	25.71	4965970	21.9771	up	up	correct
EPR.US	PG	20200211	26.6	26.72	26.6	26.695	4882	23.6579	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200211	29.19	29.343	28.79	28.86	858397	26.5487	down	down	correct
EQC.US	PD	20200211	28.77	28.85	28.47	28.66	6356	26.0602	down	down	correct
EQNR.US	Equinor ASA	20200211	17.21	17.285	17.13	17.24	5124615	16.0324	up	up	correct
EQR.US	Equity Residential	20200211	84.85	85.29	84.5	84.79	1265248	79.4285	down	down	correct
EQS.US	Equus Total Return Inc	20200211	1.71	1.78	1.71	1.78	8721	1.78	up	up	correct
EQT.US	EQT Corporation	20200211	5.21	5.365	5.11	5.13	7467523	5.1009	down	up	incorrect
ERF.US	Enerplus Corporation	20200211	5.21	5.28	5.05	5.07	1021355	4.799	down	down	correct
ERJ.US	Embraer S.A	20200211	17.17	17.46	17.13	17.43	419228	17.43	up	up	correct
ES.US	Eversource Energy	20200211	91.43	91.75	91.09	91.18	940792	86.3012	down	down	correct
ESE.US	ESCO Technologies Inc	20200211	102.05	103.515	101.45	102.76	334539	102.1064	up	up	correct
ESGC.US	Eros STX Global Corporation	20200211	2.98	3	2.8	2.82	1674806	2.82	down	down	correct
ESI.US	Element Solutions Inc	20200211	12.18	12.35	12.15	12.15	1264300	11.9679	down	down	correct
ESNT.US	Essent Group Ltd	20200211	51.99	52.9067	51.99	52.62	580903	50.9571	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200211	13.6	13.71	13.57	13.64	945097	13.1544	up	up	correct
ESS.US	Essex Property Trust Inc	20200211	317.02	320.165	316.58	317.83	269553	299.8677	up	up	correct
ESTC.US	Elastic N.V	20200211	72	72.9	71.41	71.5	1108100	71.5	down	down	correct
ESTE.US	Earthstone Energy Inc	20200211	4.52	4.655	4.5	4.52	199297	4.52
ETB.US	Eaton Vance Tax	20200211	16.84	16.88	16.8164	16.88	32821	14.2783	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200211	14.59	14.7	14.21	14.41	448600	12.53	down	down	correct
ETG.US	Eaton Vance Tax	20200211	18.75	18.93	18.75	18.82	119598	16.2955	up	up	correct
ETI.US	P	20200211	7	7	6.95	6.95	27741978	4.1032	down	down	correct
ETJ.US	Eaton Vance Risk	20200211	9.74	9.78	9.73	9.73	159826	8.2085	down	up	incorrect
ETN.US	Eaton Corporation plc	20200211	103.42	104.39	103.01	103.53	2481266	98.2977	up	up	correct
ETO.US	Eaton Vance Tax	20200211	26.4	26.58	26.3414	26.47	47739	22.9048	up	up	correct
ETP.US	P	20200211	19.49	19.49	19.46	19.46	1175	18.1826	down	down	correct
ETR.US	Entergy Corporation	20200211	133.07	133.83	132.58	132.89	1035259	123.6762	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200211	9.11	9.24	8.85	8.94	5098550	7.8534	down	up	incorrect
ETV.US	Eaton Vance Tax	20200211	15.31	15.35	15.26	15.28	299362	12.8767	down	down	correct
ETW.US	Eaton Vance Tax	20200211	10.53	10.57	10.51	10.55	226000	8.8581	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200211	21.651	21.72	21.65	21.678	7162	20.1125	up	up	correct
ETY.US	Eaton Vance Tax	20200211	12.88	12.93	12.85	12.88	274744	10.9566
EURN.US	Euronav NV	20200211	9.9	10.17	9.9	10	1937600	8.3203	up	up	correct
EVA.US	Enviva Partners LP	20200211	38.18	38.4	38.0284	38.4	66065	33.6131	up	up	correct
EVC.US	Entravision Communications Corporation	20200211	2.05	2.05	2	2.01	119143	1.8464	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200211	6.55	6.55	6.521	6.5398	81114	5.795	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200211	13.64	13.69	13.625	13.625	34218	11.6329	down	up	incorrect
EVH.US	Evolent Health Inc	20200211	10.7	11.09	10.585	10.85	553201	10.85	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200211	13.55	13.74	13.55	13.65	97754	12.5819	up	down	incorrect
EVR.US	Evercore Inc	20200211	81.07	82.45	80.6	81.49	593760	77.306	up	down	incorrect
EVRG.US	Evergy Inc	20200211	70.8	71.1	70.48	70.84	1883689	66.0485	up	up	correct
EVRI.US	Everi Holdings Inc	20200211	12.68	12.93	12.64	12.85	662212	12.85	up	up	correct
EVT.US	Eaton Vance Tax	20200211	26.14	26.19	26.0742	26.13	58476	22.6527	down	down	correct
EVTC.US	EVERTEC Inc	20200211	34.95	35.16	34.53	34.82	471807	34.4244	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200211	230.26	231.78	228.33	231.15	2579160	77.05	up	up	correct
EXD.US	Eaton Vance Tax	20200211	10.49	10.5	10.4101	10.48	45998	8.922	down	down	correct
EXG.US	Eaton Vance Tax	20200211	9.07	9.12	9.05	9.06	509859	7.6487	down	down	correct
EXK.US	Endeavour Silver Corp	20200211	1.98	2.02	1.95	2.02	2517808	2.02	up	up	correct
EXP.US	Eagle Materials Inc	20200211	87.22	88.91	87	87.78	292303	87.1937	up	up	correct
EXPR.US	Express Inc	20200211	4.27	4.375	4.16	4.33	1030703	4.33	up	down	incorrect
EXR.US	Extra Space Storage Inc	20200211	111.23	112.04	111.09	111.55	449443	104.8458	up	up	correct
EXTN.US	Exterran Corporation	20200211	5.15	5.28	4.98	4.98	233100	4.98	down	up	incorrect
F.US	PC	20200211	25.96	26.04	25.92	25.99	173684	24.3464	up	down	incorrect
FAF.US	First American Financial Corporation	20200211	61.2	62.42	61.17	62.2	708693	58.4043	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20200211	36.13	36.39	35.83	35.92	126344	35.4711	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200211	72.39	72.72	71.82	72.37	1322875	70.6855	down	down	correct
FBK.US	FB Financial Corporation	20200211	36.55	37.165	36.41	37.03	111428	36.1697	up	up	correct
FBP.US	First BanCorp	20200211	9.21	9.42	9.18	9.34	1204039	8.8547	up	up	correct
FC.US	Franklin Covey Co	20200211	32.47	32.47	32.08	32.45	58991	32.45	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200211	13.91	14.03	13.89	13.89	217023	12.9006	down	down	correct
FCN.US	FTI Consulting Inc	20200211	123.69	123.86	122.415	122.69	114417	122.69	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200211	31.41	31.56	31	31.14	332374	28.579	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200211	26.33	26.33	26.18	26.18	600	23.1645	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200211	12.53	12.55	12.5125	12.5306	29885	10.4429	up	up	correct
FCX.US	Freeport	20200211	12.4	12.85	12.35	12.4	29614029	12.3206
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200211	14.96	15.09	14.96	15.02	31330	13.2367	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200211	33.99	34.33	33.86	33.93	120651	32.9869	down	down	correct
FDS.US	FactSet Research Systems Inc	20200211	291.13	293.25	289.81	292.3	245856	286.9053	up	up	correct
FDX.US	FedEx Corporation	20200211	158.27	159.56	156.871	158	2016806	153.9672	down	down	correct
FE.US	FirstEnergy Corp	20200211	51.53	51.69	51.355	51.54	2588714	47.614	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200211	1.385	1.54	1.3	1.36	72983	1.36	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200211	11.14	11.24	11.1	11.24	418642	9.2796	up	up	correct
FENG.US	Phoenix New Media Limited	20200211	1.92	1.96	1.92	1.94	69444	0.3877	up	up	correct
FERG.US	Ferguson plc	20200211	96.1	96.1	96.1	96.1	0	91.1861
FET.US	Forum Energy Technologies Inc	20200211	1.04	1.08	1.01	1.03	470572	20.6	down	down	correct
FF.US	FutureFuel Corp	20200211	11.45	11.61	11.42	11.51	87071	7.0724	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200211	17.5	17.55	17.38	17.44	30450	15.0937	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200211	23.07	23.13	23.03	23.1	86741	20.2177	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200211	6.19	6.1999	6.13	6.1568	49569	5.0779	down	down	correct
FHI.US	Federated Hermes Inc	20200211	36.44	36.8	36.205	36.4	672309	32.6269	down	up	incorrect
FICO.US	Fair Isaac Corporation	20200211	421	421	410.29	411.75	171796	411.75	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200211	16.87	16.9	16.7998	16.83	37804	14.7741	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200211	21.3	21.3	21	21.18	70425	18.4093	down	up	incorrect
FINV.US	FinVolution Group	20200211	2	2.02	1.9	1.92	769900	1.7396	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200211	150.51	150.9297	149.2	149.51	2909144	146.2635	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200211	9.29	9.33	9.25	9.26	152055	8.9382	down	down	correct
FIX.US	Comfort Systems USA Inc	20200211	49.1	50.34	49.08	49.32	198772	48.5329	up	down	incorrect
FL.US	Foot Locker Inc	20200211	39.17	39.96	38.69	39.55	1951515	38.0631	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200211	24.02	24.09	23.67	23.78	57874	20.8226	down	down	correct
FLNG.US	FLEX LNG Ltd	20200211	7.52	7.95	7.425	7.84	66900	6.7498	up	up	correct
FLO.US	Flowers Foods Inc	20200211	22.38	22.47	22.27	22.4	750397	20.9128	up	up	correct
FLOW.US	SPX FLOW Inc	20200211	43.77	44.44	41.12	41.34	509974	41.1737	down	down	correct
FLR.US	Fluor Corporation	20200211	18.5	19.33	18.48	19	1417628	18.8087	up	up	correct
FLS.US	Flowserve Corporation	20200211	47.26	48.12	46.95	47.56	651986	45.5068	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200211	315.24	317.78	311.2901	315.75	919203	315.75	up	down	incorrect
FMC.US	FMC Corporation	20200211	105.22	106.72	104.87	105.25	1018332	101.8837	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200211	14.6	14.6	14.58	14.58	24655	13.4067	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200211	40.21	40.41	40.18	40.39	236249	38.9112	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200211	94.67	95.89	94.34	95.75	335052	92.0288	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20200211	14.06	14.11	13.9	14.0298	15184	12.7432	down	down	correct
FN.US	Fabrinet	20200211	66.25	68.1135	65.59	67	264610	67	up	up	correct
FNB.US	PE	20200211	30.66	30.79	30.35	30.65	4731	27.3709	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200211	49.88	50.82	49.69	50.58	897400	50.58	up	up	correct
FNF.US	Fidelity National Financial Inc	20200211	45.45	45.81	45.33	45.61	3624718	42.4008	up	up	correct
FNV.US	Franco	20200211	113.72	114.68	113.29	114.63	422175	112.7253	up	up	correct
FOE.US	Ferro Corporation	20200211	14.41	14.7	14.33	14.51	1164381	14.51	up	up	correct
FOF.US	Cohen & Steers Closed	20200211	13.88	13.9299	13.82	13.84	55054	11.8559	down	down	correct
FOR.US	Forestar Group Inc	20200211	20.2	20.405	20.035	20.18	79878	20.18	down	down	correct
FPAC.US	U	20200211	10.65	10.696	10.61	10.65	2016233	9.4752
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200211	24.75	24.84	24.665	24.77	179826	21.8755	up	up	correct
FPH.US	Five Point Holdings LLC	20200211	8.46	9.24	8.39	9.03	1946444	9.03	up	down	incorrect
FPI.US	Farmland Partners Inc	20200211	6.59	6.64	6.55	6.58	42720	6.311	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200211	8.94	8.95	8.9	8.91	168381	7.3879	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200211	44.17	44.59	44.14	44.4	693997	42.5406	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200211	13.59	13.61	13.55	13.61	163832	11.8839	up	up	correct
FRO.US	Frontline Ltd	20200211	8.3	8.535	8.3	8.33	1937133	6.8839	up	up	correct
FRT.US	PC	20200211	26.5542	26.606	26.42	26.42	6769	24.2312	down	down	correct
FSK.US	FS KKR Capital Corp	20200211	6.21	6.25	6.21	6.24	373599	19.3997	up	up	correct
FSLY.US	Fastly Inc	20200211	21.8	22.3499	21.38	21.87	1071790	21.87	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200211	3.75	3.775	3.72	3.75	1029849	3.75
FSR.US	Fisker Inc	20200211	10.18	10.23	10.18	10.23	467	10.23	up	up	correct
FSS.US	Federal Signal Corporation	20200211	33.55	33.9	33.34	33.6	317546	32.9453	up	down	incorrect
FT.US	Franklin Universal Trust	20200211	8.09	8.12	8.08	8.09	51742	7.2887
FTAI.US	PB	20200211	26.27	26.285	26.09	26.13	11477	21.8649	down	up	incorrect
FTCH.US	Farfetch Limited	20200211	12.34	12.71	12.14	12.16	1944400	12.16	down	down	correct
FTI.US	TechnipFMC plc	20200211	16.3927	16.8558	16.2287	16.7883	4591889	12.2241	up	up	correct
FTK.US	Flotek Industries Inc	20200211	1.85	1.91	1.82	1.87	346100	1.87	up	up	correct
FTS.US	Fortis Inc	20200211	43.47	43.68	43.43	43.55	248227	40.4815	up	up	correct
FTV.US	Fortive Corporation	20200211	79.47	79.91	79.1	79.4	1839748	65.9221	down	down	correct
FUBO.US	fuboTV Inc	20200211	8.75	9.45	8.75	9.4	1844	9.4	up	up	correct
FUL.US	H.B. Fuller Company	20200211	47.9	48.95	47.89	48.21	221147	47.1176	up	up	correct
FUN.US	Cedar Fair L.P	20200211	54.56	55.07	54.39	54.4	165051	53.2366	down	down	correct
FVRR.US	Fiverr International Ltd	20200211	26.28	26.71	25.55	26.11	116900	26.11	down	up	incorrect
G.US	Genpact Limited	20200211	42.5	42.72	42.06	42.13	1566900	41.4123	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200211	6.19	6.19	6.16	6.16	452449	5.0737	down	up	incorrect
GAM.US	PB	20200211	27.51	27.75	27.51	27.6596	3037	24.4274	up	up	correct
GATX.US	GATX Corporation	20200211	78.66	78.89	77.955	78.49	178761	74.7673	down	up	incorrect
GB.US	Global Blue Group Holding AG	20200211	10.65	10.696	10.61	10.65	2016233	10.65
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200211	24.73	24.7981	24.69	24.72	24649	21.9128	down	down	correct
GBL.US	GAMCO Investors Inc	20200211	17.22	17.76	17.22	17.5	5860	15.2507	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200211	26.44	26.96	26.24	26.79	238706	25.0098	up	up	correct
GCI.US	Gannett Co Inc	20200211	6.18	6.3833	6.0888	6.35	1260216	6.35	up	up	correct
GCO.US	Genesco Inc	20200211	38.88	38.88	37.92	38.3	199098	38.3	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200211	23.82	23.97	23.62	23.63	148600	23.63	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200211	5.88	5.91	5.83	5.8659	39084	5.0001	down	down	correct
GD.US	General Dynamics Corporation	20200211	186.93	188.38	185.38	186.94	1599101	177.9564	up	down	incorrect
GDDY.US	GoDaddy Inc	20200211	69.81	70.3101	69.05	69.94	993009	69.94	up	up	correct
GDL.US	The GDL Fund	20200211	9.408	9.4122	9.32	9.33	64252	8.3751	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200211	18.09	18.17	18.05	18.11	43266	15.8209	up	up	correct
GDOT.US	Green Dot Corporation	20200211	33.72	33.75	33.14	33.42	649205	33.42	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200211	22.17	22.2	22.11	22.14	430729	19.6854	down	down	correct
GE.US	General Electric Company	20200211	12.95	12.98	12.78	12.85	5110288	101.9592	down	down	correct
GEF.US	Greif Inc	20200211	41.35	42.21	41.27	42.17	128126	38.9204	up	up	correct
GEL.US	Genesis Energy L.P	20200211	18.04	18.37	18.01	18.15	421983	15.6109	up	up	correct
GEO.US	The GEO Group Inc	20200211	17.46	17.57	17.355	17.4	946718	14.808	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200211	3.86	3.86	3.81	3.83	511792	29.2796	down	up	incorrect
GES.US	Guess' Inc	20200211	21.8	22.25	21.665	22.18	439376	21.3722	up	up	correct
GF.US	The New Germany Fund Inc	20200211	15.79	15.8983	15.79	15.84	29742	13.2512	up	up	correct
GFF.US	Griffon Corporation	20200211	21.2	21.63	21.09	21.61	231478	21.065	up	up	correct
GFI.US	Gold Fields Limited	20200211	6.49	6.51	6.17	6.27	5764200	5.9276	down	up	incorrect
GGB.US	Gerdau S.A	20200211	4.69	4.91	4.67	4.83	11723957	4.2382	up	up	correct
GGG.US	Graco Inc	20200211	55.6	56.3	55.56	56.17	679809	55.0611	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200211	20.49	20.5	20.38	20.41	39532	16.7659	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200211	8.14	8.2254	8.14	8.19	74684	6.6302	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200211	11.85	11.85	11.69	11.7169	33152	10.5153	down	down	correct
GHC.US	Graham Holdings Company	20200211	549.41	550.7423	542.14	547.2	27850	535.5157	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200211	11.67	12.47	11.67	12.44	141667	12.44	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200211	20	20.075	19.29	19.46	244809	18.9006	down	down	correct
GHM.US	Graham Corporation	20200211	17.57	18.35	17.57	18.1	41569	17.1104	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200211	15.28	15.37	15.28	15.31	181262	12.9222	up	up	correct
GIB.US	CGI Inc	20200211	77.92	77.99	76.9	76.95	154135	76.95	down	down	correct
GIC.US	Global Industrial Company	20200211	23.83	23.85	23.47	23.5	29798	20.8293	down	down	correct
GIL.US	Gildan Activewear Inc	20200211	28.16	28.61	27.99	28.5	388331	27.8704	up	up	correct
GIM.US	Templeton Global Income Fund	20200211	6.1	6.14	6.1	6.14	286549	5.5354	up	up	correct
GIS.US	General Mills Inc	20200211	52.41	52.87	52.26	52.76	2731868	49.7568	up	up	correct
GIX.US	WS	20200211	196.1	196.2	192.8	195.3	7359	193.841	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200211	10.13	10.13	10.13	10.13	100	8.9633
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200211	23.15	23.2	23.15	23.2	910	21.914	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200211	21.64	21.66	21.59	21.65	36700	21.2055	up	up	correct
GKOS.US	Glaukos Corporation	20200211	65.85	67.8	65.37	66.73	505054	66.73	up	up	correct
GLOB.US	Globant S.A	20200211	125.07	125.07	121.83	122.55	277314	122.55	down	down	correct
GLOG.US	PA	20200211	24.68	24.85	24.61	24.6807	40975	21.0853	up	up	correct
GLOP.US	PC	20200211	23.29	23.54	22.93	23.38	68601	18.9769	up	up	correct
GLT.US	Glatfelter Corporation	20200211	17.31	17.76	17.25	17.5	206582	16.3943	up	up	correct
GLW.US	Corning Incorporated	20200211	27.79	28.33	27.7	28.04	5260915	26.5389	up	up	correct
GM.US	General Motors Company	20200211	34.34	35.26	34.07	35.01	12718600	34.5881	up	down	incorrect
GME.US	GameStop Corp	20200211	3.98	4.24	3.95	4.02	3415023	4.02	up	up	correct
GMED.US	Globus Medical Inc	20200211	54.63	55.415	54.605	55.18	518828	55.18	up	down	incorrect
GMRE.US	PA	20200211	26.7557	26.83	26.7557	26.82	4806	23.6265	up	up	correct
GMS.US	GMS Inc	20200211	26.78	27.74	26.77	27.58	178700	27.58	up	up	correct
GNE.US	PA	20200211	8.796	8.8185	8.78	8.78	3500	7.7308	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200211	7.71	8.42	7.71	8.28	413843	7.8357	up	up	correct
GNL.US	PB	20200211	25.9314	26.12	25.9265	26.09	3175	23.3832	up	up	correct
GNRC.US	Generac Holdings Inc	20200211	110.3	111.87	109.91	110.23	2807787	110.23	down	up	incorrect
GNT.US	PA	20200211	25.9194	25.9194	25.9194	25.9194	0	24.0167
GNW.US	Genworth Financial Inc	20200211	3.76	3.92	3.76	3.85	2985200	3.85	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200211	18.83	18.88	18.82	18.87	220248	15.1382	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200211	16.25	16.8	16.08	16.73	827685	16.73	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20200211	18.37	18.64	18.26	18.44	10384990	17.533	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200211	30.68	31.02	30.05	30.24	573423	29.2735	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200211	30.73	32.34	30.34	31.93	3177200	31.93	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200211	41.03	41.03	37.05	37.23	3888200	37.23	down	down	correct
GPC.US	Genuine Parts Company	20200211	95.21	96.07	94.84	95.71	492260	90.0689	up	up	correct
GPI.US	Group 1 Automotive Inc	20200211	96.38	98.085	94.99	96.99	216351	95.6497	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200211	26.6	26.62	26.52	26.57	11423	24.452	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200211	15.88	16.27	15.8	16.19	2277191	15.5975	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200211	8.21	8.26	8.15	8.15	182431	6.9134	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200211	18.3	18.35	18.21	18.24	255820	16.0388	down	down	correct
GPN.US	Global Payments Inc	20200211	205.16	206.18	202.38	203.18	2100542	201.2164	down	down	correct
GPRK.US	GeoPark Limited	20200211	18.8745	19.2131	18.3367	19.1135	141444	18.7195	up	up	correct
GPS.US	The Gap Inc	20200211	17.82	17.82	17.51	17.63	4361927	17.3384	down	down	correct
GPX.US	GP Strategies Corporation	20200211	13.25	13.53	13.1845	13.41	36347	13.41	up	down	incorrect
GRC.US	The Gorman	20200211	35.26	35.98	35.23	35.63	27509	34.3945	up	up	correct
GRP.US	UN	20200211	55.39	55.57	54.9339	55.1319	1975	50.2917	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200211	11.76	11.7927	11.67	11.74	46499	10.5932	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200211	239	239.55	236.22	236.46	2238902	226.9154	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200211	21.8	22.02	21.8	22.01	150752	18.1931	up	up	correct
GSK.US	GlaxoSmithKline plc	20200211	44.43	44.47	44.21	44.42	3783829	39.9505	down	down	correct
GSL.US	PB	20200211	24.936	25.01	24.9043	25	20332	20.5886	up	down	incorrect
GSLD.US	GSLD	20200211	25.25	25.395	25.22	25.3	203400	24.8244	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200211	13.08	13.34	12.965	13.01	650593	13.01	down	up	incorrect
GTLS.US	Chart Industries Inc	20200211	62.22	64.28	61.995	64.11	519740	64.11	up	down	incorrect
GTN.US	Gray Television Inc	20200211	21.55	22.09	21.4979	21.92	479147	21.5936	up	up	correct
GTS.US	Triple	20200211	16.95	17.14	16.58	17.02	178523	17.02	up	up	correct
GTY.US	Getty Realty Corp	20200211	32.23	32.39	31.97	32.19	60645	28.8703	down	down	correct
GUT.US	The Gabelli Utility Trust	20200211	8.07	8.17	8.07	8.13	115082	7.0208	up	down	incorrect
GVA.US	Granite Construction Incorporated	20200211	27.69	28.315	27.485	27.97	490488	26.9117	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20200211	30.21	31.18	30.15	30.81	655203	30.2726	up	up	correct
GWRE.US	Guidewire Software Inc	20200211	121	121.4	120.34	121	411315	121
GWW.US	W.W. Grainger Inc	20200211	299.29	303.1	299.29	300.87	221963	292.4629	up	up	correct
GYC.US	Cabco Series 2004	20200211	23.58	23.68	23.28	23.54	184921	22.6154	down	down	correct
H.US	Hyatt Hotels Corporation	20200211	89.27	90.76	88.32	88.48	516100	88.2737	down	down	correct
HAE.US	Haemonetics Corporation	20200211	120.71	120.825	117.685	118.23	431251	118.23	down	down	correct
HAL.US	Halliburton Company	20200211	21.77	21.86	21.5	21.73	12983990	21.1359	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200211	37.15	37.47	36.67	36.98	268522	34.5588	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200211	15.25	15.41	14.76	15.01	19592	14.3225	down	down	correct
HBI.US	Hanesbrands Inc	20200211	13.92	14.455	13.86	14.35	16302490	13.2181	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20200211	3.04	3.18	3.04	3.06	1252896	3.0376	up	up	correct
HCA.US	HCA Healthcare Inc	20200211	147	149.64	146.76	149.56	1232361	147.4446	up	up	correct
HCC.US	Warrior Met Coal Inc	20200211	20.22	20.78	20.07	20.16	616625	19.683	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200211	942.49	942.49	942.49	942.49	100	941.8044
HCHC.US	HC2 Holdings Inc	20200211	4	4.09	3.91	3.99	857157	3.99	down	up	incorrect
HCI.US	HCI Group Inc	20200211	46.92	47.31	46.4475	46.71	16640	44.3457	down	down	correct
HCXY.US	Hercules Capital Inc	20200211	26.7536	26.7536	26.7536	26.7536	156	24.0616
HD.US	The Home Depot Inc	20200211	240.61	242.45	240.2035	241.64	2692405	231.2396	up	up	correct
HDB.US	HDFC Bank Limited	20200211	59.46	60.33	59.23	59.54	1179762	59.1053	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200211	48.36	48.57	48.12	48.14	377985	45.0127	down	down	correct
HEI.US	HEICO Corporation	20200211	129.8	129.99	127.72	128.17	337468	127.9073	down	down	correct
HEP.US	Holly Energy Partners L.P	20200211	22.68	23.14	22.63	23.1	216483	19.7562	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200211	15.1	15.12	15.02	15.03	38832	12.5661	down	up	incorrect
HES.US	Hess Corporation	20200211	56.03	56.65	55.64	56.16	1784662	54.1701	up	up	correct
HESM.US	Hess Midstream LP	20200211	21.91	22.5899	21.91	22.25	129917	19.0595	up	up	correct
HFC.US	HollyFrontier Corporation	20200211	43.79	44.59	43.48	44.45	1359821	41.9459	up	up	correct
HFRO.US	PA	20200211	25.48	25.48	25.34	25.41	78687	22.7946	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200211	8.92	8.98	8.8915	8.94	145078	6.9713	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200211	31.36	32.12	31.26	32	531600	32	up	up	correct
HHC.US	The Howard Hughes Corporation	20200211	126	126.31	123.67	124.2	164472	124.2	down	up	incorrect
HI.US	Hillenbrand Inc	20200211	29.02	29.42	28.91	29.03	771038	27.5739	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200211	59.11	59.745	58.97	59.48	1750107	56.4357	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200211	270.16	270.6	266.14	268.07	270128	255.9228	down	down	correct
HIL.US	Hill International Inc	20200211	3.3	3.37	3.27	3.35	9656	3.35	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200211	5.14	5.18	5.13	5.13	692086	4.4251	down	down	correct
HIW.US	Highwoods Properties Inc	20200211	52.42	52.76	51.71	51.77	938154	47.0711	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200211	6.95	6.97	6.93	6.97	340199	5.8722	up	up	correct
HKIB.US	AMTD International Inc	20200211	8.44	8.45	8.4	8.45	2100	8.45	up	up	correct
HL.US	PB	20200211	52.04	54.71	52.04	54.6039	1010	48.9205	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20200211	40.19	40.83	39.89	40.47	662146	40.47	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200211	56.78	57.26	56.6	56.81	274184	54.4969	up	up	correct
HLIO.US	Helios Technologies Inc.	20200211	45.24	46.22	45.09	45.27	37270	44.7013	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200211	110.44	115.06	109.02	112.94	2388582	112.767	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200211	8.63	8.85	8.54	8.73	806762	8.73	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200211	26.91	27.03	26.84	26.92	450405	25.6732	up	down	incorrect
HMLP.US	PA	20200211	25.83	26.05	25.83	26.05	34107	22.1881	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200211	43.93	44.22	43.75	44.02	98846	41.3457	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200211	2.91	2.92	2.735	2.77	9590394	2.7076	down	down	correct
HNGR.US	Hanger Inc	20200211	24.62	25.43	24.4	25.38	91737	25.38	up	up	correct
HNI.US	HNI Corporation	20200211	38.25	38.34	37.7	37.83	191148	35.2333	down	up	incorrect
HNP.US	Huaneng Power International Inc	20200211	17.8	17.92	17.66	17.75	36241	15.6437	down	down	correct
HOG.US	Harley	20200211	34.09	34.47	33.87	34.18	1077161	33.1513	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200211	19.63	19.89	19.6	19.63	397362	18.8076
HOV.US	Hovnanian Enterprises Inc	20200211	26.8	29.1681	26.6	28.96	215741	28.96	up	up	correct
HP.US	Helmerich & Payne Inc	20200211	44.34	44.4	43.72	44.08	1179004	39.5065	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200211	14.86	14.985	14.8	14.87	4978569	13.7848	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200211	22.83	22.97	22.8	22.92	59265	19.8418	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200211	24.06	24.08	24	24.07	35512	20.9342	up	up	correct
HPQ.US	HP Inc	20200211	22.02	22.3	21.96	22.23	9180990	20.8771	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200211	19.9	20	19.9	19.95	67313	17.2664	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200211	21.45	21.49	21.34	21.4	130945	18.0662	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200211	17.87	17.9	17.73	17.8	143654	15.0501	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200211	36.54	36.74	36.105	36.14	787882	33.4121	down	down	correct
HRB.US	H&R Block Inc	20200211	21.88	22.21	21.78	22.03	2426349	19.7457	up	up	correct
HRC.US	Hill	20200211	109.03	109.44	108.493	109.23	204445	107.5332	up	up	correct
HRI.US	Herc Holdings Inc	20200211	42.45	43.26	42.45	42.92	112835	42.8046	up	up	correct
HRL.US	Hormel Foods Corporation	20200211	47.4	47.73	47.17	47.48	1512304	45.8036	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200211	12.64	12.75	12.61	12.7	76686	12.0313	up	up	correct
HSBC.US	HSBC Holdings plc	20200211	38.22	38.32	38.15	38.25	2362263	35.7718	up	up	correct
HSC.US	Harsco Corporation	20200211	13.65	14.38	13.65	14.37	1207205	14.37	up	up	correct
HSY.US	The Hershey Company	20200211	156.86	158.24	156.5943	157.65	680625	151.2233	up	up	correct
HT.US	PE	20200211	25.9	25.99	25.83	25.985	2864	21.5072	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200211	32.49	32.73	32.255	32.38	1003176	30.1206	down	down	correct
HTD.US	John Hancock Tax	20200211	27.8	27.91	27.8	27.83	60898	24.1539	up	up	correct
HTGC.US	Hercules Capital Inc	20200211	15.11	15.22	15.09	15.15	423959	12.3718	up	up	correct
HTH.US	Hilltop Holdings Inc	20200211	22.48	22.89	22.455	22.57	646613	21.8461	up	down	incorrect
HTY.US	John Hancock Investments	20200211	7.27	7.28	7.23	7.27	30871	5.8883
HUBB.US	Hubbell Incorporated	20200211	147.9	151.03	147.69	149.54	343095	142.7003	up	up	correct
HUBS.US	HubSpot Inc	20200211	184.94	185.07	180.895	181.9	404445	181.9	down	down	correct
HUM.US	Humana Inc	20200211	353.88	357.51	351.8	357.17	648372	352.9561	up	up	correct
HUN.US	Huntsman Corporation	20200211	20.75	21.67	20.71	21.29	1848032	20.0879	up	up	correct
HUYA.US	HUYA Inc	20200211	20.54	21.48	20.33	20.39	4655700	20.39	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200211	20.46	20.54	20.26	20.33	69494	16.7696	down	down	correct
HWM.US	Howmet Aerospace Inc	20200211	31.83	32.595	31.75	32.02	2585143	31.9781	up	up	correct
HXL.US	Hexcel Corporation	20200211	73.88	74.295	73.17	73.22	368795	73.0529	down	down	correct
HY.US	Hyster	20200211	54.77	56.13	54.77	55.54	32998	52.8434	up	up	correct
HYB.US	The New America High Income Fund Inc	20200211	9.25	9.3	9.22	9.22	53350	8.0338	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200211	16	16.13	16	16.11	53466	13.8997	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200211	11.58	11.68	11.56	11.68	409754	9.955	up	up	correct
HZN.US	Horizon Global Corporation	20200211	3.43	3.44	3.4	3.43	15400	3.43
HZO.US	MarineMax Inc	20200211	20.56	20.78	20.2238	20.52	167478	20.52	down	down	correct
IAA.US	IAA Inc	20200211	48.17	48.89	47.56	47.69	381700	47.69	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200211	8.63	8.66	8.57	8.62	34501	7.1646	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200211	3.02	3.09	3.01	3.08	3953429	3.08	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200211	48.06	48.6	48.06	48.32	4665	46.5209	up	up	correct
IBM.US	International Business Machines Corporation	20200211	154.9806	155.0805	152.5932	153.3421	3835112	134.0058	down	down	correct
IBN.US	ICICI Bank Limited	20200211	15.09	15.365	15.08	15.22	6851764	15.175	up	up	correct
IBP.US	Installed Building Products Inc	20200211	76.41	76.53	75.23	75.79	121699	75.0477	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200211	0.6	0.6	0.583	0.591	12074	11.82	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200211	94.9	95.15	94.67	94.76	3827899	92.5504	down	up	incorrect
ICL.US	ICL Group Ltd	20200211	4.25	4.32	4.25	4.29	135984	3.7773	up	down	incorrect
IDA.US	IDACORP Inc	20200211	110.38	110.85	109.72	110.09	216535	104.5487	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200211	11.53	11.6	11.49	11.49	57010	9.8352	down	down	correct
IDT.US	IDT Corporation	20200211	7.9	7.95	7.72	7.94	41635	7.94	up	up	correct
IEX.US	IDEX Corporation	20200211	174.64	178.06	174.64	176.05	313393	172.7227	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200211	139.94	140.45	137.83	137.98	941366	131.3392	down	down	correct
IFN.US	The India Fund Inc	20200211	20.6	20.69	20.55	20.62	83405	16.223	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200211	41	41.45	40.58	41.1	20405	36.2588	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200211	10.75	10.778	10.71	10.71	51911	9.1463	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200211	6.31	6.33	6.26	6.27	287242	5.3207	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200211	21.82	22.089	21.82	21.89	25919	20.3381	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200211	8.32	8.37	8.3	8.34	220935	7.0759	up	up	correct
IGT.US	International Game Technology PLC	20200211	14.28	14.55	14.17	14.32	1091985	13.7726	up	down	incorrect
IHC.US	Independence Holding Company	20200211	42.15	43.6	42.15	42.92	11910	41.9898	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200211	7.75	7.7787	7.67	7.68	62581	6.4049	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200211	61.95	63.66	61.85	63.04	983318	61.6101	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200211	10.7	10.74	10.67	10.67	19246	9.4087	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200211	10.8	10.98	10.78	10.98	7951	9.7308	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200211	20.87	21.12	20.87	20.96	29381	20.1575	up	up	correct
IIIN.US	Insteel Industries Inc	20200211	21.94	22.45	21.6	22.09	54229	19.6025	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200211	15.84	15.94	15.84	15.94	97780	14.5624	up	up	correct
IIPR.US	PA	20200211	30.89	31.3588	30.89	30.9362	721	27.4124	up	down	incorrect
IMAX.US	IMAX Corporation	20200211	17.15	17.37	16.89	17.11	989063	17.11	down	down	correct
INFO.US	IHS Markit Ltd	20200211	81.4	81.63	80.42	80.62	1642191	79.4738	down	up	incorrect
INFY.US	Infosys Limited	20200211	10.97	11.03	10.93	10.95	6526517	10.483	down	down	correct
ING.US	ING Groep N.V	20200211	11.66	11.72	11.635	11.66	2718134	11.0631
INGR.US	Ingredion Incorporated	20200211	94.62	99.1	94.52	98.51	1091522	93.3199	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20200211	11.69	11.86	11.66	11.74	463621	11.5632	up	up	correct
INS.US	Intelligent Systems Corporation	20200211	39.39	40.99	35	40.21	330896	40.21	up	up	correct
INSI.US	Insight Select Income Fund	20200211	20.72	20.74	20.65	20.7035	13138	18.4175	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200211	78.49	79.6162	77.86	78.65	96382	78.65	up	up	correct
INSW.US	PA	20200211	25.65	25.65	25.62	25.65	1380	25.1065
INT.US	World Fuel Services Corporation	20200211	39.6	39.6	38.3	38.48	404169	37.2981	down	down	correct
INVH.US	Invitation Homes Inc	20200211	31.71	31.935	31.54	31.58	3271321	30.4911	down	down	correct
IO.US	ION Geophysical Corporation	20200211	3.7	3.83	3.5	3.61	282472	3.61	down	down	correct
IP.US	International Paper Company	20200211	43.99	44.935	43.84	44.37	1763508	38.4538	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200211	23.25	23.45	23.01	23.25	3993194	21.3478
IPI.US	Intrepid Potash Inc	20200211	2.15	2.19	2.1	2.15	49507	21.5
IQI.US	Invesco Quality Municipal Income Trust	20200211	12.99	13.05	12.99	13.03	59578	11.8916	up	up	correct
IQV.US	IQVIA Holdings Inc	20200211	160.99	163.515	160.21	161.7	1582623	161.7	up	up	correct
IR.US	Ingersoll Rand Inc	20200211	37.8	38.21	37.54	37.74	1271965	36.241	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20200211	9.76	9.7813	9.6378	9.69	6213	7.7484	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20200211	32.04	32.2	31.71	31.79	2080728	27.5322	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20200211	15.39	15.68	15.36	15.63	607709	14.512	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200211	15.68	15.73	15.65	15.73	174312	13.3695	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200211	26.47	26.48	26.25	26.3	43100	26.3	down	down	correct
IT.US	Gartner Inc	20200211	149.61	152.67	149.4	152.08	1023461	152.08	up	up	correct
ITCB.US	Itaú Corpbanca	20200211	7.29	7.51	7.04	7.37	8373	6.5102	up	up	correct
ITGR.US	Integer Holdings Corporation	20200211	85.92	87.26	85.41	87.02	99927	87.02	up	up	correct
ITT.US	ITT Inc	20200211	69.52	70.57	69.35	69.38	356308	67.899	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20200211	8.1141	8.174	7.9692	8.0541	48496352	6.1564	down	down	correct
ITW.US	Illinois Tool Works Inc	20200211	184.79	187.7	184.55	187.13	1027025	179.5614	up	up	correct
IVC.US	Invacare Corporation	20200211	8.86	9.35	8.8001	9.3	953182	9.2822	up	up	correct
IVH.US	Ivy Funds	20200211	14.01	14.03	13.93	14	75257	11.9823	down	up	incorrect
IVR.US	PC	20200211	27.57	27.59	27.34	27.38	57239	23.2851	down	down	correct
IVZ.US	Invesco Ltd	20200211	18.65	18.93	18.65	18.89	4847548	17.3115	up	up	correct
IX.US	ORIX Corporation	20200211	89.04	89.21	88.9588	89.14	33447	84.6596	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200211	97.37	98.16	97.17	97.73	801675	96.4536	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200211	10.17	10.315	10.03	10.09	22369	10.09	down	up	incorrect
JBGS.US	JBG SMITH Properties	20200211	41.5	41.8	41.335	41.47	317549	39.3771	down	down	correct
JBL.US	Jabil Inc	20200211	38.65	39.31	38.6	39.18	1173748	38.5781	up	up	correct
JBT.US	John Bean Technologies Corporation	20200211	119.65	119.65	113.55	113.68	172093	112.8833	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200211	15.14	15.29	15.14	15.19	27925	12.6805	up	up	correct
JCI.US	Johnson Controls International plc	20200211	40.66	40.97	40.605	40.76	3116899	38.9851	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200211	10.13	10.13	9.97	9.97	95467	8.8503	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200211	11.08	11.1291	11.03	11.09	49678	9.4948	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200211	22.85	23.255	22.79	23.09	1438614	21.7489	up	up	correct
JELD.US	JELD	20200211	24.22	24.56	23.94	24.54	1389323	24.54	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200211	9.3118	9.43	9.22	9.35	53361	8.4499	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20200211	7.9	7.92	7.8746	7.92	4351	7.5736	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200211	10.33	10.37	10.3	10.35	198236	9.0211	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200211	16.69	16.73	16.69	16.7	58406	14.3002	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200211	10.8451	10.9	10.8315	10.9	3818	9.9286	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200211	10	10.03	10	10.03	68398	9.5064	up	up	correct
JHG.US	Janus Henderson Group plc	20200211	26.36	26.68	26.18	26.48	716184	23.8609	up	up	correct
JHI.US	John Hancock Investors Trust	20200211	18.24	18.27	18.2036	18.238	11051	15.498	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200211	14.89	14.96	14.89	14.94	45275	13.4322	up	down	incorrect
JHX.US	James Hardie Industries plc	20200211	21.47	22.13	21.365	21.88	8324	21.1886	up	up	correct
JILL.US	J.Jill Inc	20200211	1.1	1.14	1.0698	1.1	288738	5.5
JKS.US	JinkoSolar Holding Co. Ltd	20200211	22.55	25.87	22.52	25.74	4487482	25.74	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200211	177.5	177.5	160.377	165.17	514758	165.17	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200211	22.87	22.87	22.67	22.77	12909	20.7894	down	down	correct
JMIA.US	Jumia Technologies AG	20200211	5.28	5.75	5.22	5.65	3925305	5.65	up	down	incorrect
JMM.US	Nuveen Multi	20200211	7.4071	7.4226	7.3986	7.401	6532	6.7665	down	down	correct
JMP.US	JMP Group LLC	20200211	3.0202	3.0299	3.02	3.02	1342	2.9227	down	down	correct
JNJ.US	Johnson & Johnson	20200211	152.29	152.38	151.54	151.99	3715389	144.33	down	down	correct
JNPR.US	Juniper Networks Inc	20200211	24.44	24.62	24.25	24.47	4263830	22.9468	up	up	correct
JOE.US	The St. Joe Company	20200211	23.22	23.38	22.62	22.75	163294	22.5459	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200211	8.9	8.9	8.82	8.88	16050	7.9422	down	down	correct
JP.US	Jupai Holdings Limited	20200211	1.43	1.43	1.3879	1.3879	21649	1.3879	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200211	10.76	10.765	10.679	10.72	371033	9.3635	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200211	26.34	26.4499	26.28	26.3	70126	23.1425	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200211	10.43	10.46	10.41	10.42	337600	9.1773	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200211	25.26	25.49	25.26	25.465	7964	22.705	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200211	7.64	7.68	7.64	7.65	946368	5.959	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200211	19.02	19.11	18.92	19.11	54461	16.2508	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200211	10.06	10.07	10.0349	10.06	113936	8.7719
JRS.US	Nuveen Real Estate Income Fund	20200211	10.95	11.04	10.94	10.95	190361	9.2934
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200211	15.25	15.31	15.25	15.28	30146	13.2941	up	down	incorrect
JT.US	Jianpu Technology Inc	20200211	1.18	1.2	1.1277	1.2	148366	9.6	up	up	correct
JTA.US	Nuveen Tax	20200211	12.12	12.12	12.0701	12.085	24781	10.4457	down	down	correct
JTD.US	Nuveen Tax	20200211	18.15	18.2	18.04	18.1	19172	15.6548	down	up	incorrect
JWN.US	Nordstrom Inc	20200211	38.06	38.5	37.46	38.49	1329527	37.9996	up	up	correct
K.US	Kellogg Company	20200211	65.58	66.57	65.48	66.27	2601490	61.6343	up	down	incorrect
KAI.US	Kadant Inc	20200211	111.51	112.665	111.23	111.91	52855	110.3999	up	up	correct
KAMN.US	Kaman Corporation	20200211	64.45	65.265	64.15	64.99	64755	62.6883	up	down	incorrect
KAR.US	KAR Auction Services Inc	20200211	21.9	21.925	21.65	21.77	1292725	21.4787	down	down	correct
KB.US	KB Financial Group Inc	20200211	36.62	36.76	36.4412	36.46	425708	35.062	down	down	correct
KBH.US	KB Home	20200211	39.19	39.425	38.8628	39.05	2118097	38.0925	down	down	correct
KBR.US	KBR Inc	20200211	30.08	30.795	29.91	30.05	1484593	29.2026	down	down	correct
KEN.US	Kenon Holdings Ltd	20200211	18.88	18.88	18.88	18.88	483	15.4741
KEP.US	Korea Electric Power Corporation	20200211	11.01	11.041	10.96	10.96	59225	10.4619	down	down	correct
KEX.US	Kirby Corporation	20200211	75.39	76.09	74.7	75.03	329057	75.03	down	down	correct
KEY.US	PK	20200211	27.85	27.85	27.59	27.65	42924	24.9016	down	down	correct
KEYS.US	Keysight Technologies Inc	20200211	95.5	97.96	95.48	96.15	1316626	96.15	up	up	correct
KF.US	The Korea Fund Inc	20200211	30.0976	30.21	29.99	30.03	6472	23.2702	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200211	1.71	1.741	1.7	1.71	10130	1.71
KFY.US	Korn Ferry	20200211	41.13	41.83	40.92	41.1	176031	40.2768	down	down	correct
KGC.US	Kinross Gold Corporation	20200211	4.98	5.07	4.92	4.99	12766848	4.8608	up	up	correct
KIM.US	PM	20200211	27.13	27.13	27	27.06	9377	24.7362	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200211	16.23	16.2927	16.23	16.25	104312	13.5686	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200211	36.82	37.185	36.24	37.1	1981894	36.0429	up	up	correct
KLR.US	Kaleyra Inc	20200211	8.69	8.69	8.29	8.29	19500	8.29	down	down	correct
KMB.US	Kimberly	20200211	146.06	146.65	144.86	145.25	1070703	136.3225	down	up	incorrect
KMI.US	Kinder Morgan Inc	20200211	21.46	21.5	21.36	21.46	9409223	18.9875
KMPR.US	Kemper Corporation	20200211	76	81.29	75	80.6	357639	77.8392	up	up	correct
KMT.US	Kennametal Inc	20200211	29.93	30.96	29.74	30.87	1223168	29.5753	up	up	correct
KMX.US	CarMax Inc	20200211	98.25	99.625	98.05	98.84	945114	98.84	up	up	correct
KN.US	Knowles Corporation	20200211	16.8	17.05	16.58	17.01	1111107	17.01	up	up	correct
KNL.US	Knoll Inc	20200211	26.22	26.23	25.67	26.16	378824	25.2946	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200211	18.7	18.9297	18.69	18.74	109123	15.011	up	down	incorrect
KNX.US	Knight	20200211	38.75	39	38.08	38.21	1033047	37.6147	down	up	incorrect
KO.US	The Coca	20200211	59.72	59.8	59.32	59.59	7431244	55.8573	down	down	correct
KODK.US	Eastman Kodak Company	20200211	3.37	3.4588	3.3401	3.38	190628	3.38	up	down	incorrect
KOF.US	Coca	20200211	64.24	65.18	64.16	64.95	65346	58.5754	up	up	correct
KOP.US	Koppers Holdings Inc	20200211	33.16	34.48	33.16	34.17	97088	34.17	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20200211	5.35	5.38	5.23	5.24	5377800	5.151	down	down	correct
KR.US	The Kroger Co	20200211	28.2	28.47	28.13	28.44	4096259	27.289	up	up	correct
KRA.US	Kraton Corporation	20200211	16.4	17.05	16.28	16.8	184839	16.8	up	up	correct
KRC.US	Kilroy Realty Corporation	20200211	86.59	87.12	86.4	86.59	426287	81.8176
KRG.US	Kite Realty Group Trust	20200211	18.12	18.21	17.75	17.79	577637	16.4715	down	down	correct
KRO.US	Kronos Worldwide Inc	20200211	11.13	11.46	11.105	11.25	207751	10.0736	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200211	13.65	13.99	13.63	13.95	146909	11.8269	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200211	12.26	12.29	12.26	12.29	36049	11.239	up	down	incorrect
KSS.US	Kohl's Corporation	20200211	44.19	44.75	43.65	44.44	2816454	42.0863	up	up	correct
KSU.US	P	20200211	29.5	29.5	29.5	29.5	0	27.9652
KT.US	KT Corporation	20200211	10.58	10.58	10.47	10.54	708098	9.9769	down	up	incorrect
KTB.US	Kontoor Brands Inc	20200211	39.15	39.64	38.45	38.66	341622	36.555	down	down	correct
KTF.US	DWS Municipal Income Trust	20200211	11.82	11.82	11.74	11.76	120325	10.8092	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200211	32.85	33.41	32.76	33.38	3073	29.4853	up	up	correct
KTN.US	Credit	20200211	32.1	32.4933	32.073	32.4933	1801	29.5898	up	up	correct
KW.US	Kennedy	20200211	22.37	22.4341	22.05	22.13	360621	20.2046	down	down	correct
KWR.US	Quaker Chemical Corporation	20200211	179.46	181	178.2	180.03	131391	177.6638	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200211	13.14	13.15	13.04	13.11	623561	10.5893	down	up	incorrect
L.US	Loews Corporation	20200211	55.88	56.12	54.64	54.72	917927	54.1329	down	down	correct
LAC.US	Lithium Americas Corp	20200211	4.91	5.03	4.66	4.75	777593	4.75	down	down	correct
LAD.US	Lithia Motors Inc	20200211	138.5	143.29	138.01	140.11	330274	138.4561	up	down	incorrect
LADR.US	Ladder Capital Corp	20200211	18.7	18.825	18.67	18.71	381726	16.2705	up	up	correct
LAIX.US	LAIX Inc	20200211	5.35	6	5.24	5.26	229700	5.26	down	up	incorrect
LAZ.US	Lazard Ltd	20200211	43.88	43.99	43.05	43.15	693300	39.1331	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200211	7.89	7.95	7.61	7.71	674300	7.6464	down	down	correct
LC.US	LendingClub Corporation	20200211	12.39	13.3	12.39	13.29	1107887	13.29	up	up	correct
LCI.US	Lannett Company Inc	20200211	9.07	9.1	8.58	8.8	634179	8.8	down	down	correct
LCII.US	LCI Industries	20200211	112.58	113.4454	106.02	107.54	305841	102.4285	down	down	correct
LDOS.US	Leidos Holdings Inc	20200211	111.03	112.41	110.955	112.14	715022	108.9365	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200211	27.52	27.57	27.11	27.19	77186	23.5347	down	down	correct
LEA.US	Lear Corporation	20200211	121.11	125.17	120.555	124.55	587074	122.2705	up	up	correct
LEAF.US	Leaf Group Ltd	20200211	3.02	3.3	3.02	3.1	54299	3.1	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200211	45.05	45.83	45.04	45.48	821516	42.073	up	up	correct
LEJU.US	Leju Holdings Limited	20200211	1.96	2.035	1.9156	1.98	111880	1.98	up	down	incorrect
LEN.US	Lennar Corporation	20200211	70.57	71.23	70.39	71.22	2624027	69.9252	up	up	correct
LENB.US	Lennar Corporation	20200211	55.5	56.27	55.46	56.21	71957	55.1064	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200211	8.9	8.92	8.875	8.92	130675	8.1191	up	up	correct
LEVI.US	Levi Strauss & Co	20200211	20	20.27	19.94	19.97	1020152	19.6445	down	down	correct
LFC.US	China Life Insurance Company Limited	20200211	12.59	12.665	12.54	12.58	313159	11.3871	down	down	correct
LGC.US	U	20200211	0.845	0.845	0.845	0.845	0	0.845
LGF.US	B	20200211	9.91	9.98	9.49	9.87	976257	9.87	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200211	10.72	10.75	10.18	10.54	1592823	10.54	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200211	16.82	16.8519	16.68	16.7	53318	14.0828	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200211	184.35	187.11	183.44	186.12	518661	186.12	up	up	correct
LHX.US	L3Harris Technologies Inc	20200211	229.27	229.4441	226.8289	228	1283749	219.7366	down	down	correct
LII.US	Lennox International Inc	20200211	237.99	239.64	236.37	237.5	214374	232.4634	down	up	incorrect
LIN.US	Linde plc	20200211	217.58	218.84	215.98	216.22	1385718	209.5352	down	down	correct
LINX.US	Linx S.A	20200211	7.64	7.85	7.57	7.76	33800	7.6021	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200211	1.02	1.05	0.97	1.01	190000	1.01	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200211	7.27	7.29	7.01	7.13	1481768	7.13	down	down	correct
LLY.US	Eli Lilly and Company	20200211	145.73	145.86	143.18	144.25	2976514	139.3153	down	down	correct
LMT.US	Lockheed Martin Corporation	20200211	441.36	442.5322	437.47	439.85	744852	416.2383	down	down	correct
LNC.US	Lincoln National Corporation	20200211	60.07	61.51	60.02	60.55	1581081	56.8583	up	up	correct
LND.US	BrasilAgro	20200211	4.34	4.52	4.34	4.52	1586	4.0267	up	up	correct
LNN.US	Lindsay Corporation	20200211	107.13	109.39	107.06	109.02	69387	106.8172	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200211	7.01	7.01	6.64	6.81	355782	6.4232	down	down	correct
LOW.US	Lowe's Companies Inc	20200211	121.31	123.19	121.16	123.03	2316260	119.7194	up	up	correct
LPG.US	Dorian LPG Ltd	20200211	12.69	13.15	12.69	12.94	601900	11.9522	up	up	correct
LPI.US	Laredo Petroleum Inc	20200211	1.66	1.68	1.52	1.57	455663	31.4	down	down	correct
LPL.US	LG Display Co. Ltd	20200211	6.94	6.99	6.9	6.9	254417	6.9	down	down	correct
LPX.US	Louisiana	20200211	31.25	33.38	30.708	33.08	2163495	32.0022	up	up	correct
LRN.US	Stride Inc	20200211	15.88	16.47	15.82	16.12	295167	16.12	up	up	correct
LSI.US	Life Storage Inc	20200211	115.03	115.24	114.35	114.72	278581	71.8179	down	down	correct
LSPD.US	Lightspeed POS Inc	20200211	28.54	28.5806	27.8952	28.5806	1708	28.5806	up	up	correct
LTC.US	LTC Properties Inc	20200211	47.7	47.99	47.52	47.65	152282	42.3301	down	down	correct
LTHM.US	Livent Corporation	20200211	9.89	10.25	9.83	10	2366200	10	up	up	correct
LUB.US	Luby's Inc	20200211	2.45	2.45	2.38	2.435	18514	1.482	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20200211	14.9	14.94	14.68	14.93	7141024	12.8748	up	up	correct
LUV.US	Southwest Airlines Co	20200211	57.82	58.585	57.59	57.93	2848551	57.7079	up	up	correct
LVS.US	Las Vegas Sands Corp	20200211	68.63	69.537	67.91	68.85	3078882	67.5033	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200211	94.61	95.42	94.4	95.13	676680	92.8122	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200211	16.16	16.77	16.1	16.66	60492	15.8034	up	down	incorrect
LXP.US	PC	20200211	57.505	57.55	57.505	57.55	461	52.0405	up	up	correct
LXU.US	LSB Industries Inc	20200211	3.03	3.1406	2.86	2.86	133758	2.2	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200211	82.77	84.8	82.63	83.97	1577178	76.958	up	up	correct
LYG.US	Lloyds Banking Group plc	20200211	2.91	2.94	2.9	2.91	5001498	2.6209
LYV.US	Live Nation Entertainment Inc	20200211	73.01	74.03	72.97	73.11	833563	73.11	up	up	correct
LZB.US	La	20200211	31.61	31.83	31.26	31.52	214505	30.6732	down	up	incorrect
M.US	Macy's Inc	20200211	16.36	16.4	16.13	16.36	6727646	15.5037
MA.US	Mastercard Incorporated	20200211	335	335.52	329.66	330.92	3449498	327.9758	down	down	correct
MAA.US	PI	20200211	69.05	69.39	69	69.0084	551	60.5148	down	down	correct
MAC.US	The Macerich Company	20200211	26.3	26.3899	24.21	24.23	7249876	21.3679	down	down	correct
MAIN.US	Main Street Capital Corporation	20200211	44.42	44.62	44.365	44.43	274396	38.9324	up	up	correct
MAN.US	ManpowerGroup Inc	20200211	92.21	93.5	91.93	92.71	365376	88.0611	up	up	correct
MANU.US	Manchester United plc	20200211	19.07	19.6	19.07	19.36	37678	18.9214	up	up	correct
MAS.US	Masco Corporation	20200211	46.3	48.04	45.15	47.53	8008200	46.3284	up	up	correct
MATX.US	Matson Inc	20200211	36.82	37.38	36.61	36.73	89242	35.5504	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200211	11.27	11.28	11.24	11.24	48361	10.2648	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20200211	17.87	19.4527	17.8298	18.73	2166116	18.6646	up	up	correct
MBI.US	MBIA Inc	20200211	9.35	9.515	9.32	9.47	499263	9.47	up	up	correct
MBSC.US	UN	20200211	15.25	15.25	15.01	15.07	959	15.07	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200211	10.46	10.56	10.39	10.53	2391544	8.5797	up	down	incorrect
MC.US	Moelis & Company	20200211	39.13	39.71	38.89	39.12	628011	31.5684	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200211	14.91	14.91	14.85	14.85	45705	13.6879	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200211	48.76	49.655	48.76	49.07	8901	49.07	up	up	correct
MCD.US	McDonald's Corporation	20200211	214	215.86	213.65	215.73	2694622	205.7675	up	up	correct
MCI.US	Barings Corporate Investors	20200211	16.8	16.98	16.8	16.91	28737	14.9725	up	up	correct
MCK.US	McKesson Corporation	20200211	162.34	165.41	160.75	164.65	3337061	161.4612	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200211	6.71	6.72	6.69	6.72	39685	5.429	up	up	correct
MCO.US	Moody's Corporation	20200211	269.79	272.94	268.72	270.99	946400	266.7808	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200211	8.59	8.59	8.55	8.58	89662	7.3211	down	down	correct
MCS.US	The Marcus Corporation	20200211	29.78	30.12	29.255	29.64	189338	29.4442	down	down	correct
MCY.US	Mercury General Corporation	20200211	53.36	53.63	51.39	51.7	304464	46.7399	down	up	incorrect
MD.US	MEDNAX Inc	20200211	25.86	26.56	25.66	26.5	961749	26.5	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200211	44.59	44.59	43.85	43.99	520618	38.4177	down	down	correct
MDLA.US	Medallia Inc	20200211	29	29.9	28.84	29.75	1531800	29.75	up	up	correct
MDLQ.US	Medley LLC	20200211	18.4	18.72	18.4	18.72	3223	14.6565	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200211	17.05	17.83	17.0075	17.83	19361	13.5075	up	up	correct
MDP.US	Meredith Corporation	20200211	32.09	32.145	31.2	31.25	1009077	30.5758	down	up	incorrect
MDT.US	Medtronic plc	20200211	119.93	120.18	118.43	118.95	3959335	113.749	down	up	incorrect
MDU.US	MDU Resources Group Inc	20200211	31.06	31.16	30.87	30.96	1152640	29.1182	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200211	7.56	7.73	7.56	7.7	18900	7.7	up	down	incorrect
MED.US	Medifast Inc	20200211	101.91	104.22	101.08	102.7	177856	96.4018	up	up	correct
MEI.US	Methode Electronics Inc	20200211	33.44	34.44	33.4393	33.86	111420	33.0972	up	up	correct
MER.US	PK	20200211	26.89	26.9	26.79	26.86	24100	25.2728	down	up	incorrect
MET.US	PF	20200211	25.77	25.84	25.7301	25.8	361853	23.6338	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200211	20.05	20.27	20.01	20.21	1403162	18.2437	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200211	3.03	3.03	2.98	2.99	389638	2.7649	down	down	correct
MFGP.US	Micro Focus International plc	20200211	10.08	10.16	10.02	10.04	548301	8.663	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200211	13.9	13.925	13.84	13.85	48708	12.8084	down	down	correct
MFM.US	MFS Municipal Income Trust	20200211	7.36	7.4	7.33	7.39	57012	6.7714	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200211	26.3	26.38	26.3	26.308	3655	24.5348	up	up	correct
MFV.US	MFS Special Value Trust	20200211	7.1	7.1	6.98	7.04	12492	5.9292	down	down	correct
MG.US	Mistras Group Inc	20200211	9.37	10.11	9.185	10.01	269014	10.01	up	up	correct
MGA.US	Magna International Inc	20200211	51.07	52.4102	50.845	52.08	905021	49.4266	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200211	4.61	4.61	4.599	4.6	61929	4.1339	down	down	correct
MGM.US	MGM Resorts International	20200211	32.37	32.86	32.24	32.71	5504083	32.4519	up	up	correct
MGP.US	MGM Growth Properties LLC	20200211	33.75	33.92	33.63	33.77	609085	30.0879	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200211	27.9	28.04	27.88	28.04	33259	25.4727	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200211	26.23	26.51	26.15	26.5	34753	23.6178	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200211	9.96	10.035	9.6	9.61	925963	9.5567	down	down	correct
MH.US	PD	20200211	7.163	7.186	7.16	7.16	2768	7.16	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200211	17.61	17.65	17.56	17.65	7200	16.1629	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200211	7.89	8	7.87	7.98	66126	7.4793	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200211	12.38	12.43	12.38	12.43	56778	11.3947	up	up	correct
MHK.US	Mohawk Industries Inc	20200211	127.57	129.2799	127.075	128.25	712268	128.25	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200211	21.65	21.77	21.65	21.77	294	20.9218	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200211	14.28	14.35	14.2707	14.31	27361	13.1271	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200211	23.843	23.87	23.45	23.6	4381	19.8541	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200211	44.25	44.56	43.89	44.09	431000	2.5497	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200211	3.84	3.86	3.84	3.85	272536	3.336	up	up	correct
MITT.US	PC	20200211	26.91	27.01	26.9	26.98	8295	22.6766	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200211	14	14.18	13.88	14.08	53873	13.4838	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200211	14.74	14.7598	14.7322	14.74	35197	13.5357
MKC.US	V	20200211	82.24	82.24	81.47	81.79	1600	79.6604	down	down	correct
MKL.US	Markel Corporation	20200211	1296.53	1307.98	1291.1	1306.02	41461	1306.02	up	down	incorrect
MLI.US	Mueller Industries Inc	20200211	32.82	33.28	32.73	32.85	381179	31.9901	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200211	272.25	272.35	261.56	262.76	901393	258.5063	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200211	12.36	12.835	12.36	12.45	21911	12.45	up	down	incorrect
MLR.US	Miller Industries Inc	20200211	33.91	34.3	33.63	33.65	29801	32.266	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200211	117.95	118.45	117.58	118.15	1198826	114.8365	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200211	22.06	22.06	21.95	21.99	33827	20.0675	down	down	correct
MMI.US	Marcus & Millichap Inc	20200211	37.03	37.16	36.51	36.7	48667	36.7	down	down	correct
MMM.US	3M Company	20200211	161	162.52	160.02	162.45	2275323	151.7999	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200211	59.39	59.56	58.41	58.88	831391	49.828	down	down	correct
MMS.US	Maximus Inc	20200211	74.23	74.38	73.69	73.97	475751	71.8662	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200211	6.32	6.37	6.31	6.32	109128	5.4405
MMU.US	Western Asset Managed Municipals Fund Inc	20200211	13.93	13.96	13.9063	13.95	47965	12.9435	up	up	correct
MN.US	Manning & Napier Inc	20200211	1.886	1.97	1.886	1.96	20433	1.9053	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200211	15.54	15.54	15.39	15.45	53662	14.3315	down	down	correct
MNR.US	PC	20200211	25.41	25.4425	25.4	25.41	40233	22.4935
MNRL.US	Brigham Minerals Inc	20200211	17.25	17.25	16.36	16.67	206200	14.0264	down	down	correct
MO.US	Altria Group Inc	20200211	46.08	46.19	45.46	45.57	9813979	38.8051	down	down	correct
MOD.US	Modine Manufacturing Company	20200211	8.12	8.47	8	8.4	312055	8.4	up	up	correct
MODN.US	Model N Inc	20200211	32.3	33.5	32.15	33.47	559728	33.47	up	up	correct
MOG.US	A	20200211	94.93	95.245	93.82	94.26	160297	92.1762	down	down	correct
MOGU.US	MOGU Inc	20200211	1.99	2.105	1.99	2.05	44097	2.05	up	down	incorrect
MOH.US	Molina Healthcare Inc	20200211	128.55	141.85	127.47	141.42	1233934	141.42	up	down	incorrect
MOS.US	The Mosaic Company	20200211	19.99	20.54	19.8	20.13	3700016	19.7311	up	up	correct
MOV.US	Movado Group Inc	20200211	15.67	15.915	15.13	15.77	255888	15.2951	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200211	14.8062	14.8062	14.7798	14.795	4197	13.6089	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200211	55.55	57.16	55.08	56.76	6780852	51.5634	up	up	correct
MPLX.US	MPLX LP	20200211	22.55	22.7217	22.2384	22.54	3256060	17.8375	down	down	correct
MPV.US	Barings Participation Investors	20200211	17.21	17.2525	16.81	17.0062	12384	15.1876	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20200211	23.68	23.76	23.55	23.59	2449614	21.2068	down	down	correct
MPX.US	Marine Products Corporation	20200211	14.51	14.5699	14.315	14.5	6859	13.7847	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200211	13.38	13.45	13.38	13.39	15420	12.2797	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200211	15.62	15.65	15.61	15.65	52441	14.3127	up	down	incorrect
MRC.US	MRC Global Inc	20200211	10.96	11.345	10.85	11.12	872860	11.12	up	up	correct
MRK.US	Merck & Co. Inc	20200211	85.7947	85.9346	84.8804	85.1852	9783063	76.0211	down	down	correct
MRO.US	Marathon Oil Corporation	20200211	11.58	11.71	11.425	11.57	11352070	11.2877	down	down	correct
MS.US	PL	20200211	25.8461	26.06	25.8461	25.94	49924	23.8894	up	down	incorrect
MSA.US	MSA Safety Incorporated	20200211	140.41	141.425	140.38	140.83	143439	137.9173	up	down	incorrect
MSB.US	Mesabi Trust	20200211	20	20.65	19.65	20.53	152138	17.6401	up	up	correct
MSC.US	Studio City International Holdings Limited	20200211	19.86	19.86	19.86	19.86	600	19.86
MSCI.US	MSCI Inc	20200211	303.22	304.57	301.05	303.57	331146	299.0301	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200211	9.92	9.96	9.9	9.9	55766	8.9506	down	down	correct
MSGS.US	W	20200211	302	303.74	299.25	302.94	175333	301.2492	up	down	incorrect
MSI.US	Motorola Solutions Inc	20200211	185.84	186.97	184.37	184.46	1111431	178.9428	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200211	70.28	71.31	70.07	70.87	360695	63.4625	up	up	correct
MT.US	ArcelorMittal	20200211	18.17	18.325	17.96	18	3092297	17.8333	down	up	incorrect
MTB.US	M&T Bank Corporation	20200211	169.74	170.5	168.9	169.36	478976	158.3852	down	down	correct
MTD.US	Mettler	20200211	781.61	787.87	775.49	780	242082	780	down	up	incorrect
MTDR.US	Matador Resources Company	20200211	13.52	13.76	13.18	13.24	2995728	13.1884	down	down	correct
MTG.US	MGIC Investment Corporation	20200211	14.19	14.32	14.155	14.18	2134330	13.618	down	up	incorrect
MTH.US	Meritage Homes Corporation	20200211	73.18	73.21	72.02	72.43	426941	72.43	down	down	correct
MTL.US	P	20200211	0.78	0.799	0.78	0.799	53512	0.799	up	up	correct
MTN.US	Vail Resorts Inc	20200211	242.7	248.18	242.22	244.84	236212	240.5699	up	down	incorrect
MTOR.US	Meritor Inc	20200211	24.54	25.43	24.4001	25.17	1692776	25.17	up	down	incorrect
MTR.US	Mesa Royalty Trust	20200211	7.3	7.33	7.25	7.33	1841	6.7312	up	up	correct
MTRN.US	Materion Corporation	20200211	57.46	59.155	57.46	58.39	110456	57.5471	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200211	21.37	21.409	21.3	21.3	19096	20.5265	down	down	correct
MTW.US	The Manitowoc Company Inc	20200211	12.63	13.12	12.2	12.75	752537	12.75	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200211	56.45	57.4	55.79	55.82	127719	55.4643	down	down	correct
MTZ.US	MasTec Inc	20200211	57.16	59.79	56.95	59.5	998476	59.5	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200211	16.1	16.106	15.98	16.02	29171	14.6361	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200211	14.53	14.54	14.505	14.52	36615	13.3833	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200211	13.06	13.07	13.04	13.04	55821	11.9597	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200211	5.26	5.28	5.255	5.26	402119	4.9654
MUH.US	BlackRock MuniHoldings Fund II Inc	20200211	16.3	16.332	15.9893	16.17	29740	15.2896	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200211	14.78	14.8	14.76	14.79	21045	13.634	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200211	14.86	14.92	14.86	14.92	21872	13.5598	up	up	correct
MUR.US	Murphy Oil Corporation	20200211	21.93	22.185	21.785	21.86	1380861	20.3566	down	down	correct
MUSA.US	Murphy USA Inc	20200211	105.19	106.01	104.21	105.64	253469	104.6977	up	up	correct
MUX.US	McEwen Mining Inc	20200211	1.18	1.2	1.16	1.19	1643789	1.19	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200211	9.39	9.45	9.39	9.45	167755	8.679	up	down	incorrect
MVO.US	MV Oil Trust	20200211	5.17	5.2573	5.11	5.16	16238	4.1394	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200211	15.3	15.3	15.2	15.26	14368	13.9486	down	down	correct
MWA.US	Mueller Water Products Inc	20200211	12.07	12.41	12.02	12.23	814080	11.8598	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200211	14.36	14.79	14.2591	14.56	194443	14.56	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200211	11.75	11.8	11.74	11.78	5500	11.78	up	up	correct
MXF.US	The Mexico Fund Inc	20200211	14.27	14.38	14.27	14.36	8595	13.7239	up	up	correct
MXL.US	MaxLinear Inc	20200211	18.49	18.89	18.49	18.69	305163	18.69	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200211	14.65	14.7384	14.65	14.7	76015	13.6197	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200211	15.35	15.36	15.25	15.36	89243	14.0331	up	down	incorrect
MYE.US	Myers Industries Inc	20200211	16.68	16.86	16.61	16.72	48689	15.6726	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200211	14.02	14.04	13.98	13.98	122283	12.8945	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200211	15.76	15.85	15.76	15.76	36924	14.3063
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200211	13.57	13.6199	13.5285	13.59	45206	12.4912	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200211	13.34	13.47	12.12	12.61	1431631	12.61	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200211	15.51	15.54	15.46	15.5	167292	14.8552	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200211	15.01	15.04	15	15	1108559	14.3254	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200211	14.6	14.63	14.56	14.63	49766	14.0232	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20200211	3.46	3.64	3.46	3.51	3528681	3.067	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200211	14.1	14.17	14.1	14.164	13084	13.6326	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200211	22.42	22.4458	22.375	22.405	98864	20.2469	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200211	33.04	33.43	33	33.05	117719	31.5009	up	up	correct
NBR.US	Nabors Industries Ltd	20200211	2.19	2.26	2.15	2.2	93198	107.5	up	up	correct
NC.US	NACCO Industries Inc	20200211	48.25	48.35	48	48	3372	45.3258	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200211	10.81	10.8299	10.76	10.77	38705	10.1744	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200211	51.6	52.91	51.31	52.49	2002840	52.49	up	up	correct
NCR.US	NCR Corporation	20200211	34	34.77	33.25	33.75	1453117	33.75	down	up	incorrect
NCV.US	PA	20200211	26.59	26.73	26.59	26.6	11000	24.3801	up	up	correct
NCZ.US	PA	20200211	26.43	26.52	26.42	26.4921	8985	25.7864	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200211	3.7	3.74	3.61	3.65	96861	27.565	down	down	correct
NEA.US	Nuveen AMT	20200211	14.8	14.81	14.79	14.81	523192	14.1639	up	up	correct
NEM.US	Newmont Corporation	20200211	44.41	44.67	44.055	44.22	4584759	41.892	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20200211	58.43	58.81	58.18	58.45	311670	54.9482	up	down	incorrect
NET.US	Cloudflare Inc	20200211	18.41	19.23	18.36	18.37	1455900	18.37	down	down	correct
NETI.US	Eneti Inc	20200211	3.62	3.945	3.62	3.76	115071	36.7851	up	up	correct
NEU.US	NewMarket Corporation	20200211	419.75	421.48	414.54	419	43992	401.2325	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200211	15.43	15.5	15.393	15.49	108148	14.5529	up	up	correct
NEW.US	Puxin Limited	20200211	8.19	8.445	8.1	8.21	191936	8.21	up	down	incorrect
NEWR.US	New Relic Inc	20200211	61.58	61.66	59.83	60.2	1835494	60.2	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200211	5.17	5.27	5.06	5.18	2160112	5.18	up	up	correct
NEXA.US	Nexa Resources S.A	20200211	7.96	8.26	7.95	8.24	33725	7.3967	up	up	correct
NFG.US	National Fuel Gas Company	20200211	42.48	43.185	42.48	42.68	552620	39.7715	up	up	correct
NFH.US	WS	20200211	8.88	9.06	8.88	9.06	11343	7.8666	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200211	13.55	13.58	13.51	13.52	164856	11.7224	down	down	correct
NGG.US	National Grid plc	20200211	66.87	66.925	66.42	66.48	284500	59.9104	down	down	correct
NGL.US	PC	20200211	25.75	25.83	25.7499	25.79	7189	21.0354	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200211	10.12	10.12	9.94	9.98	28264	9.98	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200211	8.94	9.0519	8.86	8.88	63655	7.5046	down	down	correct
NGVT.US	Ingevity Corporation	20200211	66.16	67.51	65.39	65.76	353843	65.76	down	down	correct
NHI.US	National Health Investors Inc	20200211	87.51	88.01	86.28	86.96	240020	77.2953	down	up	incorrect
NI.US	PB	20200211	28.49	28.66	28.4	28.66	11458	25.4829	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200211	14.35	14.46	14.35	14.46	42799	13.92	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200211	24.24	24.39	24.23	24.26	78538	20.2876	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200211	10.84	10.84	10.7192	10.79	14629	10.4499	down	down	correct
NINE.US	Nine Energy Service Inc	20200211	4.53	4.74	4.415	4.66	76242	4.66	up	down	incorrect
NIO.US	NIO Inc	20200211	3.83	4.05	3.8	3.96	54097100	3.96	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200211	14.3079	14.3079	14.26	14.26	10011	13.7775	down	down	correct
NJR.US	New Jersey Resources Corporation	20200211	42.72	42.96	42.52	42.55	542481	39.4244	down	down	correct
NKE.US	NIKE Inc	20200211	100.07	100.35	99.44	100.02	4871893	98.3364	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200211	12.91	12.96	12.83	12.93	19926	12.4249	up	up	correct
NKX.US	Nuveen California AMT	20200211	15.98	16	15.89	15.89	67068	15.2414	down	down	correct
NL.US	NL Industries Inc	20200211	3.36	3.41	3.32	3.4	6026	3.1483	up	up	correct
NLS.US	Nautilus Inc	20200211	2.9	3.1	2.88	2.93	385250	2.93	up	up	correct
NLSN.US	Nielsen Holdings plc	20200211	21.28	21.58	21.24	21.43	1298975	20.9039	up	down	incorrect
NLY.US	PI	20200211	26.14	26.16	26.05	26.06	62722	23.1038	down	down	correct
NM.US	PH	20200211	6.5	6.5	6.5	6.5	100	6.5
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200211	15.83	15.83	15.68	15.72	67800	14.2076	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200211	0.186	0.186	0.1802	0.1807	13919	1.8069	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200211	11.58	11.59	11.5402	11.59	14231	11.2214	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200211	11.04	11.9963	11.04	11.37	142102	10.6457	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200211	6.99	6.99	6.8	6.8	535	6.8	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200211	6.5	6.5	6.5	6.5	100	6.5
NMR.US	Nomura Holdings Inc	20200211	5.15	5.17	5.15	5.15	181144	4.7779
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200211	14.63	14.63	14.58	14.62	7107	14.0388	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200211	14.3	14.3	14.255	14.26	10509	13.7546	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200211	14.6	14.63	14.57	14.57	441947	13.8098	down	down	correct
NNI.US	Nelnet Inc	20200211	58.35	59.44	58.35	58.51	43603	57.0478	up	up	correct
NNN.US	National Retail Properties Inc	20200211	57.23	57.48	56.16	56.42	739794	51.3895	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200211	10.55	10.6	10.54	10.6	16122	6.5905	up	up	correct
NOA.US	North American Construction Group Ltd	20200211	10.62	11.1	10.57	10.79	433283	10.5257	up	up	correct
NOAH.US	Noah Holdings Limited	20200211	37.33	37.33	35.19	35.91	544658	35.91	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200211	364.56	371.98	363.8101	368.04	697646	357.1451	up	up	correct
NOK.US	Nokia Corporation	20200211	4.43	4.53	4.38	4.41	82755562	4.41	down	down	correct
NOMD.US	Nomad Foods Limited	20200211	19.81	20.21	19.77	20.04	980638	20.04	up	up	correct
NOV.US	NOV Inc	20200211	23.36	23.48	22.92	23.33	3094321	23.1197	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200211	14.35	15.17	14.34	14.7	356200	14.7	up	up	correct
NOW.US	ServiceNow Inc	20200211	345.96	346.19	341.04	343.57	1194805	343.57	down	up	incorrect
NP.US	Neenah Inc	20200211	70.19	71.7	69.83	70.15	101429	65.2396	down	down	correct
NPK.US	National Presto Industries Inc	20200211	90.92	93.99	90.92	92.48	62049	81.296	up	up	correct
NPO.US	EnPro Industries Inc	20200211	59.39	60.16	59.1858	59.43	48331	57.6496	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200211	7.61	7.91	7.59	7.84	1127567	7.84	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200211	14.73	14.73	14.6606	14.6924	31150	14.1786	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200211	14.6	14.6407	14.5763	14.64	23849	13.929	up	up	correct
NR.US	Newpark Resources Inc	20200211	4.32	4.33	4.12	4.16	821465	4.16	down	down	correct
NRG.US	NRG Energy Inc	20200211	38.49	39.37	38.41	38.84	1978112	36.582	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200211	15.96	16.05	15.91	15.93	151451	13.202	down	down	correct
NRK.US	Nuveen New York AMT	20200211	13.97	13.98	13.94	13.97	93990	13.3977
NRP.US	Natural Resource Partners L.P	20200211	19.5	19.74	19.44	19.51	9790	16.7646	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20200211	4.9	4.9	4.8013	4.84	29256	4.1666	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200211	27.89	27.89	27.83	27.84	4300	25.4782	down	down	correct
NS.US	PC	20200211	25.95	26.13	25.854	26.115	18885	21.4678	up	up	correct
NSA.US	PA	20200211	36.09	36.71	36.09	36.46	284168	33.8192	up	up	correct
NSC.US	Norfolk Southern Corporation	20200211	210.63	213.305	209.07	209.17	1425218	202.9221	down	down	correct
NSCO.US	WS	20200211	3.92	4	3.87	3.9	17579	2.5421	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200211	6.04	6.05	6.02	6.05	809220	5.2463	up	up	correct
NSP.US	Insperity Inc	20200211	86.96	89.64	86.52	89.08	630541	84.0164	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200211	34.22	34.81	34.22	34.31	103978	30.6088	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200211	21.2	22.04	21.03	21.94	1024100	21.94	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200211	10.22	10.25	10.13	10.2	379774	90.8474	down	up	incorrect
NTP.US	Nam Tai Property Inc	20200211	8.51	8.75	8.51	8.7	65014	8.7	up	up	correct
NTR.US	Nutrien Ltd	20200211	43.1	43.66	43.01	43.43	1631115	40.3949	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20200211	1.7547	1.79	1.7248	1.79	2445	1.79	up	up	correct
NUE.US	Nucor Corporation	20200211	47.9	48.98	47.87	48.34	1994179	45.89	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200211	15.65	15.65	15.62	15.6422	47494	15.0266	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200211	34.92	35.04	34.19	34.62	389269	32.3137	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200211	10.84	10.9	10.84	10.86	194155	10.5196	up	up	correct
NUW.US	Nuveen AMT	20200211	16.68	16.69	16.61	16.69	29665	16.0611	up	up	correct
NVG.US	Nuveen AMT	20200211	16.98	17.0419	16.98	16.99	400371	16.0944	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200211	11.29	11.64	11.19	11.61	104953	11.61	up	up	correct
NVR.US	NVR Inc	20200211	3960	4000	3943.5	3981.86	27734	3981.86	up	up	correct
NVRO.US	Nevro Corp	20200211	139.15	140.54	138.36	139.42	210373	139.42	up	up	correct
NVS.US	Novartis AG	20200211	97.82	98.29	97.7849	98.23	1862263	91.1333	up	up	correct
NVST.US	Envista Holdings Corporation	20200211	29.41	29.53	29.13	29.49	2165100	29.49	up	down	incorrect
NVT.US	nVent Electric plc	20200211	26.83	27.23	26.71	26.93	779531	25.5462	up	down	incorrect
NVTA.US	Invitae Corporation	20200211	25.1	25.35	24.3427	24.62	4589078	24.62	down	down	correct
NWG.US	NatWest Group plc	20200211	5.79	5.81	5.755	5.77	1051643	5.2379	down	down	correct
NWN.US	Northwest Natural Holding Company	20200211	73.95	74.415	73.85	74.18	192173	69.472	up	up	correct
NX.US	Quanex Building Products Corporation	20200211	18.4	18.73	18.34	18.72	151652	18.0954	up	up	correct
NXC.US	Nuveen California Select Tax	20200211	16.05	16.05	15.99	15.99	4515	15.0009	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200211	15.13	15.18	15.13	15.1528	38553	14.4653	up	up	correct
NXN.US	Nuveen New York Select Tax	20200211	14.1	14.1	14.1	14.1	286	13.2407
NXP.US	Nuveen Select Tax	20200211	16.89	16.95	16.8656	16.95	9747	15.9188	up	up	correct
NXQ.US	Nuveen Select Tax	20200211	15.54	15.54	15.47	15.5	37307	14.5511	down	down	correct
NXR.US	Nuveen Select Tax	20200211	16.71	16.73	16.59	16.61	23773	15.5787	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200211	49.92	51.19	49.875	50.42	308278	47.5653	up	up	correct
NYCB.US	PU	20200211	51.05	51.22	50.98	51.22	875	51.22	up	up	correct
NYT.US	The New York Times Company	20200211	38.26	38.8	38	38.66	1803441	38.2648	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200211	16.54	16.59	16.4995	16.59	291290	15.8224	up	up	correct
O.US	Realty Income Corporation	20200211	80.01	80.35	78.495	78.68	1675025	72.5099	down	down	correct
OAK.US	PB	20200211	27.6921	27.86	27.6921	27.84	4542	24.6405	up	up	correct
OC.US	Owens Corning	20200211	61.83	63.19	61.67	62.98	604006	61.501	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200211	13.37	14.932	13.37	14.24	567700	14.24	up	up	correct
OCN.US	Ocwen Financial Corporation	20200211	1.61	1.78	1.58	1.59	1888854	23.85	down	down	correct
ODC.US	Oil	20200211	35.81	35.935	35.43	35.43	6119	33.4157	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200211	15.86	16.48	15.86	16.1	339136	15.8678	up	up	correct
OFC.US	Corporate Office Properties Trust	20200211	29.66	29.91	29.45	29.62	443558	27.4559	down	down	correct
OFG.US	OFG Bancorp	20200211	20.42	20.71	20.27	20.6	319771	19.9268	up	up	correct
OGE.US	OGE Energy Corp	20200211	46.25	46.43	45.88	45.96	754025	42.1175	down	up	incorrect
OGS.US	ONE Gas Inc	20200211	94.41	94.97	93.775	94.03	211625	88.6815	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200211	43.16	43.5	42.75	43.04	1341702	37.2718	down	down	correct
OI.US	O	20200211	13.36	13.55	13.35	13.44	1442199	13.3845	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200211	8.09	8.15	8.0782	8.15	75085	7.417	up	up	correct
OIBR.US	C	20200211	1.04	1.06	1.03	1.03	783255	1.03	down	down	correct
OII.US	Oceaneering International Inc	20200211	12.97	13.295	12.76	12.87	809543	12.87	down	down	correct
OIS.US	Oil States International Inc	20200211	10.57	10.81	10.42	10.6	427044	10.6	up	up	correct
OKE.US	ONEOK Inc	20200211	76.2	76.67	75.74	75.94	1363282	64.1087	down	down	correct
OLN.US	Olin Corporation	20200211	16.4	17.58	16.2	17.12	5169880	16.0647	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200211	28.01	28.33	27.87	28.21	36901	24.0034	up	up	correct
OMC.US	Omnicom Group Inc	20200211	79.49	80.25	76.63	77.28	3727755	71.3052	down	down	correct
OMF.US	OneMain Holdings Inc	20200211	47.73	48.84	45.3	46.99	1497600	33.5611	down	up	incorrect
OMI.US	Owens & Minor Inc	20200211	6.69	6.94	6.62	6.89	1133751	6.88	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200211	5.92	5.95	5.7	5.84	111700	5.84	down	down	correct
ONTO.US	Onto Innovation Inc	20200211	37.85	38.88	37.8	38.71	183899	38.71	up	up	correct
OOMA.US	Ooma Inc	20200211	13.82	13.82	13.36	13.6	45200	13.6	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200211	27.85	27.97	27.44	27.49	27865	25.2641	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200211	9.91	10.32	9.73	10.32	1506725	10.0513	up	up	correct
ORA.US	Ormat Technologies Inc	20200211	84.71	85.32	84.1	84.68	113727	83.5951	down	up	incorrect
ORAN.US	Orange S.A	20200211	13.86	13.9	13.8	13.84	541213	12.0771	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20200211	6.12	6.22	6.11	6.2	731800	4.6736	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200211	15.92	16.015	15.87	15.94	1029456	13.1484	up	down	incorrect
ORCL.US	Oracle Corporation	20200211	55.17	55.54	55.11	55.15	8466579	53.6117	down	down	correct
ORI.US	Old Republic International Corporation	20200211	23.14	23.325	23.06	23.28	1257110	19.1118	up	up	correct
ORN.US	Orion Group Holdings Inc	20200211	5.04	5.13	4.91	4.96	76304	4.96	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20200211	1.72	2.04	1.71	2.01	601345	2.01	up	up	correct
OSK.US	Oshkosh Corporation	20200211	87.5	87.65	83.99	84.99	1110807	82.5911	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200211	30.9	31.06	30.69	30.91	978000	30.2371	up	up	correct
OVV.US	Ovintiv Inc	20200211	16.63	16.65	16.33	16.37	2117166	15.1663	down	up	incorrect
OXM.US	Oxford Industries Inc	20200211	69.56	69.99	68.6	69.41	46892	67.0837	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20200211	42.15	42.36	41.035	41.17	12132742	39.8202	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200211	127.87	132.325	127.56	131.96	55674	127.6217	up	up	correct
PACK.US	Ranpak Holdings Corp	20200211	8.18	8.37	8.04	8.04	80400	8.04	down	down	correct
PAG.US	Penske Automotive Group Inc	20200211	50.99	51.86	50.56	51.63	243333	49.7761	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200211	32.73	33.5	32.685	33.19	933900	33.19	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200211	15.95	16.02	15.9111	16.02	6189	14.8911	up	up	correct
PAM.US	Pampa Energía S.A	20200211	13.79	14.15	13.37	13.43	647228	13.43	down	down	correct
PAR.US	PAR Technology Corporation	20200211	31.37	32.04	29.75	31.53	184015	31.53	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200211	19.84	20.04	19.645	19.73	143198	19.73	down	down	correct
PAYC.US	Paycom Software Inc	20200211	299.42	300.61	292.07	294.76	826436	294.76	down	down	correct
PB.US	Prosperity Bancshares Inc	20200211	72.76	73.75	72.67	73.4	625292	69.0913	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20200211	39.74	39.92	39.575	39.65	869079	34.6738	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200211	26.86	27.03	26.8	27.01	7382	23.6249	up	up	correct
PBF.US	PBF Energy Inc	20200211	28.25	28.28	27.61	28.01	1663383	27.7051	down	down	correct
PBFX.US	PBF Logistics LP	20200211	20.87	20.93	20.6	20.61	65733	16.8143	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200211	43.83	44.32	43.62	43.86	373760	43.86	up	up	correct
PBI.US	Pitney Bowes Inc	20200211	3.97	4.09	3.9	4.05	1995668	3.7565	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200211	14.73	14.87	14.63	14.82	26408391	11.9102	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200211	13.63	13.675	13.54	13.61	4528136	11.9831	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200211	3.81	3.81	3.71	3.74	140326	3.3759	down	up	incorrect
PBY.US	Prospect Capital Corporation	20200211	26.06	26.1762	26.05	26.05	3403	23.7385	down	down	correct
PCF.US	High Income Securities Fund	20200211	9.42	9.54	9.42	9.48	55022	7.6613	up	up	correct
PCG.US	PG&E Corporation	20200211	18	18.34	17.58	17.9	12003340	17.9	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200211	25.53	25.56	25.51	25.54	484359	21.1067	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200211	9.87	9.96	9.87	9.93	60931	9.1601	up	down	incorrect
PCM.US	PCM Fund Inc	20200211	11.92	11.96	11.85	11.85	43764	9.9757	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200211	20.16	20.19	20.12	20.19	62601	17.3735	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200211	19.19	19.4	19.06	19.155	45590	18.3633	down	up	incorrect
PD.US	PagerDuty Inc	20200211	23.13	23.13	22.15	22.36	445190	22.36	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200211	33.5	33.79	33.49	33.61	399645	27.8377	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200211	24.17	24.44	24.03	24.44	1216066	22.2546	up	up	correct
PDS.US	Precision Drilling Corporation	20200211	1.2	1.25	1.18	1.21	28558	24.2	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200211	18.57	18.65	18.5201	18.61	82003	15.9916	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200211	36.88	37.1	36.56	36.59	2307674	33.5381	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200211	57.65	58.25	57.572	57.82	2396208	53.9227	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200211	3.98	4.14	3.8	3.81	2520505	3.4442	down	down	correct
PEN.US	Penumbra Inc	20200211	183.83	186	183.046	185.12	226600	185.12	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200211	15.23	15.37	15.12	15.36	62973	13.6183	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200211	16.48	16.74	16.48	16.66	39267	14.8181	up	up	correct
PFE.US	Pfizer Inc	20200211	37.89	38.13	37.755	38.09	15206157	33.7551	up	up	correct
PFGC.US	Performance Food Group Company	20200211	54.1	54.4	52.73	53.2	610475	53.2	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200211	12.38	12.38	12.29	12.33	121130	10.263	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200211	10.86	10.9	10.85	10.89	272961	9.0506	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200211	12.89	12.95	12.85	12.919	18069	11.3749	up	down	incorrect
PFS.US	Provident Financial Services Inc	20200211	23.08	23.25	22.94	22.99	162812	20.7708	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200211	38.48	38.4999	37.38	37.85	403913	36.8863	down	down	correct
PG.US	The Procter & Gamble Company	20200211	126.27	126.27	124.03	124.16	6105679	118.8984	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200211	12.469	12.63	12.44	12.58	64034	10.602	up	up	correct
PGR.US	The Progressive Corporation	20200211	83.6	84.06	83.33	83.66	2709365	78.0732	up	down	incorrect
PGRE.US	Paramount Group Inc	20200211	14.38	14.48	14.38	14.43	1220643	13.4837	up	up	correct
PGTI.US	PGT Innovations Inc	20200211	16.41	16.72	16.32	16.55	284009	16.55	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200211	21.37	21.4174	21.32	21.37	20339	18.2301
PH.US	Parker	20200211	211.32	213.68	210.54	212.25	586754	206.6031	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200211	11.04	11.12	11.03	11.08	98009	9.6867	up	up	correct
PHG.US	Koninklijke Philips N.V	20200211	48.78	48.89	48.67	48.73	428316	45.9002	down	down	correct
PHI.US	PLDT Inc	20200211	20	20.04	19.65	19.88	109751	17.4038	down	down	correct
PHK.US	PIMCO High Income Fund	20200211	7.71	7.71	7.68	7.68	545268	6.3554	down	up	incorrect
PHM.US	PulteGroup Inc	20200211	46.67	47.1484	46.37	46.98	2358662	45.8795	up	up	correct
PHR.US	Phreesia Inc	20200211	32.8	33.48	32.25	33.29	134500	33.29	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200211	9.83	9.88	9.73	9.85	150764	8.2027	up	up	correct
PHX.US	PHX Minerals Inc	20200211	7	7.0899	6.91	7	54773	6.7738
PII.US	Polaris Inc	20200211	91	93.3225	90.61	92.98	637754	88.6924	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200211	4.91	4.91	4.89	4.9	143448	4.2535	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200211	19.16	19.835	19.02	19.35	99871	17.1183	up	up	correct
PING.US	Ping Identity Holding Corp	20200211	26.02	26.3	25.25	25.55	310462	25.55	down	down	correct
PINS.US	Pinterest Inc	20200211	24.41	24.93	23.85	24.03	18332400	24.03	down	down	correct
PIPR.US	Piper Sandler Companies	20200211	86.46	87.07	85.45	85.91	55300	79.8472	down	down	correct
PJT.US	PJT Partners Inc	20200211	51.44	52.62	51.22	52.56	170602	50.2621	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200211	23.6	23.85	23.515	23.79	1267111	22.4829	up	up	correct
PKE.US	Park Aerospace Corp	20200211	15.71	15.96	15.68	15.82	114626	14.9725	up	up	correct
PKG.US	Packaging Corporation of America	20200211	101.16	103.38	100.8	102.6	553663	96.5687	up	up	correct
PKI.US	PerkinElmer Inc	20200211	94.98	96.22	94.8	95.86	502172	95.4818	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200211	28.42	28.42	28.3605	28.4	52669	23.8151	down	down	correct
PKX.US	POSCO	20200211	46.38	46.94	46.36	46.52	198671	44.4042	up	down	incorrect
PLAN.US	Anaplan Inc	20200211	61.15	61.205	60.01	60.78	1457275	60.78	down	down	correct
PLD.US	Prologis Inc	20200211	95.33	96.85	95.04	96.21	3740406	91.8986	up	up	correct
PLNT.US	Planet Fitness Inc	20200211	82.9	83.43	82.485	83.12	948474	83.12	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200211	53.92	54.47	53.58	54.08	178272	50.9055	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200211	18.64	18.78	18.5	18.6	169960	16.6681	down	down	correct
PM.US	Philip Morris International Inc	20200211	88.75	90.17	88.36	89.44	4975128	79.7363	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200211	15.34	15.3621	15.3088	15.31	54973	14.562	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200211	15.52	15.56	15.52	15.55	50860	14.8204	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200211	8.19	8.2	8.17	8.19	99626	7.4691
PMO.US	Putnam Municipal Opportunities Trust	20200211	13.47	13.52	13.4582	13.52	101110	12.2251	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200211	23.47	23.5	23.16	23.28	761863	19.6971	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200211	12.51	12.52	12.47	12.51	46527	11.9543
PNC.US	The PNC Financial Services Group Inc	20200211	154.34	155.69	154.19	154.79	1224393	145.8166	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200211	13.51	13.58	13.46	13.5467	6919	12.9917	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200211	12.28	12.28	12.2566	12.2657	9801	11.7619	down	down	correct
PNM.US	PNM Resources Inc	20200211	54.54	55.19	54.54	55.13	478341	52.576	up	down	incorrect
PNR.US	Pentair plc	20200211	44.01	44.495	43.895	44.27	697501	43.1141	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200211	98.68	99.33	98.45	98.61	689573	91.639	down	down	correct
POLY.US	Plantronics Inc	20200211	15.69	15.99	14.915	14.98	2110792	14.8215	down	down	correct
POR.US	Portland General Electric Company	20200211	61.05	61.42	61.045	61.37	469490	56.9294	up	down	incorrect
POST.US	Post Holdings Inc	20200211	105.03	106.1	103.97	104.79	537208	104.79	down	down	correct
PPG.US	PPG Industries Inc	20200211	121.46	122.94	121.2	121.95	1437713	118.0038	up	up	correct
PPL.US	PPL Corporation	20200211	36.23	36.41	36.09	36.17	3845132	32.2934	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20200211	5.5	5.51	5.49	5.49	426131	4.7296	down	down	correct
PRA.US	ProAssurance Corporation	20200211	32.87	33.25	32.775	33.23	163687	32.2517	up	up	correct
PRG.US	PROG Holdings Inc	20200211	56.9865	58.7351	56.6567	58.5053	749427	49.4272	up	up	correct
PRGO.US	Perrigo Company plc	20200211	60.51	60.59	59.76	60.04	525245	57.6727	down	down	correct
PRI.US	Primerica Inc	20200211	123.76	126.68	123.76	126	149363	122.8722	up	up	correct
PRLB.US	Proto Labs Inc	20200211	97.78	99.735	97.45	99	237974	99	up	up	correct
PRMW.US	Primo Water Corporation	20200211	15.8	15.86	15.72	15.79	778979	15.3091	down	down	correct
PRO.US	PROS Holdings Inc	20200211	53.83	53.83	52.07	52.16	528109	52.16	down	down	correct
PRS.US	Prudential Financial Inc	20200211	27.82	27.82	27.77	27.7948	19587	25.4091	down	down	correct
PRT.US	PermRock Royalty Trust	20200211	5	5	4.811	4.84	39603	4.2784	down	down	correct
PRTY.US	Party City Holdco Inc	20200211	2.55	2.55	2.39	2.47	1647944	2.47	down	up	incorrect
PRU.US	Prudential Financial Inc	20200211	95.35	96.83	94.98	95.87	1490552	85.9757	up	down	incorrect
PSA.US	Public Storage	20200211	226.4	228.24	225.58	226.36	744778	212.0272	down	down	correct
PSB.US	PZ	20200211	25.75	25.91	25.65	25.91	103816	23.8489	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200211	31.98	32.1239	31.8501	32.065	17135	27.5729	up	up	correct
PSN.US	Parsons Corporation	20200211	43.5	43.88	43.04	43.66	143600	43.66	up	up	correct
PSO.US	Pearson plc	20200211	7.45	7.49	7.415	7.42	488589	6.9643	down	down	correct
PSTG.US	Pure Storage Inc	20200211	19.08	19.43	18.79	18.89	1998800	18.89	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200211	16	16.05	16	16.05	10800	14.5701	up	up	correct
PSX.US	Phillips 66	20200211	90.94	90.9796	89.55	90.27	2682937	81.7957	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20200211	60.92	60.93	59.35	59.52	410833	49.3696	down	down	correct
PTR.US	PetroChina Company Limited	20200211	44.64	44.97	44.43	44.61	74362	38.6806	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200211	19.68	19.7	19.62	19.68	361194	16.6397
PUK.US	Prudential plc	20200211	38.24	38.51	38.19	38.33	311758	35.9736	up	up	correct
PUKPRA.US	PUKPRA	20200211	28.1	28.275	28.1	28.15	8866	25.7497	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200211	9.73	9.84	9.56	9.57	1157139	9.57	down	down	correct
PVG.US	Pretium Resources Inc	20200211	9.7	9.78	9.51	9.57	3161606	9.57	down	down	correct
PVH.US	PVH Corp	20200211	85.93	86.99	85.11	86.16	753782	86.0358	up	up	correct
PVL.US	Permianville Royalty Trust	20200211	1.92	1.94	1.9	1.9002	16852	1.6687	down	down	correct
PWR.US	Quanta Services Inc	20200211	39.65	40.44	39.51	40.18	866677	39.9186	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200211	139.38	139.39	135.837	136.13	1654025	127.8924	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200211	10.13	10.2	10.12	10.1954	5464	9.7646	up	up	correct
PYS.US	PPlus Trust Series RRD	20200211	21.58	21.9	20.7935	21.85	8197	18.5238	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20200211	23.0063	23.0063	23.0063	23.0063	243	21.739
PZC.US	PIMCO California Municipal Income Fund III	20200211	11.34	11.39	11.31	11.31	15518	10.8345	down	down	correct
PZN.US	Pzena Investment Management Inc	20200211	8.37	8.49	8.28	8.29	117840	7.4433	down	down	correct
QD.US	Qudian Inc	20200211	2.74	2.79	2.62	2.62	3925452	2.62	down	down	correct
QGEN.US	QIAGEN N.V	20200211	36.11	36.41	35.93	35.99	1896853	35.99	down	down	correct
QSR.US	Restaurant Brands International Inc	20200211	65.8	66.5	65.46	66.41	2133949	61.7259	up	up	correct
QTWO.US	Q2 Holdings Inc	20200211	88.75	88.98	85.9	86.22	236008	86.22	down	down	correct
QUOT.US	Quotient Technology Inc	20200211	10.65	10.99	10.51	10.8	565396	10.8	up	up	correct
QVCC.US	QVCC	20200211	25.61	25.7	25.6	25.66	62600	22.9538	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200211	26.31	26.68	26.31	26.68	26646	23.4973	up	up	correct
R.US	Ryder System Inc	20200211	48.99	50.15	48.52	49.58	828847	45.5209	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200211	22.38	22.45	22.33	22.36	193227	17.7461	down	down	correct
RACE.US	Ferrari N.V	20200211	169.89	171.56	169.73	171.16	307539	169.0213	up	up	correct
RAD.US	Rite Aid Corporation	20200211	13.85	14.04	13.29	13.4	4773207	13.4	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200211	39.94	39.96	38.64	39.48	1010874	39.48	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200211	42.75	43.32	42.57	43.15	187643	41.8132	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200211	86.2	87.99	86.14	87.44	241646	85.6184	up	up	correct
RC.US	Ready Capital Corporation	20200211	16.31	16.36	16.26	16.3	257439	13.0594	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200211	26.56	26.79	26.56	26.79	28108	24.3104	up	down	incorrect
RCB.US	Ready Capital Corporation	20200211	26.75	26.75	26.75	26.75	800	25.7061
RCF.US	UN	20200211	45.45	45.8	44.75	45.15	1090682	45.15	down	down	correct
RCI.US	Rogers Communications Inc	20200211	49.9	49.94	49.55	49.67	334515	45.5898	down	down	correct
RCL.US	Royal Caribbean Group	20200211	111.06	113.98	110.25	113.06	3238604	111.9488	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200211	9.24	9.27	9.2	9.23	92126	7.7889	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200211	11.77	12	11.46	11.48	73111	11.48	down	down	correct
RDN.US	Radian Group Inc	20200211	24.72	25.005	24.67	24.78	1124637	23.4954	up	down	incorrect
RDS.US	B	20200211	52.33	52.77	52.17	52.71	3146426	50.1438	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200211	44.51	44.7	44.28	44.53	145722	43.804	up	up	correct
RE.US	Everest Re Group Ltd	20200211	287.63	294.31	284.26	291.64	411872	276.9354	up	up	correct
RELX.US	RELX PLC	20200211	26.94	26.95	26.78	26.79	358411	25.4398	down	down	correct
RENN.US	Renren Inc	20200211	1.6599	1.72	1.6599	1.7199	21687	1.7199	up	up	correct
RES.US	RPC Inc	20200211	4	4.1	3.99	4.06	1696034	4.06	up	up	correct
REV.US	Revlon Inc	20200211	22.01	22.145	21.79	21.79	79119	21.79	down	down	correct
REVG.US	REV Group Inc	20200211	10.09	10.36	10.07	10.2	160394	10.0312	up	up	correct
REX.US	REX American Resources Corporation	20200211	75.21	76.55	75.065	75.66	15614	75.66	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200211	50.36	50.72	50.32	50.5	491112	48.8658	up	up	correct
REZI.US	Resideo Technologies Inc	20200211	9.95	10.15	9.795	9.88	986310	9.88	down	down	correct
RF.US	Regions Financial Corporation	20200211	16.35	16.59	16.315	16.41	6629585	15.2009	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200211	15.55	15.6	15.4784	15.55	43036	13.4836
RFL.US	Rafael Holdings Inc	20200211	20.25	20.93	20.01	20.17	39033	20.17	down	down	correct
RFP.US	Resolute Forest Products Inc	20200211	3.12	3.19	3.11	3.12	199762	2.8918
RGA.US	Reinsurance Group of America Incorporated	20200211	153.49	155.44	153.26	154.58	228757	147.6355	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200211	51.97	52.1	51.59	51.64	68011	45.4536	down	down	correct
RGS.US	Regis Corporation	20200211	13.4	13.76	13.03	13.17	319581	13.17	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200211	11.88	11.88	11.67	11.7084	8998	9.0991	down	down	correct
RH.US	RH	20200211	229.03	236.84	226.21	236.51	1054884	236.51	up	up	correct
RHI.US	Robert Half International Inc	20200211	59.78	60.42	59.78	60.02	413912	57.664	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200211	88.02	88.54	87.73	88.33	241604	85.9284	up	up	correct
RIG.US	Transocean Ltd	20200211	4.66	4.68	4.46	4.48	18231359	4.48	down	down	correct
RIO.US	Rio Tinto Group	20200211	54.31	54.345	53.6	53.85	1528086	44.7579	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200211	17.2	17.21	17.1501	17.1716	40880	13.2012	down	down	correct
RJF.US	Raymond James Financial Inc	20200211	94.83	96.69	94.77	96.5	670262	62.4716	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200211	120.91	121.3725	119.45	120.37	757005	117.0703	down	down	correct
RLGY.US	Realogy Holdings Corp	20200211	12.45	12.4804	12.25	12.3	926295	12.3	down	down	correct
RLI.US	RLI Corp	20200211	97.2	97.82	97.17	97.79	131583	93.1944	up	up	correct
RLJ.US	RLJ Lodging Trust	20200211	16.24	16.305	16.145	16.19	920642	16.0901	down	down	correct
RM.US	Regional Management Corp	20200211	26.85	28.25	26.78	28	77186	27.2187	up	up	correct
RMD.US	ResMed Inc	20200211	174.18	174.9	173.04	174.35	356720	171.6636	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200211	23.18	23.19	23.1	23.1	14990	20.2458	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200211	20.81	21.05	20.81	20.98	72900	18.7489	up	up	correct
RMO.US	Romeo Power Inc	20200211	10.09	10.09	10.09	10.09	100	10.09
RMPL.US	P	20200211	25.81	25.8268	25.75	25.8268	2432	25.8268	up	up	correct
RMT.US	Royce Micro	20200211	8.63	8.67	8.62	8.65	149612	7.4589	up	up	correct
RNG.US	RingCentral Inc	20200211	228.4	233.8119	222.16	227.02	3535444	227.02	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200211	6.9	7.106	6.77	6.99	2950	6.99	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200211	25.17	25.32	25.0812	25.28	122152	22.3836	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200211	200	202.44	197.9	202.18	275453	198.6596	up	down	incorrect
ROG.US	Rogers Corporation	20200211	114.81	117.31	114.47	115.31	114386	115.31	up	up	correct
ROK.US	Rockwell Automation Inc	20200211	204.44	205.88	203.5	203.96	534749	197.0452	down	down	correct
ROL.US	Rollins Inc	20200211	39.08	39.56	38.9	39.5	1930047	25.9707	up	up	correct
ROP.US	Roper Technologies Inc	20200211	394.27	395	389.62	389.77	310438	386.117	down	down	correct
RPM.US	RPM International Inc	20200211	73.93	74.849	73.79	74.58	431877	72.2272	up	up	correct
RPT.US	RPT Realty	20200211	14.75	14.8	14.31	14.52	846586	13.552	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200211	13.92	14.28	13.92	14.25	1853272	12.4193	up	up	correct
RRC.US	Range Resources Corporation	20200211	2.99	3.025	2.9	2.91	10721970	2.91	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200211	2.65	2.815	2.61	2.75	859281	2.7233	up	up	correct
RRX.US	Regal Beloit Corporation	20200211	86.2	87.99	86.14	87.44	241646	85.6184	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200211	117.19	119.09	117.19	117.82	452729	113.0377	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200211	18.29	18.344	18.218	18.3	74600	14.8093	up	up	correct
RSG.US	Republic Services Inc	20200211	98.09	98.44	97.84	98.05	956602	95.0403	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200211	158.22	158.4354	154.87	155.25	5398066	92.7547	down	down	correct
RVI.US	Retail Value Inc	20200211	6.382	6.4348	6.3198	6.348	360672	-20.8168	down	down	correct
RVLV.US	Revolve Group Inc	20200211	18.57	19.631	18.2	18.9	916100	18.9	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200211	14.9	14.99	14.9	14.98	236684	12.6752	up	up	correct
RWT.US	Redwood Trust Inc	20200211	17.6	17.69	17.58	17.61	437504	15.3055	up	up	correct
RXN.US	Rexnord Corporation	20200211	34.16	34.61	34.06	34.6	782223	34.0815	up	up	correct
RY.US	Royal Bank of Canada	20200211	81	81.23	80.82	81.14	486840	75.5179	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200211	2.94	2.99	2.82	2.91	429724	2.91	down	down	correct
RYB.US	RYB Education Inc	20200211	5.17	5.25	5.13	5.23	8000	5.23	up	up	correct
RYI.US	Ryerson Holding Corporation	20200211	9.86	10.2	9.8	10.05	111491	9.9843	up	down	incorrect
RYN.US	Rayonier Inc	20200211	28.45	29.1	28.43	28.93	803105	26.9201	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200211	27.95	27.98	27.9216	27.96	31355	24.8523	up	up	correct
SA.US	Seabridge Gold Inc	20200211	13.06	13.35	13.01	13.16	184141	13.16	up	down	incorrect
SAFE.US	Safehold Inc	20200211	51.42	52.41	51.03	51.26	280566	50.385	down	down	correct
SAH.US	Sonic Automotive Inc	20200211	32.61	33.3	32.2	32.73	231221	32.0025	up	up	correct
SAIC.US	Science Applications International Corporation	20200211	94.75	95.715	94.37	95.07	381666	92.1314	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200211	26.01	26.19	25.48	25.76	377422	25.76	down	down	correct
SAM.US	The Boston Beer Company Inc	20200211	386.13	401.92	385	399.69	208127	399.69	up	up	correct
SAN.US	Banco Santander S.A	20200211	4.17	4.19	4.15	4.17	6534041	4.1094
SAND.US	Sandstorm Gold Ltd	20200211	6.83	6.88	6.76	6.88	1514531	6.88	up	up	correct
SAP.US	SAP SE	20200211	136.5	137.32	136.19	136.55	454118	132.4322	up	down	incorrect
SAR.US	Saratoga Investment Corp	20200211	27.5	27.8	27.46	27.6	85348	24.6515	up	up	correct
SAVE.US	Spirit Airlines Inc	20200211	43.94	44.46	43.16	43.31	1354217	43.31	down	down	correct
SB.US	Safe Bulkers Inc	20200211	1.3	1.42	1.295	1.35	527584	1.35	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200211	253.75	259.77	253	254.5	79454730	254.5	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200211	13.31	13.47	13.02	13.3	2967320	13.3	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200211	9.52	9.549	9.44	9.44	38904	8.9384	down	down	correct
SBOW.US	SilverBow Resources Inc	20200211	4.4	4.57	4.25	4.26	82611	4.26	down	down	correct
SBR.US	Sabine Royalty Trust	20200211	37.49	37.7375	36.95	37.18	23778	31.8465	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200211	14.28	14.535	14.22	14.48	1092530	13.8623	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200211	10.16	10.19	9.915	10.08	3698731	9.0019	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200211	26.47	26.69	26.4	26.6	947683	25.1841	up	up	correct
SCCO.US	Southern Copper Corporation	20200211	38.86	39.4208	38.68	38.94	935384	35.8476	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200211	15.76	15.78	15.56	15.56	42497	12.2233	down	down	correct
SCE.US	PL	20200211	24.08	24.08	23.981	24	42511	23.352	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200211	47.03	47.97	46.86	47.67	7082588	46.3241	up	up	correct
SCI.US	Service Corporation International	20200211	47.5	47.97	47.25	47.58	387181	46.0361	up	up	correct
SCL.US	Stepan Company	20200211	102.21	103.08	101.77	102.22	100705	100.0905	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200211	14.7	14.755	14.63	14.74	83334	12.1752	up	down	incorrect
SCPE.US	WS	20200211	0.19	0.195	0.19	0.195	315000	0.195	up	up	correct
SCS.US	Steelcase Inc	20200211	19.18	19.28	18.99	19.15	539515	17.7487	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200211	27.35	28.02	27.1	27.95	80078	24.0527	up	up	correct
SCX.US	The L.S. Starrett Company	20200211	5.1449	5.4668	5.1449	5.45	33055	5.45	up	up	correct
SD.US	SandRidge Energy Inc	20200211	2.57	2.64	2.41	2.42	216142	2.42	down	down	correct
SDRL.US	Seadrill Limited	20200211	12.22	13.32	12.22	13.32	609719	13.32	up	up	correct
SE.US	Sea Limited	20200211	45.71	46.67	45.385	46.34	2794098	46.34	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200211	35.74	36.43	35.53	35.99	617586	35.99	up	up	correct
SEDA.US	UN	20200211	0.21	0.22	0.21	0.22	5629900	0.22	up	up	correct
SEE.US	Sealed Air Corporation	20200211	37.14	37.82	35.74	35.96	2203250	34.8619	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200211	24.5	25.03	24.45	25.01	885511	24.7496	up	up	correct
SF.US	Stifel Financial Corp	20200211	67.1	67.9	66.86	67.42	631785	44.0159	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200211	26.6846	26.7827	26.6846	26.78	4518	25.4199	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20200211	10.15	10.19	10.11	10.16	56902	10.16	up	up	correct
SFL.US	SFL Corporation Ltd	20200211	13.2	13.4	13.2	13.23	727431	11.0247	up	up	correct
SFUN.US	Fang Holdings Limited	20200211	2.62	2.85	2.58	2.78	88621	27.8	up	up	correct
SG.US	Sweetgreen Inc.	20200211	8.5	8.7291	8.5	8.7291	689	8.7291	up	up	correct
SGU.US	Star Group L.P	20200211	9.21	9.21	9.07	9.11	35337	8.2703	down	down	correct
SHAK.US	Shake Shack Inc	20200211	74.03	74.71	71.98	72.96	1454444	72.96	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200211	32.62	33.03	32.61	32.67	344987	31.249	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200211	26.54	26.72	26.52	26.6	26544	23.4992	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200211	20.02	20.35	19.86	20.29	633678	15.8712	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200211	13.26	13.36	13.23	13.34	1875629	13.2645	up	up	correct
SHOP.US	Shopify Inc	20200211	494.07	499.88	489.11	492.75	2692990	492.75	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200211	9.99	9.99	9.92	9.95	615700	9.95	down	down	correct
SHW.US	The Sherwin	20200211	573.25	581.15	572.67	577.04	407948	189.162	up	up	correct
SI.US	Silvergate Capital Corporation	20200211	16.2	16.24	16.011	16.19	60700	16.19	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20200211	2.9	2.98	2.88	2.9	6306495	2.7774
SIG.US	Signet Jewelers Limited	20200211	24.74	25.68	24.12	25.54	922100	25.4165	up	up	correct
SII.US	Sprott Inc	20200211	2.3	2.36	2.3	2.32	25358	21.8842	up	up	correct
SITC.US	SITE Centers Corp	20200211	13.13	13.17	12.69	12.75	1432049	12.0869	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200211	99.74	102.36	99.14	101.98	232000	101.98	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200211	39.25	39.75	38.66	39.57	1008021	39.1765	up	up	correct
SJI.US	South Jersey Industries Inc	20200211	31.52	31.93	31.52	31.8	469270	28.871	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200211	26.6	26.77	26.6	26.73	15900	24.3023	up	down	incorrect
SJM.US	The J. M. Smucker Company	20200211	110	110.82	109.37	110.26	790016	103.7467	up	up	correct
SJR.US	Shaw Communications Inc	20200211	19.93	19.93	19.68	19.71	437316	18.1921	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200211	2.3	2.33	2.28	2.31	49027	1.9358	up	up	correct
SJW.US	SJW Group	20200211	73.07	73.25	72.2	72.27	74784	69.748	down	up	incorrect
SKIL.US	Skillsoft Corp	20200211	10.82	10.9	10.71	10.885	73200	10.885	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200211	21.03	21.04	20.9	20.92	377345	33.2934	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200211	13.75	13.765	13.36	13.39	4404242	12.2346	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200211	37.94	39.05	37.6	38.33	2175289	38.33	up	up	correct
SKY.US	Skyline Champion Corporation	20200211	29.18	29.2711	28.53	28.62	716402	28.62	down	down	correct
SLB.US	Schlumberger Limited	20200211	34.15	34.35	33.87	34.29	8825551	33.0586	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200211	5.66	6.14	5.6	5.8	1655120	5.7194	up	up	correct
SLF.US	Sun Life Financial Inc	20200211	48.5	48.99	48.49	48.78	404084	45.0785	up	up	correct
SLG.US	SL Green Realty Corp	20200211	94.102	95.2721	94.102	94.5921	402557	82.0171	up	up	correct
SM.US	SM Energy Company	20200211	9.24	9.28	8.825	8.84	1596888	8.7226	down	up	incorrect
SMAR.US	Smartsheet Inc	20200211	49.91	50.09	48.86	49.3	446900	49.3	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200211	7.22	7.25	7.22	7.23	792324	6.6148	up	up	correct
SMG.US	The Scotts Miracle	20200211	121.01	121.5045	119.17	120.16	434067	113.706	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200211	8.75	8.99	8.75	8.93	13349	8.93	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200211	2.55	2.6	2.33	2.34	492192	35.1	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200211	7.21	7.24	7.17	7.2	82076	99.9057	down	down	correct
SMP.US	Standard Motor Products Inc	20200211	51.88	51.88	50.86	51.28	74890	49.6792	down	down	correct
SNA.US	Snap	20200211	156.14	157.14	155.16	155.52	615154	147.5345	down	down	correct
SNAP.US	Snap Inc	20200211	17.65	17.8	17.44	17.61	18698600	17.61	down	down	correct
SNDR.US	Schneider National Inc	20200211	22.56	22.79	22.21	22.4	278109	20.0445	down	up	incorrect
SNN.US	Smith & Nephew plc	20200211	48.42	48.55	48.19	48.47	480483	46.495	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200211	54.5	54.64	54.145	54.41	148580	45.8816	down	down	correct
SNV.US	Synovus Financial Corp	20200211	36.75	37.2	36.72	36.82	1197819	33.7158	up	down	incorrect
SNX.US	TD SYNNEX	20200211	141.15	143.47	141.15	141.62	248878	70.279	up	up	correct
SO.US	The Southern Company	20200211	68.57	68.78	68.27	68.59	3341918	63.0881	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200211	11.86	12.01	11.79	11.82	267581	10.5765	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200211	26.81	26.89	26.64	26.79	22833	24.2569	down	down	correct
SOJD.US	SOJD	20200211	25.77	25.83	25.74	25.75	254200	23.6433	down	down	correct
SOL.US	ReneSola Ltd	20200211	1.36	1.39	1.31	1.3445	32922	1.3445	down	down	correct
SOLN.US	Southern Co	20200211	55.57	55.91	55.52	55.75	35600	49.5231	up	up	correct
SON.US	Sonoco Products Company	20200211	57.04	57.53	56.6	56.68	465245	53.2719	down	down	correct
SONY.US	Sony Group Corporation	20200211	70.63	70.85	70.19	70.32	852030	69.8387	down	down	correct
SOR.US	Source Capital Inc	20200211	40.88	41.06	40.84	41	24426	35.4004	up	up	correct
SOS.US	SOS Limited	20200211	1.71	1.71	1.6	1.7	16439	1.7	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200211	10.18	10.23	10.18	10.23	500	10.23	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200211	58.75	59.45	58.39	59.14	402319	56.2456	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200211	21.6197	22.28	20.75	21.94	16091900	21.94	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200211	14.94	14.94	14.855	14.888	26230	12.1244	down	down	correct
SPG.US	Simon Property Group Inc	20200211	143.5	144.3	139.87	142.08	3060379	126.8974	down	down	correct
SPGI.US	S&P Global Inc	20200211	297.18	298.08	292.5767	294.12	1397488	289.4242	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200211	21.75	21.79	21.36	21.58	428125	18.3068	down	down	correct
SPIR.US	Spire Corporation	20200211	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200211	11.45	11.61	11.45	11.56	911	11.56	up	up	correct
SPNT.US	SiriusPoint Ltd	20200211	11.35	11.52	11.35	11.41	368516	11.41	up	down	incorrect
SPOT.US	Spotify Technology S.A	20200211	149.35	150.98	145.02	145.77	1527900	145.77	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200211	69.7	70.31	68.45	68.56	838844	68.3829	down	up	incorrect
SPXC.US	SPX Corporation	20200211	51.37	51.78	51.245	51.44	247063	51.44	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200211	16.75	16.83	16.57	16.62	77200	14.6003	down	down	correct
SQ.US	Square Inc	20200211	80.56	81.45	79.61	79.88	3973060	79.88	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200211	29.3665	30.0813	29.287	30.0416	693460	28.8689	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200211	4.74	4.74	4.1	4.32	195658	4.32	down	down	correct
SR.US	Spire Inc	20200211	86.61	87.08	85.92	85.95	175003	79.628	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200211	54.49	54.63	53.42	53.51	516946	47.6337	down	down	correct
SRE.US	Sempra	20200211	158.53	159.58	158.12	158.56	677853	147.8317	up	up	correct
SREA.US	Sempra Energy	20200211	27.49	27.49	27.28	27.3295	109547	24.5402	down	down	correct
SRG.US	Seritage Growth Properties	20200211	38.61	39.23	38.53	38.57	100285	38.57	down	up	incorrect
SRI.US	Stoneridge Inc	20200211	28.92	29.285	28.59	29.15	147807	29.15	up	up	correct
SRL.US	Scully Royalty Ltd	20200211	10.2013	10.249	10.2013	10.249	1177	9.4898	up	up	correct
SRLP.US	Sprague Resources LP	20200211	15.43	15.6687	15.42	15.59	36675	12.3952	up	up	correct
SRT.US	StarTek Inc	20200211	7.69	7.8	7.65	7.71	18684	7.71	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200211	9.66	9.73	9.64	9.64	6262	32.9947	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200211	87.35	87.96	85.69	85.75	389179	84.2171	down	down	correct
SSL.US	Sasol Limited	20200211	15.41	15.51	15.33	15.34	248003	15.34	down	down	correct
SSTK.US	Shutterstock Inc	20200211	44.49	44.81	44.01	44.09	109366	43.0785	down	down	correct
ST.US	Sensata Technologies Holding plc	20200211	47.72	50.87	47.69	49.41	3597858	49.41	up	up	correct
STAG.US	STAG Industrial Inc	20200211	33.1	33.22	32.88	33.07	1003918	30.4972	down	up	incorrect
STAR.US	PI	20200211	25.7	25.73	25.7	25.71	4762	22.089	up	up	correct
STC.US	Stewart Information Services Corporation	20200211	39.48	39.89	39.36	39.76	140193	37.6249	up	up	correct
STE.US	STERIS plc	20200211	157	162.63	155.77	162.27	2184627	159.4827	up	up	correct
STG.US	Sunlands Technology Group	20200211	2.63	2.7	2.52	2.6	37268	32.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200211	25.02	25.21	24.85	24.99	60231	21.8069	down	down	correct
STL.US	Sterling Bancorp	20200211	20.48	20.71	20.41	20.43	779053	19.8194	down	down	correct
STLA.US	Stellantis N.V	20200211	12.4216	12.5818	12.4121	12.5535	3663570	10.5838	up	up	correct
STM.US	STMicroelectronics N.V	20200211	30.57	31	30.525	30.94	2369681	30.5613	up	up	correct
STN.US	Stantec Inc	20200211	31.43	31.455	31.32	31.42	41921	30.6348	down	down	correct
STNG.US	Scorpio Tankers Inc	20200211	22.64	24.59	22.626	23.79	1745960	22.5681	up	up	correct
STON.US	StoneMor Inc	20200211	1.08	1.1589	1.08	1.1301	22217	1.1301	up	up	correct
STOR.US	STORE Capital Corporation	20200211	39.99	40.11	39.57	39.7	1436991	36.3106	down	down	correct
STT.US	State Street Corporation	20200211	79.4	80.63	79.39	79.78	1845236	75.6238	up	up	correct
STWD.US	Starwood Property Trust Inc	20200211	25.79	25.93	25.68	25.72	935600	21.4421	down	down	correct
STZ.US	Constellation Brands Inc	20200211	200.01	201.21	198.1	199.94	994546	194.6987	down	down	correct
SU.US	Suncor Energy Inc	20200211	29.65	29.67	29.3544	29.41	2575135	27.1627	down	down	correct
SUI.US	Sun Communities Inc	20200211	162.54	164.82	162.54	164.66	351921	158.5694	up	up	correct
SUM.US	Summit Materials Inc	20200211	23.86	24.43	23.54	24.04	783189	24.04	up	up	correct
SUN.US	Sunoco LP	20200211	30.25	30.82	30.234	30.73	263472	25.5121	up	up	correct
SUP.US	Superior Industries International Inc	20200211	2.86	3.06	2.86	2.91	251764	2.91	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200211	3.08	3.1	2.94	2.99	723154	2.8935	down	down	correct
SUZ.US	Suzano S.A	20200211	8.63	8.865	8.6	8.86	151634	8.86	up	up	correct
SWCH.US	Switch Inc	20200211	16.18	16.7	16.18	16.45	1344714	16.123	up	up	correct
SWI.US	SolarWinds Corporation	20200211	18.4	19.04	18.4	19.01	405783	18.5669	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20200211	165.11	166.3	164.12	165.53	1003582	160.0317	up	up	correct
SWM.US	Schweitzer	20200211	35.94	36.51	35.775	36.4	165876	33.0473	up	up	correct
SWN.US	Southwestern Energy Company	20200211	1.54	1.59	1.54	1.57	9857699	1.57	up	up	correct
SWT.US	Stanley Black Decker Inc	20200211	109	109	107.16	107.9	89400	97.5328	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200211	77.4	78.4	77.1486	77.71	334032	72.7826	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200211	8.73	8.79	8.73	8.78	69346	7.6885	up	up	correct
SXC.US	SunCoke Energy Inc	20200211	5.8	6.22	5.8	6.04	914187	5.4893	up	up	correct
SXI.US	Standex International Corporation	20200211	71.14	72.91	71.05	71.65	22063	70.0652	up	up	correct
SXT.US	Sensient Technologies Corporation	20200211	61.04	61.765	60.85	60.89	127459	58.4349	down	down	correct
SYF.US	Synchrony Financial	20200211	33.43	33.565	33.28	33.33	9637521	31.7127	down	down	correct
SYK.US	Stryker Corporation	20200211	218.06	218.99	216.7	218.14	834532	213.8817	up	up	correct
SYY.US	Sysco Corporation	20200211	76.7	76.86	75.78	76.27	2287411	72.5643	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200211	12.73	12.74	12.64	12.68	53018	42.6565	down	up	incorrect
TAC.US	TransAlta Corporation	20200211	7.96	8.15	7.95	8.07	353787	7.8241	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200211	20	20.11	19.99	20.06	1097600	20.06	up	up	correct
TAL.US	TAL Education Group	20200211	57.6	58.79	57.01	58.19	4489123	58.19	up	up	correct
TALO.US	Talos Energy Inc	20200211	17.94	18.09	17.505	17.91	344628	17.91	down	down	correct
TAP.US	Molson Coors Beverage Company	20200211	58.27	58.69	57.88	58.05	1890600	56.5357	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200211	75.08	75.87	74.06	74.11	33700	74.11	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200211	26.81	26.85	26.79	26.82	79473	24.5474	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200211	27.74	27.74	27.65	27.7	43357	25.3013	down	up	incorrect
TBI.US	TrueBlue Inc	20200211	16.47	16.935	16.38	16.69	502314	16.69	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200211	34.3514	34.3514	34.3514	34.3514	303	34.3514
TCN.US	Tricon Capital Group Inc	20200211	8.7893	8.7893	8.7893	8.7893	0	8.2862
TCS.US	The Container Store Group Inc	20200211	4.03	4.16	3.99	4.13	156226	3.8607	up	up	correct
TD.US	The Toronto	20200211	57	57.21	56.82	56.92	1133344	52.6736	down	down	correct
TDC.US	Teradata Corporation	20200211	23.48	24.01	22.95	23.01	2098879	23.01	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200211	19.32	19.475	19.32	19.39	25369	13.5133	up	up	correct
TDG.US	TransDigm Group Incorporated	20200211	646.63	656.585	644.16	650.05	402981	650.05	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200211	25.84	25.9574	25.84	25.8832	19774	23.7276	up	up	correct
TDOC.US	Teladoc Health Inc	20200211	110.5	112.09	109.85	110.43	1050300	110.43	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200211	23.86	24.7817	23.75	24.5	755564	22.8945	up	up	correct
TDW.US	Tidewater Inc	20200211	16.05	16.46	15.964	16.17	73246	16.1516	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20200211	385.1	389.29	382.41	386.94	174702	386.94	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200211	16.88	16.963	16.86	16.88	39800	14.5692
TECK.US	Teck Resources Limited	20200211	13.4	14.225	13.4	13.73	4543498	13.4615	up	up	correct
TEF.US	Telefónica S.A	20200211	6.74	6.77	6.72	6.73	1476051	5.6171	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200211	9.38	9.39	9.3	9.32	171713	7.909	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200211	93.73	95.11	93.42	93.45	1530400	90.2894	down	down	correct
TEN.US	Tenneco Inc	20200211	9.22	9.78	8.83	9.69	1189317	9.69	up	down	incorrect
TEO.US	Telecom Argentina S.A	20200211	11.47	11.58	11.25	11.42	96929	10.849	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200211	12.53	12.81	12.29	12.33	29906391	12.33	down	down	correct
TEX.US	Terex Corporation	20200211	25.92	26.39	25.91	26.25	599845	25.8448	up	up	correct
TFC.US	Truist Financial Corporation	20200211	54.37	55.115	54.37	54.81	3769260	50.8721	up	up	correct
TFII.US	TFI International Inc	20200211	33.5	33.5	32.4	32.6158	1200	31.6234	down	down	correct
TFX.US	Teleflex Incorporated	20200211	378.01	383.04	377.59	378.83	218944	375.9974	up	up	correct
TG.US	Tredegar Corporation	20200211	20.75	21.2	20.75	21.08	53273	14.0824	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200211	9.59	9.86	9.52	9.83	326165	9.7542	up	up	correct
TGI.US	Triumph Group Inc	20200211	23.81	24.92	23.77	24.11	391798	24.0584	up	down	incorrect
TGNA.US	TEGNA Inc	20200211	17.46	17.5	16.14	16.3	4947366	15.6638	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200211	12.8	13.29	12.8	13.01	252480	11.2698	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200211	6.28	6.34	6.08	6.25	307650	6.25	down	down	correct
TGT.US	Target Corporation	20200211	117.07	117.14	115.12	116.69	3065138	112.8281	down	down	correct
THC.US	Tenet Healthcare Corporation	20200211	33.79	34.3181	33.56	34.21	476006	34.21	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200211	138.69	139.2	137.86	137.88	225767	131.6795	down	down	correct
THO.US	Thor Industries Inc	20200211	81.83	83.22	81.39	82.37	489980	79.7177	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200211	19.35	19.46	19.29	19.31	255588	17.0732	down	down	correct
THR.US	Thermon Group Holdings Inc	20200211	20.89	21.585	20.89	21.33	127933	21.33	up	up	correct
THS.US	TreeHouse Foods Inc	20200211	46.61	47.07	46.31	46.41	244124	46.41	down	down	correct
THW.US	Tekla World Healthcare Fund	20200211	14.34	14.43	14.34	14.41	135477	12.1562	up	up	correct
TIMB.US	W	20200211	18.96	19.2332	18.94	19.16	1154518	18.2506	up	up	correct
TISI.US	Team Inc	20200211	13.48	13.63	13.36	13.52	84806	13.52	up	up	correct
TJX.US	The TJX Companies Inc	20200211	62.26	62.555	61.84	62.46	4490222	61.3179	up	up	correct
TK.US	Teekay Corporation	20200211	3.39	3.51	3.37	3.4	652178	3.4	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200211	5.9	5.975	5.9	5.95	374615	5.3799	up	up	correct
TKR.US	The Timken Company	20200211	53.19	54.385	53.19	53.87	609214	51.9192	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200211	27.78	27.81	27.5	27.62	227689	25.0723	down	down	correct
TLYS.US	Tilly's Inc	20200211	7.9	8.14	7.76	7.9	563751	6.9695
TM.US	Toyota Motor Corporation	20200211	141.99	142.34	141.7026	142.11	151215	135.3807	up	up	correct
TME.US	Tencent Music Entertainment Group	20200211	13.9	14.3	13.77	13.8	7376700	13.8	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200211	26.4	26.95	26.01	26.94	2885962	26.94	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200211	336.56	338.17	335.01	337.78	1808439	336.2938	up	up	correct
TMST.US	TimkenSteel Corporation	20200211	6	6.12	5.85	5.93	221273	5.93	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200211	35.5	36.24	35.38	36.06	1298032	36.06	up	down	incorrect
TNC.US	Tennant Company	20200211	81.25	82.75	81.25	81.96	34376	79.9585	up	up	correct
TNET.US	TriNet Group Inc	20200211	55.57	55.85	54.08	54.23	411495	54.23	down	down	correct
TNK.US	Teekay Tankers Ltd	20200211	14.56	15.34	14.52	14.94	801107	14.94	up	up	correct
TNL.US	Travel + Leisure Co	20200211	47.89	49.08	47.89	48.67	537214	45.203	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200211	2.8	3.01	2.8	2.98	400573	14.0957	up	up	correct
TOL.US	Toll Brothers Inc	20200211	48.84	49.31	48.44	49.25	1330786	48.1648	up	up	correct
TPB.US	Turning Point Brands Inc	20200211	22.25	22.33	21.91	21.98	124800	21.6935	down	down	correct
TPC.US	Tutor Perini Corporation	20200211	11.08	11.41	11.07	11.12	227495	10.7336	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200211	17.1	17.35	17.025	17.29	1247168	17.29	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200211	777.5	792	777.5	782.1	8725	745.3829	up	up	correct
TPR.US	Tapestry Inc	20200211	28.87	28.94	28.51	28.58	3518380	27.83	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200211	13.72	13.88	13.72	13.83	168737	10.9771	up	up	correct
TPX.US	Tempur Sealy International Inc	20200211	90.87	93.25	90.43	92.38	3735064	22.9107	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200211	16.65	16.7	16.52	16.64	24615	14.4259	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200211	32.8058	32.8932	32.165	32.1747	84126	30.5411	down	down	correct
TRC.US	Tejon Ranch Co	20200211	16.32	16.34	16.15	16.15	65276	16.15	down	down	correct
TREC.US	Trecora Resources	20200211	6.51	6.655	6.5	6.56	16980	6.56	up	up	correct
TREX.US	Trex Company Inc	20200211	101.41	102.11	100.45	101.47	577158	50.735	up	up	correct
TRGP.US	Targa Resources Corp	20200211	35.85	36.78	35.85	36.23	1748310	35.1432	up	up	correct
TRI.US	Thomson Reuters Corporation	20200211	82	82.01	81.16	81.4	327624	78.5203	down	down	correct
TRN.US	Trinity Industries Inc	20200211	21.33	21.8	21.32	21.62	503563	20.368	up	up	correct
TRNO.US	Terreno Realty Corporation	20200211	59.21	59.58	58.9174	59.57	408249	57.213	up	down	incorrect
TROX.US	Tronox Holdings plc	20200211	8.42	9.015	8.38	8.74	1321039	8.2952	up	up	correct
TRP.US	TC Energy Corporation	20200211	55.47	55.65	55.25	55.36	1133505	49.3909	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200211	0.663	0.6807	0.655	0.67	1012049	6.7	up	down	incorrect
TRTN.US	Triton International Limited	20200211	37.82	38.19	37.68	38.04	187928	34.2839	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200211	20.54	20.62	20.54	20.58	204781	15.3007	up	down	incorrect
TRU.US	TransUnion	20200211	95.74	96.15	94.86	95.07	1191500	94.4236	down	down	correct
TRV.US	The Travelers Companies Inc	20200211	136.34	137.51	135.65	137.38	1041982	130.7539	up	up	correct
TS.US	Tenaris S.A	20200211	20.89	21.045	20.7	20.91	1585052	19.3132	up	up	correct
TSE.US	Trinseo S.A	20200211	29.29	30.42	29.27	29.8	516507	28.0099	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200211	5.88	5.88	5.85	5.87	81688	5.4204	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200211	22.45	22.53	22.3883	22.51	196066	16.893	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200211	57.95	58.9	57.81	58.66	6523223	56.7453	up	up	correct
TSN.US	Tyson Foods Inc	20200211	82.09	83.49	80.81	80.99	3463639	77.0706	down	down	correct
TSQ.US	Townsquare Media Inc	20200211	10.04	10.1	9.9541	10	21297	9.8373	down	down	correct
TT.US	Trane Technologies plc	20200211	144.03	144.77	143.17	144.36	1372802	108.4953	up	up	correct
TTC.US	The Toro Company	20200211	82.18	82.38	81.705	82.05	217879	80.0846	down	up	incorrect
TTE.US	TotalEnergies SE	20200211	49.15	49.32	49.025	49.31	2789249	43.2167	up	up	correct
TTI.US	TETRA Technologies Inc	20200211	1.54	1.55	1.48	1.49	928100	1.49	down	down	correct
TTM.US	Tata Motors Limited	20200211	11.93	12.09	11.88	12.01	874570	12.01	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200211	12.32	12.41	12.28	12.32	68744	44.5162
TU.US	TELUS Corporation	20200211	10.33	10.44	10.3225	10.365	1102664	18.3808	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200211	15.16	15.28	14.61	14.78	159300	14.78	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20200211	5.67	5.89	5.47	5.78	2052723	5.78	up	up	correct
TV.US	Grupo Televisa S.A.B	20200211	10.76	11.15	10.72	11.08	1310015	11.004	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200211	26.95	27.25	26.95	26.95	22381	25.6872
TVE.US	Tennessee Valley Authority PARRS A 2029	20200211	25.8525	26.1	25.8525	25.9923	20696	24.9651	up	up	correct
TWI.US	Titan International Inc	20200211	2.68	2.69	2.5	2.53	172378	2.5227	down	down	correct
TWLO.US	Twilio Inc	20200211	126.43	127.17	124.46	125.41	2200287	125.41	down	down	correct
TWN.US	The Taiwan Fund Inc	20200211	20.59	20.8899	20.59	20.7789	6954	17.0472	up	up	correct
TWO.US	Two Harbors Investment Corp	20200211	15.12	15.21	15.09	15.13	1295036	12.8441	up	up	correct
TWTR.US	Twitter Inc	20200211	36.12	36.28	35.535	35.65	14464740	35.65	down	down	correct
TX.US	Ternium S.A	20200211	21.64	22.08	21.59	21.77	148474	20.2328	up	down	incorrect
TXT.US	Textron Inc	20200211	50.84	51	49.44	49.5	1202834	49.333	down	down	correct
TY.US	Tri	20200211	28.97	29.07	28.88	28.89	95981	26.7907	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200211	17.06	17.1	16.9	16.99	305387	60.679	down	down	correct
TYL.US	Tyler Technologies Inc	20200211	333.5	338.18	331.11	335.29	188039	335.29	up	up	correct
UA.US	Under Armour Inc	20200211	15.26	15.58	15.02	15.12	16126475	15.12	down	down	correct
UAA.US	Under Armour Inc	20200211	17.08	17.47	16.5	16.59	44669809	16.59	down	up	incorrect
UAN.US	CVR Partners LP	20200211	2.56	2.6921	2.51	2.69	185584	25.1137	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200211	23.74	23.9	23.47	23.54	70839	21.6167	down	up	incorrect
UBER.US	Uber Technologies Inc	20200211	40.25	41.465	40.05	41.27	33896000	41.27	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200211	18.82	18.86	18.5592	18.86	2231	17.2927	up	up	correct
UBS.US	UBS Group AG	20200211	13.12	13.22	13.12	13.17	1915438	12.0945	up	down	incorrect
UDR.US	UDR Inc	20200211	49.51	49.805	49.28	49.46	1556092	46.4894	down	up	incorrect
UE.US	Urban Edge Properties	20200211	19.04	19.18	18.6247	18.74	742024	17.2315	down	down	correct
UFI.US	Unifi Inc	20200211	23.05	23.58	22.65	23.38	78990	23.38	up	up	correct
UFS.US	Domtar Corporation	20200211	35.03	36.06	35.03	35.58	888066	34.8319	up	up	correct
UGI.US	UGI Corporation	20200211	41.72	41.85	41.51	41.68	1233867	38.7984	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200211	154.56	154.93	151.5403	153.165	44401	153.165	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20200211	5.75	5.85	5.72	5.78	1939800	5.5034	up	up	correct
UHS.US	Universal Health Services Inc	20200211	140.01	141.77	139.88	141.68	278347	140.657	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20200211	126.51	127.265	125.32	126.43	32475	116.7874	down	down	correct
UI.US	Ubiquiti Inc	20200211	142.4	147.69	142.1536	145.11	270124	143.0909	up	up	correct
UIS.US	Unisys Corporation	20200211	16.01	16.97	15.78	16.51	2909603	16.51	up	up	correct
UL.US	Unilever PLC	20200211	60.76	60.97	60.73	60.86	767823	56.8395	up	up	correct
UMC.US	United Microelectronics Corporation	20200211	2.75	2.79	2.75	2.77	478016	2.5541	up	up	correct
UMH.US	UMH Properties Inc	20200211	16.44	16.53	16.27	16.41	69852	15.0093	down	down	correct
UNF.US	UniFirst Corporation	20200211	203.8	206.86	202.16	204.25	52376	202.2045	up	up	correct
UNFI.US	United Natural Foods Inc	20200211	7.5	7.735	7.36	7.59	475493	7.59	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200211	286.85	291.57	285.9	290.79	2992180	282.1152	up	up	correct
UNM.US	Unum Group	20200211	29.49	29.95	29.45	29.65	1524639	26.933	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200211	27.98	27.99	27.5	27.55	66813	24.4839	down	down	correct
UNP.US	Union Pacific Corporation	20200211	185.67	185.68	183.1	183.3	1521667	176.0845	down	down	correct
UNVR.US	Univar Solutions Inc	20200211	21.78	22.25	21.67	21.89	1602900	21.89	up	up	correct
UPH.US	UpHealth Inc	20200211	10.03	10.03	10.03	10.03	5336	10.03
UPS.US	United Parcel Service Inc	20200211	103.42	105.45	103.22	104.87	2806283	99.349	up	up	correct
URI.US	United Rentals Inc	20200211	152.59	156	151.9	154.05	1061208	154.05	up	up	correct
USA.US	Liberty All	20200211	6.91	6.96	6.9	6.9	737423	5.7918	down	down	correct
USAC.US	USA Compression Partners LP	20200211	15.4	15.6599	15.38	15.45	194149	12.0474	up	up	correct
USB.US	U.S. Bancorp	20200211	54.71	55.31	54.7	54.93	5309416	51.374	up	up	correct
USDP.US	USD Partners LP	20200211	10.03	10.05	9.9	9.91	28631	8.2452	down	down	correct
USFD.US	US Foods Holding Corp	20200211	41.02	41.98	39.43	39.67	3137300	39.67	down	down	correct
USM.US	United States Cellular Corporation	20200211	33.94	35.95	33.94	35.35	191242	35.35	up	up	correct
USNA.US	USANA Health Sciences Inc	20200211	83.15	83.615	79.2994	79.86	227735	79.86	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200211	121.94	122.67	120.36	122.44	39006	120.4208	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200211	6.15	6.4	6	6.23	426300	6.23	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200211	27.11	27.21	27.0501	27.19	341198	23.7289	up	up	correct
UTI.US	Universal Technical Institute Inc	20200211	9.66	9.7562	9.29	9.47	222060	9.47	down	down	correct
UTL.US	Unitil Corporation	20200211	63.48	63.995	63.22	63.4	173743	59.3483	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200211	24.93	25.21	24.85	24.97	108236	23.156	up	up	correct
UVV.US	Universal Corporation	20200211	51.39	51.5	50.8537	51.02	104450	45.7022	down	down	correct
V.US	Visa Inc	20200211	207.5	207.67	203.64	203.94	10231890	201.4557	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200211	121.51	123.845	120.965	122.57	196018	121.0828	up	up	correct
VALE.US	Vale S.A.	20200211	11.93	12.04	11.9	11.92	30155760	9.702	down	up	incorrect
VAPO.US	Vapotherm Inc	20200211	9.12	9.58	8.75	9.49	232525	9.49	up	up	correct
VATE.US	Innovate Corp	20200211	4	4.09	3.91	3.99	857157	3.99	down	down	correct
VBF.US	Invesco Bond Fund	20200211	20.88	20.88	20.7	20.72	14562	18.6689	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200211	10.81	10.85	10.74	10.82	53658	9.366	up	up	correct
VCRA.US	Vocera Communications Inc	20200211	24.58	25.67	24.335	25.17	381976	25.17	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200211	13.23	13.3	13.23	13.25	60144	12.198	up	up	correct
VEC.US	Vectrus Inc	20200211	56.88	57.74	56.34	56.62	58604	56.62	down	up	incorrect
VEDL.US	Vedanta Limited	20200211	8	8.1	7.99	8.05	525482	6.6578	up	up	correct
VEEV.US	Veeva Systems Inc	20200211	155.14	155.55	152.62	154.02	826551	154.02	down	up	incorrect
VEL.US	Velocity Financial Inc	20200211	13.96	14.17	13.89	14.17	256700	14.17	up	up	correct
VER.US	VEREIT Inc	20200211	9.8	9.92	9.8	9.86	21294016	44.8953	up	up	correct
VET.US	Vermilion Energy Inc	20200211	14.28	14.43	14.195	14.21	837138	13.5775	down	down	correct
VFC.US	V.F. Corporation	20200211	83	83.55	82.7	82.96	2011606	78.7488	down	down	correct
VGI.US	Virtus Global Multi	20200211	13.65	13.74	13.6386	13.74	144002	11.3004	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20200211	13.39	13.46	13.37	13.45	136918	12.2629	up	up	correct
VGR.US	Vector Group Ltd	20200211	13.79	13.855	13.46	13.53	467108	11.9556	down	down	correct
VHC.US	VirnetX Holding Corp	20200211	4.8	5	4.68	4.71	756260	4.04	down	down	correct
VHI.US	Valhi Inc	20200211	1.58	1.62	1.56	1.59	57759	18.22	up	up	correct
VICI.US	VICI Properties Inc	20200211	27.49	27.7	27.44	27.69	3112124	24.8709	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200211	29.37	29.96	29.24	29.96	21830	29.96	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200211	13.87	14.3	13.865	14.18	4188491	14.18	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200211	7.4	7.4	7.01	7.25	143019	7.25	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20200211	13.66	13.81	13.62	13.68	1364608	11.5359	up	up	correct
VKQ.US	Invesco Municipal Trust	20200211	12.98	13.02	12.95	13	103239	11.8555	up	down	incorrect
VLO.US	Valero Energy Corporation	20200211	84.13	84.37	83.43	84.24	1886503	75.787	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200211	12.82	13.02	12.69	12.8	384604	12.8	down	down	correct
VLT.US	Invesco High Income Trust II	20200211	14.5	14.51	14.48	14.49	38186	12.2602	down	down	correct
VMC.US	Vulcan Materials Company	20200211	147.03	147.54	143.96	144.2	982869	141.4756	down	down	correct
VMI.US	Valmont Industries Inc	20200211	147.4	149.9	147.4	148.38	75921	144.8453	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200211	12.9	12.98	12.9	12.98	66410	11.8381	up	up	correct
VNCE.US	Vince Holding Corp	20200211	14.19	14.4	14.1	14.16	12381	14.16	down	down	correct
VNE.US	Veoneer Inc	20200211	14.54	15.08	14.46	14.94	464464	14.94	up	up	correct
VNO.US	Vornado Realty Trust	20200211	66.43	67.16	66.43	67.14	1013776	60.8255	up	up	correct
VNTR.US	Venator Materials PLC	20200211	2.87	3.17	2.86	3.1	249000	3.1	up	up	correct
VOC.US	VOC Energy Trust	20200211	4.07	4.21	4.07	4.1	54215	3.4081	up	down	incorrect
VOYA.US	Voya Financial Inc	20200211	61.92	62.96	60.24	61.97	1922679	60.8054	up	up	correct
VPG.US	Vishay Precision Group Inc	20200211	33.39	34.7	33.3	34.65	49523	34.65	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200211	13.54	13.56	13.5	13.545	17319	12.3869	up	up	correct
VRS.US	Verso Corporation	20200211	18.36	18.87	18.11	18.68	256281	14.1079	up	down	incorrect
VRT.US	Vertiv Holdings Co	20200211	13.75	13.75	12.51	12.75	2963500	12.7383	down	down	correct
VRTV.US	Veritiv Corporation	20200211	14.03	14.21	13.8	13.9	34471	13.9	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200211	20.7	21.06	20.63	20.76	686403	19.9498	up	up	correct
VST.US	Vistra Corp	20200211	22.37	23.44	22.33	22.98	9173354	21.5981	up	up	correct
VSTO.US	Vista Outdoor Inc	20200211	10.27	10.27	9.76	9.76	1071639	9.76	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200211	11.55	11.55	11.53	11.55	176371	9.8992
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200211	13.93	13.98	13.9	13.9	16140	12.7986	down	down	correct
VTOL.US	Bristow Group Inc	20200211	10.52	10.97	10.52	10.77	33262	32.31	up	up	correct
VTR.US	Ventas Inc	20200211	58.9	59.4	58.11	58.36	1078661	53.6463	down	down	correct
VVI.US	Viad Corp	20200211	63.42	63.75	62.25	62.4	70188	62.1973	down	up	incorrect
VVNT.US	WS	20200211	12.66	13.81	12.6501	12.81	149173	12.81	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200211	4.33	4.33	4.32	4.33	283332	3.7711
VVV.US	Valvoline Inc	20200211	22.51	22.65	22.16	22.17	965645	21.3986	down	down	correct
VZ.US	Verizon Communications Inc	20200211	60.19	60.35	58.26	58.69	22488196	54.3542	down	down	correct
W.US	Wayfair Inc	20200211	97.46	99.1699	95.39	96.4	1365381	96.4	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200211	78	79.23	77.52	77.62	1404212	76.7526	down	down	correct
WAL.US	Western Alliance Bancorporation	20200211	56.4	57.54	56.38	57.04	389513	55.0132	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200211	26.28	26.38	26.28	26.28	4462	23.5915
WAT.US	Waters Corporation	20200211	220.31	223.84	220.31	223.22	463018	223.22	up	up	correct
WBK.US	Westpac Banking Corporation	20200211	16.77	16.88	16.77	16.82	471029	15.745	up	down	incorrect
WBS.US	Webster Financial Corporation	20200211	46.99	47.75	46.86	46.88	301836	43.566	down	down	correct
WBT.US	Welbilt Inc	20200211	14.92	14.99	14.49	14.52	1443104	14.52	down	down	correct
WCC.US	WESCO International Inc	20200211	47.47	47.93	47.16	47.35	751542	47.35	down	down	correct
WCN.US	Waste Connections Inc	20200211	100.04	100.2	99.51	99.7	421125	98.2331	down	up	incorrect
WD.US	Walker & Dunlop Inc	20200211	78.28	79.5	77.93	79.25	274395	75.8579	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200211	14.75	14.83	14.75	14.81	10460	13.2506	up	up	correct
WEC.US	WEC Energy Group Inc	20200211	100.39	100.64	100.09	100.19	872903	94.6961	down	down	correct
WEI.US	Weidai Ltd	20200211	2.19	2.24	2.15	2.18	93593	2.18	down	down	correct
WELL.US	Welltower Inc	20200211	85.05	85.7	84.415	84.9	1891743	78.4938	down	up	incorrect
WES.US	Western Midstream Partners LP	20200211	15.62	16.05	15.54	15.8	1968012	13.2858	up	up	correct
WEX.US	WEX Inc	20200211	215.63	216.43	212.09	215.27	353872	215.27	down	down	correct
WF.US	Woori Financial Group Inc	20200211	26.4	26.55	26.27	26.4	23743	25.1696
WFC.US	Wells Fargo & Company	20200211	48.08	48.34	47.9422	47.99	13686081	46.0006	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200211	43.8	44.33	43.78	43.89	1800	43.0317	up	up	correct
WGO.US	Winnebago Industries Inc	20200211	58.67	60.06	58.11	59.33	468138	58.4448	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200211	59.22	59.95	58.91	59.33	482300	57.8938	up	up	correct
WHD.US	Cactus Inc	20200211	29.45	29.64	28.83	29.21	312888	28.5278	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200211	28.58	28.8	28.215	28.31	49708	24.6289	down	down	correct
WHR.US	Whirlpool Corporation	20200211	150.86	153.315	150.11	151.98	643864	143.3844	up	up	correct
WIA.US	Western Asset Inflation	20200211	12.3	12.34	12.3	12.32	24121	10.2659	up	up	correct
WIT.US	Wipro Limited	20200211	3.7	3.78	3.7	3.75	1691618	3.7422	up	up	correct
WIW.US	Western Asset Inflation	20200211	11.75	11.75	11.73	11.75	89315	10.601
WK.US	Workiva Inc	20200211	47.48	47.48	46.36	46.57	99609	46.57	down	down	correct
WLK.US	Westlake Chemical Corporation	20200211	65.02	66.74	64.6762	65.73	604239	63.7094	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200211	22.73	22.98	22.69	22.75	46819	19.6407	up	up	correct
WM.US	Waste Management Inc	20200211	125.39	125.47	124.75	124.98	1504743	120.6751	down	down	correct
WMB.US	The Williams Companies Inc	20200211	21.62	21.94	21.37	21.47	8698384	18.5561	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200211	10.69	10.79	10.6725	10.76	402037	9.7118	up	up	correct
WMK.US	Weis Markets Inc	20200211	37.98	38.16	37.39	37.74	52361	35.9309	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200211	46.19	46.34	45.8493	46.2	288485	45.7138	up	up	correct
WMT.US	Walmart Inc	20200211	115.43	115.5	114.44	115.4	5797201	111.7284	down	up	incorrect
WNC.US	Wabash National Corporation	20200211	11.76	12.16	11.76	11.91	990981	11.3866	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200211	73.91	74.48	73.3	73.64	151414	73.64	down	down	correct
WOLF.US	Wolfspeed Inc	20200211	48.38	49.45	48.07	48.58	812020	48.58	up	up	correct
WOR.US	Worthington Industries Inc	20200211	38.56	39.35	38.56	38.84	139518	37.0708	up	up	correct
WOW.US	WideOpenWest Inc	20200211	7.9	8.02	7.76	8.01	412962	8.01	up	down	incorrect
WPC.US	W. P. Carey Inc	20200211	85.02	85.59	84.23	84.66	354803	76.09	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200211	28.99	29.45	28.82	29.44	1258158	28.7423	up	down	incorrect
WPP.US	WPP plc	20200211	63.09	63.39	62.43	62.82	171021	56.8624	down	down	correct
WRB.US	W. R. Berkley Corporation	20200211	78.85	79.41	78.83	79.28	773338	76.613	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200211	31.39	31.68	31.27	31.49	184931	28.7374	up	up	correct
WRI.US	Weingarten Realty Investors	20200211	30.46	30.595	29.94	30.1	1389288	27.2785	down	down	correct
WRK.US	WestRock Company	20200211	41.14	42.11	41.09	41.98	1639939	39.9702	up	up	correct
WSM.US	Williams	20200211	72.04	72.86	71.55	72.79	396476	70.2762	up	up	correct
WSO.US	Watsco Inc	20200211	172.1	173.74	171.6	173.38	269672	163.7876	up	up	correct
WSR.US	Whitestone REIT	20200211	13.41	13.55	13.375	13.43	129315	12.0954	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200211	160.91	162.4529	160.71	162.2	247143	161.5343	up	up	correct
WTI.US	W&T Offshore Inc	20200211	4.07	4.11	3.92	3.93	3592946	3.93	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200211	1156.1	1164.52	1154.15	1164.52	8499	1162.1124	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200211	53.94	54.21	53.11	53.27	1107314	51.0145	down	down	correct
WTRU.US	Aqua America Inc	20200211	70	70.67	68.95	68.95	63800	62.979	down	down	correct
WTS.US	Watts Water Technologies Inc	20200211	108.11	114.4494	105.44	107.47	419992	105.7499	down	down	correct
WTTR.US	Select Energy Services Inc	20200211	7	7.15	6.98	7.09	171519	7.09	up	down	incorrect
WU.US	The Western Union Company	20200211	28.39	28.445	28.04	28.24	9613817	25.9877	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20200211	41.53	43.17	41.42	42.74	1786688	41.887	up	up	correct
WWW.US	Wolverine World Wide Inc	20200211	31.59	31.73	31.13	31.56	386869	30.7365	down	up	incorrect
WY.US	Weyerhaeuser Company	20200211	28.78	29.03	28.69	28.9	3373496	27.4795	up	up	correct
X.US	United States Steel Corporation	20200211	9.07	9.38	9.03	9.17	10765640	9.1063	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200211	8.33	8.35	8.28	8.35	167032	6.7306	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200211	19.49	19.73	19.29	19.42	292065	18.907	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200211	3.1	3.2565	3.03	3.205	134696	2.9914	up	down	incorrect
XL.US	XL Fleet Corp	20200211	10.06	10.06	10.06	10.06	0	10.06
XOM.US	Exxon Mobil Corporation	20200211	60.58	60.89	60.17	60.53	14908720	53.5644	down	down	correct
XPO.US	XPO Logistics Inc	20200211	96.2052	96.2152	89.4267	92.237	2535363	53.6886	down	down	correct
XPRO.US	Frank’s International NV	20200211	21.9	21.96	21.48	21.6	46417	21.6	down	up	incorrect
XYF.US	X Financial	20200211	1.31	1.53	1.3	1.53	37399	4.59	up	up	correct
XYL.US	Xylem Inc	20200211	86.38	87.45	85.86	87.24	1508418	85.2873	up	up	correct
Y.US	Alleghany Corporation	20200211	822	826.48	817.29	821.88	40040	804.3641	down	down	correct
YELP.US	Yelp Inc	20200211	34.56	34.865	34.17	34.76	464280	34.76	up	up	correct
YETI.US	YETI Holdings Inc	20200211	36.18	36.3	34.08	34.23	2165600	34.23	down	down	correct
YEXT.US	Yext Inc	20200211	15.83	16.42	15.43	16.21	1038729	16.21	up	up	correct
YPF.US	YPF Sociedad Anónima	20200211	9.8	9.92	9.43	9.56	1473014	9.56	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200211	4.37	4.58	4.37	4.39	149909	4.39	up	up	correct
YUM.US	Yum! Brands Inc	20200211	103.13	104.307	102.84	104.05	2234418	100.4027	up	up	correct
YUMC.US	Yum China Holdings Inc	20200211	42.86	44.23	42.85	43.81	5659100	43.2519	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200211	158.8	159.64	157.83	159.29	886811	157.0117	up	up	correct
ZEN.US	Zendesk Inc	20200211	89.15	89.87	88.28	88.54	1657052	88.54	down	down	correct
ZEPP.US	Zepp Health Corporation	20200211	13.42	14.12	13.36	13.68	469165	13.68	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200211	29.5	29.94	29.5	29.55	52198	29.55	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200211	23.64	24.22	23.64	23.93	2199101	23.4736	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200211	11.77	11.87	11.76	11.81	204148	9.5816	up	up	correct
ZTS.US	Zoetis Inc	20200211	143.4	144.35	142.65	144.03	2274224	142.6307	up	up	correct
ZUO.US	Zuora Inc	20200211	15.93	15.96	15.51	15.56	676400	15.56	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200211	34.16	34.61	34.06	34.6	782200	34.0543	up	up	correct
ZYME.US	Zymeworks Inc	20200211	48.98	49.54	47.78	48.45	182300	48.45	down	down	correct