CollectAI

close-nyse_stocks

2020/01/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200107	83.96	85.26	83.94	85.08	1723146	84.0541	up	up	correct
AA.US	Alcoa Corporation	20200107	21.06	21.545	20.99	21.32	4988044	21.2735	up	up	correct
AAIC.US	PC	20200107	21.73	21.73	21.72	21.73	1509	17.592
AAP.US	Advance Auto Parts Inc	20200107	156.9	157.4	152.409	154.94	1132222	151.3731	down	down	correct
AAT.US	American Assets Trust Inc	20200107	46.05	46.05	45.14	45.34	146053	42.576	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200107	30.4	31.22	30.33	31.2	489526	26.1988	up	up	correct
ABB.US	ABB Ltd	20200107	24.23	24.3	24.14	24.27	1349147	22.5958	up	down	incorrect
ABBV.US	AbbVie Inc	20200107	88.93	89.54	88.26	88.89	7257498	80.3722	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200107	84.76	85.25	84.192	84.63	847797	81.8962	down	down	correct
ABEV.US	Ambev S.A	20200107	4.6	4.7	4.575	4.63	13782920	4.3222	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200107	106.89	107.095	103.5	103.79	233862	103.79	down	down	correct
ABM.US	ABM Industries Incorporated	20200107	38.37	38.37	37.67	37.99	198401	36.6907	down	up	incorrect
ABT.US	Abbott Laboratories	20200107	85.77	86.3	85.54	85.86	3410955	83.2407	up	up	correct
AC.US	Associated Capital Group Inc	20200107	39.54	39.67	38.59	39.16	6233	38.5568	down	up	incorrect
ACA.US	Arcosa Inc	20200107	45.28	45.62	44.71	45.05	199743	44.6863	down	down	correct
ACC.US	American Campus Communities Inc	20200107	46.03	46.22	44.82	45.15	613331	41.2398	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20200107	9.02	9.05	8.75	8.87	466508	8.2503	down	down	correct
ACEL.US	WS	20200107	12.47	12.47	12.24	12.24	50670	10.5786	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200107	8.76	8.76	8.54	8.62	67526	8.62	down	down	correct
ACM.US	AECOM	20200107	42.65	43.23	42.43	43.1	827325	43.1	up	up	correct
ACN.US	Accenture plc	20200107	203.2	206.26	203.19	203.93	3098925	198.2574	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200107	15.6	15.6961	15.58	15.67	128109	12.7373	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200107	25.18	25.32	25	25.28	72518	18.2643	up	up	correct
ADM.US	Archer	20200107	45.57	45.69	45.1	45.11	2301528	42.602	down	down	correct
ADNT.US	Adient plc	20200107	20.68	21.305	20.58	21.19	696900	21.19	up	up	correct
ADT.US	ADT Inc	20200107	7.66	7.8	7.43	7.44	1657386	7.1751	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200107	15.66	15.75	15.66	15.75	377417	12.7688	up	up	correct
AEE.US	Ameren Corporation	20200107	75.88	76.44	75.54	76.43	1227283	72.5418	up	up	correct
AEFC.US	AEFC	20200107	26.06	26.06	25.93	25.952	174200	24.0794	down	down	correct
AEG.US	Aegon N.V	20200107	4.46	4.46	4.43	4.43	997371	4.1665	down	down	correct
AEL.US	PA	20200107	26.05	26.07	25.95	25.95	85172	23.38	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200107	61.17	61.95	60.67	61.48	1110342	59.1318	up	up	correct
AENZ.US	Aenza S.A.A	20200107	2.49	2.56	2.4527	2.49	46916	2.49
AEO.US	American Eagle Outfitters Inc	20200107	14.29	14.55	13.94	14.28	5443932	13.5505	down	down	correct
AER.US	AerCap Holdings N.V	20200107	60.66	61.27	60.51	60.65	596163	60.65	down	down	correct
AES.US	The AES Corporation	20200107	20.02	20.12	19.88	20.1	3240685	18.9665	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200107	13.99	13.99	13.93	13.96	36744	13.2648	down	up	incorrect
AFG.US	American Financial Group Inc	20200107	109.63	110.03	109.04	109.32	266202	84.276	down	down	correct
AFGB.US	American Financial Group Inc	20200107	27.62	27.62	27.51	27.57	32353	25.4224	down	up	incorrect
AFGC.US	American Financial Group Inc	20200107	27.66	27.97	27.33	27.39	331250	24.8091	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20200107	4.1	4.155	4.04	4.08	109464	4.08	down	up	incorrect
AFL.US	Aflac Incorporated	20200107	52.75	52.855	52.25	52.33	3922262	49.6866	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200107	15.17	15.24	15.1219	15.23	81982	13.248	up	down	incorrect
AG.US	First Majestic Silver Corp	20200107	11.65	12	11.58	11.95	3766593	11.9366	up	up	correct
AGCO.US	AGCO Corporation	20200107	75.82	76.48	75.62	75.67	376135	72.6191	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200107	10.36	10.37	10.28	10.31	32986	8.9166	down	down	correct
AGI.US	Alamos Gold Inc	20200107	5.83	5.96	5.77	5.88	1328981	5.7509	up	up	correct
AGO.US	Assured Guaranty Ltd	20200107	49.14	49.295	48.59	48.59	311451	46.4034	down	down	correct
AGR.US	Avangrid Inc	20200107	50.68	50.7	50.21	50.57	285929	47.0685	down	down	correct
AGRO.US	Adecoagro S.A	20200107	8.31	8.49	8.31	8.39	163843	8.39	up	up	correct
AGS.US	PlayAGS Inc	20200107	11.1	11.46	10.94	11.26	172578	11.26	up	up	correct
AGX.US	Argan Inc	20200107	39.64	42.17	39.63	40.99	220742	37.533	up	down	incorrect
AHH.US	PA	20200107	27.77	27.77	27.77	27.77	0	24.6219
AHL.US	PE	20200107	26.39	26.39	26.05	26.15	17623	23.4195	down	up	incorrect
AHT.US	PI	20200107	21.73	21.97	21.6738	21.9	17072	20.5923	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200107	24.3	24.35	24.2762	24.35	1897	21.1891	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200107	15.32	15.44	15.3	15.4	104586	13.3109	up	up	correct
AIG.US	PA	20200107	28.1	28.1	27.52	27.82	39310	24.9845	down	down	correct
AIN.US	Albany International Corp	20200107	76.27	76.82	76.015	76.37	121819	74.4968	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200107	19.9	20.02	19.9	20.02	41400	14.8739	up	up	correct
AIR.US	AAR Corp	20200107	45.34	45.63	45.08	45.54	147756	45.3688	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200107	66.46	66.7	65.49	66.29	159417	64.0266	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200107	5.5363	5.5632	5.475	5.49	1278836	5.0779	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200107	24.6	24.8125	24.5997	24.8	2597	22.3349	up	up	correct
AIZ.US	Assurant Inc	20200107	133	133.18	132.18	132.21	255547	127.7719	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200107	95.56	95.75	94.66	94.72	627848	91.8807	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200107	50.31	52.51	50.15	52.16	1228582	47.0018	up	up	correct
AJX.US	Great Ajax Corp	20200107	14.82	14.89	14.78	14.81	87325	12.7551	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200107	26.83	26.83	26.8	26.8	500	23.4364	down	up	incorrect
AKO.US	B	20200107	16.9845	16.9845	16.9845	16.9845	1033	15.293
AKR.US	Acadia Realty Trust	20200107	25.47	25.5	25.01	25.23	697536	24.1569	down	down	correct
AL.US	PA	20200107	27.81	27.93	27.65	27.69	19294	24.5124	down	up	incorrect
ALB.US	Albemarle Corporation	20200107	71.65	73.49	71.131	72.43	1576372	70.6516	up	up	correct
ALC.US	Alcon AG	20200107	57.47	57.7	57.24	57.61	844520	57.443	up	up	correct
ALE.US	ALLETE Inc	20200107	80.14	80.28	79.4	79.53	198821	73.5297	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200107	20.95	21.17	20.8109	21.12	369580	20.0444	up	up	correct
ALG.US	Alamo Group Inc	20200107	126.7	127.36	124.46	125.1	64335	124.0325	down	up	incorrect
ALIN.US	PE	20200107	22.79	22.88	22.75	22.78	25901	19.3088	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200107	66.56	66.82	66.055	66.18	1050828	65.8068	down	down	correct
ALL.US	The Allstate Corporation	20200107	112.68	112.99	112.16	112.19	1640983	106.9637	down	up	incorrect
ALLE.US	Allegion plc	20200107	123.3	123.56	122.055	122.13	588412	119.3375	down	down	correct
ALLY.US	PA	20200107	26.13	26.14	26.06	26.1	311239	26.1	down	down	correct
ALP.US	PQ	20200107	27.8978	28.24	27.8	28.15	13230	25.6273	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200107	48.02	48.45	47.85	48.41	748800	46.6214	up	up	correct
ALV.US	Autoliv Inc	20200107	81.81	82.33	81.53	81.99	323760	79.4082	up	up	correct
ALX.US	Alexander's Inc	20200107	336.73	336.73	324.57	327.36	11531	286.8139	down	down	correct
AM.US	Antero Midstream Corporation	20200107	7.42	7.425	7.21	7.31	4326283	5.2363	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200107	21.72	21.72	21.39	21.395	135404	21.395	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200107	7.11	7.2	7	7.13	3235643	7.0865	up	down	incorrect
AMCR.US	Amcor plc	20200107	10.36	10.49	10.33	10.33	9093800	9.5038	down	down	correct
AME.US	AMETEK Inc	20200107	100.5	101.78	100.305	101.63	1265629	100.242	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200107	83.43	83.76	82.04	82.39	431987	82.0173	down	down	correct
AMH.US	PH	20200107	27.2	27.39	27.18	27.39	6169	24.3851	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200107	29.26	29.33	28.5	29.28	112681	29.28	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200107	62.25	62.33	61.35	62.05	157333	62.05	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200107	15.961	16.04	15.8	15.92	7385	15.1313	down	down	correct
AMP.US	Ameriprise Financial Inc	20200107	166.49	167.31	165.57	165.65	1009165	158.5412	down	down	correct
AMPY.US	Amplify Energy Corp	20200107	7.32	7.32	7.04	7.19	132855	7.19	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200107	8.75	8.97	8.29	8.4	209899	8.4	down	down	correct
AMRC.US	Ameresco Inc	20200107	18.21	18.75	18.09	18.63	351402	18.63	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200107	4.76	4.76	4.5	4.68	1607379	4.68	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200107	227.13	227.57	221.62	223.68	1464433	215.2352	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200107	16.23	16.24	15.905	15.92	1443934	15.1371	down	down	correct
AN.US	AutoNation Inc	20200107	47	47.3	46.41	46.47	463461	46.47	down	down	correct
ANET.US	Arista Networks Inc	20200107	202.86	205.43	201.3	204.85	2133496	51.2125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200107	17.4	18.24	17.3	17.75	2683093	17.4933	up	up	correct
ANH.US	PC	20200107	25.4	25.4	25.3688	25.3836	2063	23.031	down	down	correct
ANTM.US	Anthem Inc	20200107	299.2	300.28	294.61	299.54	1313711	292.0114	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200107	8.86	8.88	8.85	8.87	147885	7.6385	up	up	correct
AON.US	Aon plc	20200107	205.47	208.51	205.47	206.8	495481	203.3009	up	up	correct
AOS.US	A. O. Smith Corporation	20200107	47.4	47.74	47.14	47.33	884197	45.5882	down	down	correct
AP.US	Ampco	20200107	3.02	3.1	3.02	3.02	17604	3.02
APAM.US	Artisan Partners Asset Management Inc	20200107	32.72	33.14	32.6	33.01	240764	27.7075	up	up	correct
APD.US	Air Products and Chemicals Inc	20200107	225.41	228.83	224.91	226.86	1518946	218.4041	up	up	correct
APG.US	APi Group Corporation	20200107	10.75	10.75	10.46	10.46	568834	10.46	down	up	incorrect
APH.US	Amphenol Corporation	20200107	108.02	108.535	107.58	108.11	1668498	53.0276	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200107	15.8	15.81	15.62	15.74	2013850	15.4862	down	down	correct
APO.US	PB	20200107	27.11	27.27	27.1	27.24	13191	24.182	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200107	6.07	6.18	5.89	5.95	420312	5.95	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200107	12.95	12.96	12.75	12.84	375272	10.9073	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200107	14.11	14.24	14.11	14.18	1331365	13.1373	up	down	incorrect
AQNA.US	AQNA	20200107	28.31	28.33	28.19	28.19	17009	25.2019	down	up	incorrect
AQNB.US	AQNB	20200107	28.44	28.49	28.26	28.44	18300	25.3899
AQUA.US	Evoqua Water Technologies Corp	20200107	18.36	18.59	18.21	18.45	457893	18.45	up	up	correct
AR.US	Antero Resources Corporation	20200107	2.62	2.715	2.525	2.68	9602625	2.68	up	up	correct
ARC.US	ARC Document Solutions Inc	20200107	1.4	1.4	1.36	1.39	91176	1.3188	down	down	correct
ARCH.US	Arch Resources Inc	20200107	72.47	72.94	71.22	71.92	363124	70.9818	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200107	8.14	8.15	8.05	8.09	752465	7.6482	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200107	15.31	15.42	15.2833	15.41	123038	12.9832	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200107	156.49	157.53	154.7	155.76	4546882	148.9014	down	down	correct
ARES.US	Ares Management Corporation	20200107	35.34	35.71	35.315	35.44	349463	33.05	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200107	25.87	25.88	25.86	25.86	3094	22.7824	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200107	67.37	67.9	67.17	67.85	130077	64.2988	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200107	18.23	18.25	18.17	18.19	744884	14.5993	down	up	incorrect
ARL.US	American Realty Investors Inc	20200107	15.85	16.4	15.85	16.4	388	16.4	up	up	correct
ARLO.US	Arlo Technologies Inc	20200107	4.89	4.91	4.745	4.81	456759	4.81	down	down	correct
ARMK.US	Aramark	20200107	43.89	44.1	43.5	43.57	2417420	42.3989	down	down	correct
AROC.US	Archrock Inc	20200107	10.24	10.33	10.16	10.3	619165	8.8174	up	up	correct
ARW.US	Arrow Electronics Inc	20200107	83.42	85.27	82.59	85.01	631473	85.01	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200107	13.89	14.08	13.75	14.04	147740	14.0109	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200107	8.69	8.83	8.5	8.53	286679	8.4602	down	down	correct
ASG.US	Liberty All	20200107	6.33	6.4	6.33	6.4	121348	5.2341	up	up	correct
ASGN.US	ASGN Incorporated	20200107	69.95	70.41	69.38	69.46	279882	69.46	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200107	74.78	75.79	74.68	74.92	619846	72.8773	up	up	correct
ASIX.US	AdvanSix Inc	20200107	18.14	18.34	17.82	17.92	142865	17.8734	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200107	7.5	7.81	7.39	7.67	41913	7.67	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200107	187.36	190.65	185.4	189.76	38033	185.5884	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200107	5.23	5.24	5.2	5.22	436255	4.9053	down	up	incorrect
ATCO.US	PI	20200107	26.75	26.899	26.65	26.65	14459	22.6394	down	down	correct
ATEN.US	A10 Networks Inc	20200107	6.98	7.1	6.96	7.08	157849	7.0586	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200107	35.23	35.69	34.87	35.49	293731	35.49	up	up	correct
ATHM.US	Autohome Inc	20200107	84.66	84.88	82.61	82.81	466195	81.3416	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200107	19.99	20.335	19.82	20.32	1072700	20.32	up	down	incorrect
ATKR.US	Atkore Inc	20200107	39.69	40.52	39.635	40.43	249906	40.43	up	up	correct
ATO.US	Atmos Energy Corporation	20200107	112	112.02	110.425	111.7	876723	107.0912	down	down	correct
ATR.US	AptarGroup Inc	20200107	113.56	114.01	112.74	112.91	234706	110.3	down	down	correct
ATTO.US	Atento S.A	20200107	2.85	2.91	2.57	2.65	321917	13.3218	down	down	correct
ATUS.US	Altice USA Inc	20200107	28.2	28.8	28.16	28.6	4483809	28.6	up	up	correct
AU.US	AngloGold Ashanti Limited	20200107	22.59	22.68	22.28	22.49	2943017	21.7895	down	down	correct
AUD.US	Audacy Inc	20200107	4.56	4.649	4.445	4.47	539669	4.4324	down	down	correct
AUST.US	Austin Gold Corp.	20200107	16.97	17.03	16.95	17.03	2682	17.03	up	up	correct
AUY.US	Yamana Gold Inc	20200107	3.85	3.96	3.82	3.93	23199810	3.7968	up	up	correct
AVA.US	Avista Corporation	20200107	47.4	47.53	47.27	47.35	153800	43.66	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200107	8.84	8.87	8.72	8.76	185450	7.8602	down	down	correct
AVB.US	AvalonBay Communities Inc	20200107	208.19	208.58	204.78	205.02	850660	193.6052	down	down	correct
AVD.US	American Vanguard Corporation	20200107	18.87	18.87	18.58	18.63	90801	18.4872	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200107	15.59	15.61	15.44	15.55	177643	12.2147	down	down	correct
AVLR.US	Avalara Inc	20200107	80.2	82.62	80.1	82.51	1270040	82.51	up	up	correct
AVNS.US	Avanos Medical Inc	20200107	34.2	34.49	33.5	34.2	236669	34.2
AVNT.US	Avient Corporation	20200107	35.12	35.555	34.985	35.12	669665	33.4638
AVTR.US	PA	20200107	18.66	19.11	18.6	18.88	6964163	14.1068	up	up	correct
AVY.US	Avery Dennison Corporation	20200107	126.35	128.135	125.76	126.61	736972	122.6353	up	up	correct
AVYA.US	Avaya Holdings Corp	20200107	12.06	12.35	11.99	12.12	1942010	12.12	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200107	12.06	12.16	12.06	12.15	373791	10.6431	up	up	correct
AWI.US	Armstrong World Industries Inc	20200107	95.56	97.13	95.5	96.48	238500	94.6295	up	up	correct
AWK.US	American Water Works Company Inc	20200107	120.43	120.97	119.905	120	841267	116.4795	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200107	6.51	6.53	6.48	6.5	469935	5.4796	down	up	incorrect
AWR.US	American States Water Company	20200107	84.9	84.9025	83.64	84.21	337276	81.5272	down	down	correct
AX.US	Axos Financial Inc	20200107	29.77	29.77	29.069	29.15	170046	29.15	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200107	9.86	10.34	9.86	10.22	1510625	10.22	up	down	incorrect
AXP.US	American Express Company	20200107	123.47	124.4	123.36	123.41	2045027	120.2638	down	down	correct
AXR.US	AMREP Corporation	20200107	5.52	5.8	5.51	5.8	4022	5.8	up	down	incorrect
AXS.US	PE	20200107	25.91	25.95	25.91	25.95	31472	23.5417	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200107	30.24	30.57	29.99	30.55	2664700	30.55	up	up	correct
AYI.US	Acuity Brands Inc	20200107	138.1	141.54	138.1	140.36	607132	139.1588	up	up	correct
AYX.US	Alteryx Inc	20200107	108.76	112.525	107.25	112.01	1419001	112.01	up	up	correct
AZO.US	AutoZone Inc	20200107	1160.67	1168.13	1141.39	1145.38	275178	1145.38	down	down	correct
AZRE.US	Azure Power Global Limited	20200107	12.64	12.71	12.4	12.42	17488	12.42	down	down	correct
AZUL.US	Azul S.A	20200107	40.74	42.07	40.5	41.7	556486	41.7	up	up	correct
AZZ.US	AZZ Inc	20200107	45.06	45.34	44.595	44.65	116540	43.1846	down	down	correct
B.US	Barnes Group Inc	20200107	62.16	62.58	61.87	61.98	161514	60.2798	down	down	correct
BA.US	The Boeing Company	20200107	334.26	344.19	330.71	337.28	9942277	335.2852	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200107	217.64	218.94	216.69	217.63	9539012	217.63	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200107	14.41	14.44	14.345	14.345	16558	13.4819	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200107	73.64	74.18	73.225	73.41	845279	71.0471	down	down	correct
BAK.US	Braskem S.A	20200107	15.92	16.13	15.835	15.92	154555	13.947
BALY.US	Bally's Corporation	20200107	25.59	25.91	25.48	25.72	141050	25.72	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200107	57.6775	57.8462	57.3598	57.3697	946930	37.3703	down	up	incorrect
BANC.US	PE	20200107	26.605	26.61	26.54	26.54	2975	23.1338	down	down	correct
BAP.US	Credicorp Ltd	20200107	215.24	216.05	209.49	209.5	309839	186.8489	down	down	correct
BAX.US	Baxter International Inc	20200107	84.71	85.93	84.6996	85.49	4803158	83.3614	up	up	correct
BB.US	BlackBerry Limited	20200107	6.76	6.83	6.6	6.66	6383751	6.66	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200107	5.42	5.49	5.27	5.48	943398	5.48	up	up	correct
BBD.US	Banco Bradesco S.A	20200107	7.3141	7.3595	7.2479	7.3141	13024282	6.8021
BBDC.US	Barings BDC Inc	20200107	10.32	10.42	10.26	10.41	92638	8.9324	up	up	correct
BBDO.US	Banco Bradesco S.A	20200107	8.34	8.34	8.2913	8.2913	616	7.7357	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200107	15.67	15.67	15.56	15.65	7324	14.6606	down	up	incorrect
BBL.US	BHP Group	20200107	46.73	47.04	46.63	46.94	549407	40.1818	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20200107	24.66	24.74	24.65	24.65	143205	22.1866	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200107	41.24	41.25	40.981	41.15	15898	40.6276	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200107	5.56	5.57	5.52	5.54	3098652	5.0936	down	down	correct
BBW.US	Build	20200107	3.21	3.2396	3.03	3.09	123602	2.9098	down	down	correct
BBWI.US	Bath Body Works Inc	20200107	14.6524	14.9878	14.4584	14.5635	5748692	14.2686	down	down	correct
BBY.US	Best Buy Co. Inc	20200107	87.79	89.21	87.46	88.41	2043418	83.9292	up	up	correct
BC.US	PC	20200107	27.52	27.55	26.95	27.23	18095	24.8714	down	down	correct
BCC.US	Boise Cascade Company	20200107	35.81	36.14	35.42	35.47	305744	31.1428	down	down	correct
BCE.US	BCE Inc	20200107	46.51	46.615	46.22	46.49	683818	41.3886	down	down	correct
BCH.US	Banco de Chile	20200107	22.05	22.6	22.05	22.35	78515	20.6196	up	up	correct
BCO.US	The Brink's Company	20200107	92.56	93	91.31	92.59	169048	90.4577	up	up	correct
BCS.US	Barclays PLC	20200107	9.57	9.595	9.51	9.51	3672396	9.0064	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200107	8.11	8.1492	8.04	8.04	373306	7.0058	down	down	correct
BDC.US	Belden Inc	20200107	52.87	53.74	52.8	53.44	137009	52.9481	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200107	9.76	9.77	9.61	9.61	1007540	8.21	down	down	correct
BDN.US	Brandywine Realty Trust	20200107	15.6	15.6	15.355	15.46	2983721	13.7849	down	up	incorrect
BDX.US	Becton Dickinson and Company	20200107	271.58	273.52	270.13	272.73	1336402	265.4567	up	up	correct
BE.US	Bloom Energy Corporation	20200107	8.07	8.34	7.91	8.18	2054768	8.18	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200107	8.4	8.73	8.4	8.7	59876	6.0476	up	down	incorrect
BEN.US	Franklin Resources Inc	20200107	25.95	25.95	25.27	25.56	4475025	23.585	down	up	incorrect
BERY.US	Berry Global Group Inc	20200107	45.85	45.98	44.96	45.02	1216089	45.02	down	down	correct
BEST.US	BEST Inc	20200107	5.92	5.99	5.88	5.98	1095500	5.98	up	up	correct
BF.US	B	20200107	67.42	67.565	66.96	66.97	689782	66.3086	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200107	156.77	158.36	155.79	157.15	291100	157.15	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200107	14.27	14.39	14.27	14.39	43428	13.0887	up	up	correct
BFS.US	Saul Centers Inc	20200107	52.06	52.21	50.86	51.45	49031	45.8621	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200107	13.63	13.72	13.63	13.7	30431	12.7225	up	up	correct
BG.US	Bunge Limited	20200107	57.55	57.81	56.93	57.04	728600	53.3398	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200107	17.49	17.6	17.48	17.58	74736	14.6792	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200107	9.8	9.92	9.73	9.92	90446	2.5442	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200107	12.59	12.66	12.45	12.66	539617	11.0424	up	down	incorrect
BGS.US	B&G Foods Inc	20200107	17.3	17.45	16.68	16.77	1482978	14.7859	down	down	correct
BGSF.US	BGSF Inc	20200107	21.15	21.27	21.01	21.2	38337	19.8457	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200107	12.85	12.9	12.82	12.86	55429	11.2439	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200107	5.76	5.83	5.76	5.81	289935	5.0377	up	up	correct
BH.US	Biglari Holdings Inc	20200107	116.7	118	113.2	114.59	17207	114.59	down	down	correct
BHC.US	Bausch Health Companies Inc	20200107	28.75	28.98	28.53	28.57	3837588	28.57	down	down	correct
BHE.US	Benchmark Electronics Inc	20200107	34.05	34.4231	33.925	34.02	497166	32.4434	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20200107	14.64	14.65	14.6	14.6	136021	13.1441	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200107	32.04	32.23	31.06	31.42	271491	29.3661	down	up	incorrect
BHP.US	BHP Group	20200107	54.3	54.7	54.29	54.49	905330	47.5138	up	up	correct
BHR.US	PD	20200107	8.88	8.9345	8.75	8.84	187369	2.7543	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200107	16.45	16.45	16.2712	16.3295	2074	15.2885	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200107	53.78	56.17	52.95	55.92	647438	55.92	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200107	11.7	11.81	11.69	11.75	150822	10.9352	up	down	incorrect
BIG.US	Big Lots Inc	20200107	28.41	29.22	28.35	29.2	1214466	27.195	up	up	correct
BILL.US	Bill.com Holdings Inc	20200107	37.4	37.4	36.5	36.52	570130	36.52	down	up	incorrect
BIO.US	Bio	20200107	374.94	384.22	372.98	380.54	253725	380.54	up	down	incorrect
BIT.US	BlackRock Multi	20200107	16.06	16.16	16.0477	16.12	224845	13.583	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200107	23.11	23.11	22.67	22.8	1264068	22.8	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200107	50.69	51.42	50.69	51.25	3573860	48.314	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200107	7.38	7.38	7.18	7.27	751665	7.27	down	up	incorrect
BKE.US	The Buckle Inc	20200107	26.73	27	26.39	26.71	591100	19.6699	down	up	incorrect
BKH.US	Black Hills Corporation	20200107	76	76.31	75.25	76.2	333786	71.1582	up	up	correct
BKI.US	Black Knight Inc	20200107	64.24	64.72	63.85	64.15	1613146	64.15	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200107	15.9	15.915	15.78	15.84	20273	14.4431	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200107	6.03	6.05	6.03	6.03	317830	5.3007
BKU.US	BankUnited Inc	20200107	35.99	36.06	35.49	35.75	376008	33.5805	down	down	correct
BLD.US	TopBuild Corp	20200107	104.46	106.25	104.3	104.72	198551	104.72	up	up	correct
BLDR.US	Builders FirstSource Inc	20200107	25.63	26.29	25.63	25.925	1049322	25.925	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200107	15.36	15.42	15.33	15.42	40394	14.003	up	up	correct
BLK.US	BlackRock Inc	20200107	502.88	509.82	502.88	507.22	454223	485.0041	up	down	incorrect
BLL.US	Ball Corporation	20200107	63.93	64.62	63.71	63.92	2518504	62.943	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200107	16.25	16.32	16.22	16.26	128197	14.0596	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200107	21.6	21.93	21.6	21.82	60215	18.8684	up	up	correct
BMA.US	Banco Macro S.A	20200107	35.53	36.13	34.61	35.3	463168	35.3	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200107	41.95	42.132	41.74	41.95	33851	37.6256
BMI.US	Badger Meter Inc	20200107	63.77	63.8468	63.04	63.41	120814	62.3048	down	down	correct
BML.US	PL	20200107	24.38	24.58	24.26	24.26	21174	22.315	down	up	incorrect
BMO.US	Bank of Montreal	20200107	77.3	77.58	77.08	77.14	1040693	70.6303	down	down	correct
BMY.US	Bristol	20200107	62.84	64.18	62.77	63.93	15572210	60.5375	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200107	4.32	4.32	4.09	4.12	280191	4.12	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200107	55.56	55.6	55.05	55.2	1426065	50.1225	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200107	14	14.05	13.937	14	16871	12.7577
BOE.US	BlackRock Enhanced Global Dividend Trust	20200107	10.98	11.06	10.94	11.05	140211	9.5876	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200107	47.02	48.11	46.54	47.28	627746	47.28	up	up	correct
BORR.US	Borr Drilling Limited	20200107	17.9	18.2	17.58	17.98	5750	17.98	up	down	incorrect
BOX.US	Box Inc	20200107	17.38	17.38	16.865	16.97	1550480	16.97	down	down	correct
BP.US	BP p.l.c	20200107	39.36	39.475	39	39.43	12580870	34.761	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20200107	16.2	16.54	16.09	16.46	216545	13.1877	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200107	8.36	8.72	8.27	8.59	996102	8.0094	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20200107	125	125.47	124.2098	124.56	585420	120.5114	down	down	correct
BRBR.US	BellRing Brands Inc	20200107	21.03	22.07	20.8426	21.97	338555	21.97	up	up	correct
BRC.US	Brady Corporation	20200107	57.25	57.29	56.66	56.7	111116	54.73	down	down	correct
BRFS.US	BRF S.A	20200107	8.67	8.71	8.54	8.6	1617568	8.6	down	down	correct
BRK.US	B	20200107	227.26	227.26	225.44	225.92	3530280	225.92	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200107	12.7	12.74	12.62	12.69	990100	10.8696	down	down	correct
BRO.US	Brown & Brown Inc	20200107	39.66	39.82	39.5	39.5	793327	38.9002	down	down	correct
BRSP.US	Brightspire Capital Inc	20200107	13.48	13.57	13.35	13.52	338500	12.5042	up	up	correct
BRT.US	BRT Apartments Corp	20200107	17.97	17.97	17.57	17.81	32765	15.6832	down	down	correct
BRW.US	Voya Prime Rate Trust	20200107	5.04	5.06	5.04	5.06	1122984	4.7975	up	up	correct
BRX.US	Brixmor Property Group Inc	20200107	20.65	20.74	20.4	20.54	1595800	18.9648	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200107	25.37	25.37	25.3101	25.33	6535	22.7196	down	down	correct
BSAC.US	Banco Santander	20200107	23.5	24.04	23.4925	23.93	880544	21.8268	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200107	11.1805	11.3653	11.161	11.2583	692459	10.1792	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200107	9.45	9.68	9.34	9.58	336619	9.3072	up	up	correct
BSM.US	Black Stone Minerals L.P	20200107	13.3	13.34	13.15	13.31	195449	11.3292	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200107	6.94	7	6.93	6.97	839311	6.7779	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20200107	34.47	34.5	34.09	34.13	77335	30.0269	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200107	20.81	20.969	20.68	20.9	166400	18.2364	up	up	correct
BTA.US	BlackRock Long	20200107	12.8	12.87	12.77	12.83	44373	11.6438	up	up	correct
BTCM.US	BIT Mining Limited	20200107	7.8	8	7.57	7.57	21761	7.57	down	down	correct
BTI.US	British American Tobacco p.l.c	20200107	44.5	44.74	44.32	44.73	1913024	38.32	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200107	35.48	35.62	34.98	34.98	38266	30.471	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200107	24.36	24.4	24.21	24.36	108982	22.9414
BTU.US	Peabody Energy Corporation	20200107	9.71	9.96	9.25	9.48	1790948	9.48	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200107	14.05	14.06	14.02	14.05	464502	12.2816
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200107	22.59	22.592	22.36	22.48	28116	19.8213	down	down	correct
BUR.US	Burford Capital Limited	20200107	9.15	9.15	9.15	9.15	2	9.0033
BURL.US	Burlington Stores Inc	20200107	231.81	234.93	231.02	234.04	491100	234.04	up	up	correct
BV.US	BrightView Holdings Inc	20200107	16.58	16.94	16.58	16.87	116900	16.87	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200107	22	22.25	21.5	22.05	19900	22.0024	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200107	14.47	14.8	14.42	14.67	573737	14.67	up	up	correct
BWA.US	BorgWarner Inc	20200107	42.1	42.705	41.92	42.44	1383320	41.0147	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200107	12.81	12.81	12.62	12.66	102392	10.9615	down	down	correct
BWXT.US	BWX Technologies Inc	20200107	65.16	66.46	65.01	66.31	480500	64.4466	up	up	correct
BX.US	The Blackstone Group Inc	20200107	55.93	56.31	55.79	55.9	2680925	52.1228	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200107	14.75	15.46	14.35	14.52	133300	14.52	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200107	37.29	37.355	37.17	37.27	1054481	31.6399	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200107	13.58	13.642	13.52	13.52	233394	11.7903	down	down	correct
BXP.US	Boston Properties Inc	20200107	136.72	137.21	134.62	135.21	619779	125.9464	down	down	correct
BXS.US	PA	20200107	25.68	25.74	25.45	25.7	54514	23.4287	up	down	incorrect
BY.US	Byline Bancorp Inc	20200107	19.35	19.35	19.12	19.25	45690	18.8119	down	down	correct
BYD.US	Boyd Gaming Corporation	20200107	29.62	29.72	29.44	29.53	554176	29.53	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200107	14.24	14.26	14.2	14.26	27969	13.0572	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20200107	14.34	14.46	14.16	14.17	212521	14.17	down	down	correct
C.US	PN	20200107	28.2	28.24	28.1	28.1	221852	28.1	down	down	correct
CAAP.US	Corporación América Airports S.A	20200107	6.06	6.0998	5.7	5.78	398616	5.78	down	down	correct
CABO.US	Cable One Inc	20200107	1552.27	1570	1542.7	1554.97	23996	1538.7461	up	down	incorrect
CACI.US	CACI International Inc	20200107	256.93	258.53	256.18	257.12	172707	257.12	up	up	correct
CAE.US	CAE Inc	20200107	27.29	27.6	27.29	27.53	383758	27.43	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20200107	22.1	22.1	21.89	21.95	97138	18.6251	down	down	correct
CAG.US	Conagra Brands Inc	20200107	33.32	33.43	32.31	32.32	8389577	30.4323	down	down	correct
CAH.US	Cardinal Health Inc	20200107	49.61	49.99	49.33	49.79	1820327	46.6614	up	up	correct
CAI.US	PB	20200107	26.1	26.1	25.9995	26.1	789	22.6735
CAJ.US	Canon Inc	20200107	28.05	28.05	27.915	27.98	130298	26.4786	down	down	correct
CAL.US	Caleres Inc	20200107	23.56	23.98	23.13	23.32	251836	22.2331	down	down	correct
CALX.US	Calix Inc	20200107	8.14	8.21	8	8.06	131143	8.06	down	up	incorrect
CANG.US	Cango Inc	20200107	9.27	9.27	9.05	9.05	10503	7.7658	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200107	17.65	17.65	17.25	17.5	70816	13.7915	down	up	incorrect
CARS.US	Cars.com Inc	20200107	11.72	12.03	11.23	11.98	1352219	11.98	up	up	correct
CAT.US	Caterpillar Inc	20200107	147.35	147.57	145.51	146.38	2852082	139.9601	down	down	correct
CATO.US	The Cato Corporation	20200107	17.56	17.83	17.34	17.39	145564	16.5041	down	down	correct
CB.US	Chubb Limited	20200107	154.12	155.36	153.64	153.92	1507012	147.4327	down	down	correct
CBB.US	P	20200107	1.885	1.885	1.88	1.88	2400	0.4961	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200107	21.71	21.92	21.47	21.83	304907	20.4568	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200107	9.62	9.8	9.58	9.7531	60649	8.3688	up	up	correct
CBL.US	PE	20200107	4.8	4.93	4.8	4.93	27942	4.93	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200107	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200107	60.67	60.75	60.01	60.62	1012095	60.62	down	down	correct
CBT.US	Cabot Corporation	20200107	46.07	46.47	45.68	45.97	189505	43.2751	down	down	correct
CBU.US	Community Bank System Inc	20200107	69.82	70.24	69.37	69.65	124158	66.1433	down	down	correct
CBX.US	NYSE LISTED TEST	20200107	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200107	27.07	27.145	26.77	26.94	141949	26.94	down	down	correct
CC.US	The Chemours Company	20200107	17.01	17.38	16.8991	17.08	1829501	15.5568	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200107	141	141.42	138.16	138.87	1668737	130.7157	down	down	correct
CCJ.US	Cameco Corporation	20200107	9.14	9.2	8.95	9.01	1974560	8.9321	down	down	correct
CCK.US	Crown Holdings Inc	20200107	71.43	71.47	70.48	70.53	1228533	69.9865	down	down	correct
CCL.US	Carnival Corporation & plc	20200107	48.14	48.67	48.13	48.53	5756814	47.9701	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200107	2.84	2.86	2.76	2.79	1175463	2.79	down	down	correct
CCS.US	Century Communities Inc	20200107	28.11	28.32	27.85	28.01	207104	27.8414	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200107	19	19.16	18.9	18.96	227061	16.2937	down	down	correct
CCX.US	WS	20200107	2.65	2.72	2.65	2.7	295867	1.4778	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200107	69.57	70.6	69.25	70.11	774365	70.11	up	up	correct
CDE.US	Coeur Mining Inc	20200107	6.91	7.07	6.81	6.89	6833720	6.89	down	down	correct
CDR.US	PC	20200107	23.48	23.64	23.48	23.64	1666	20.207	up	up	correct
CE.US	Celanese Corporation	20200107	117.13	119.1	116.12	118	1231300	112.9365	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200107	26.51	26.61	26.3869	26.57	7705	26.1109	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200107	28.11	28.13	28.11	28.13	779	27.1132	up	up	correct
CEIX.US	CONSOL Energy Inc	20200107	14	14.03	13.41	13.5	283530	13.5	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200107	9.64	9.64	9.1501	9.22	21485	8.7096	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200107	58.55	58.9	58.1	58.75	44660	48.7388	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200107	6.75	6.87	6.7	6.86	1237214	52.5178	up	up	correct
CEPU.US	Central Puerto S.A	20200107	4.44	4.51	4.32	4.37	127451	4.37	down	up	incorrect
CEQP.US	P	20200107	9.27	9.29	9.26	9.27	257436	7.4652
CF.US	CF Industries Holdings Inc	20200107	45.73	46.4175	45.56	45.58	1945072	42.8554	down	down	correct
CFG.US	PE	20200107	25.08	25.16	25.01	25.14	102910	22.5404	up	up	correct
CFX.US	Colfax Corporation	20200107	37.62	37.91	36.99	37.64	2448609	37.64	up	up	correct
CFXA.US	Colfax Corporation	20200107	159.97	163.31	159.9	162.48	164500	150.4486	up	up	correct
CGA.US	China Green Agriculture Inc	20200107	3.13	3.13	2.88	2.88	35140	2.88	down	down	correct
CGAU.US	Centerra Gold Inc	20200107	7.56	8.09	7.56	8.03	19600	7.7305	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200107	43.23	43.235	42.43	42.74	86899	39.6027	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20200107	70.16	70.37	69.3	69.86	1583783	68.239	down	down	correct
CHE.US	Chemed Corporation	20200107	445.37	446.3	442.17	442.29	65980	439.7639	down	down	correct
CHGG.US	Chegg Inc	20200107	38.88	39.96	38.66	39.44	2142823	39.44	up	down	incorrect
CHH.US	Choice Hotels International Inc	20200107	101.82	102.33	101.1	101.14	290825	100.4021	down	up	incorrect
CHK.US	PD	20200107	21.25	21.825	21.01	21.2	9860	19.6953	down	down	correct
CHMI.US	PB	20200107	25.83	25.95	25.72	25.8986	6448	22.0604	up	up	correct
CHN.US	The China Fund Inc	20200107	21.29	21.53	21.29	21.53	16960	13.2255	up	up	correct
CHRA.US	Charah Solutions Inc	20200107	2.62	2.92	2.615	2.87	97453	2.87	up	up	correct
CHS.US	Chico's FAS Inc	20200107	3.95	4.01	3.85	3.95	1887570	3.7891
CHT.US	Chunghwa Telecom Co. Ltd	20200107	36.65	36.705	36.52	36.56	52974	33.9427	down	up	incorrect
CHWY.US	Chewy Inc	20200107	29.35	29.9	29.125	29.2	1912101	29.2	down	down	correct
CI.US	Cigna Corporation	20200107	206.18	208.78	205.28	207.93	1355532	204.2076	up	down	incorrect
CIA.US	Citizens Inc	20200107	6.82	6.95	6.82	6.87	35268	6.87	up	up	correct
CIB.US	Bancolombia S.A	20200107	55.11	55.8	54.59	55.5	509606	52.5822	up	up	correct
CIEN.US	Ciena Corporation	20200107	41.73	41.95	41.54	41.55	1164245	41.55	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200107	2.91	2.91	2.862	2.8733	32663	2.4567	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200107	3.41	3.52	3.41	3.52	5307978	3.0866	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200107	17.18	17.26	17.12	17.21	121757	15.2039	up	up	correct
CIM.US	PD	20200107	26.5484	26.5484	26.28	26.28	13585	21.4418	down	down	correct
CINR.US	Ciner Resources LP	20200107	17.38	17.5	17.38	17.47	4996	16.3119	up	down	incorrect
CIO.US	PA	20200107	26.06	26.27	26.06	26.23	1803	22.8909	up	up	correct
CIR.US	CIRCOR International Inc	20200107	45.07	45.58	44.59	44.63	64500	44.63	down	down	correct
CIT.US	PB	20200107	25.9775	25.99	25.9095	25.96	20764	23.073	down	down	correct
CL.US	Colgate	20200107	68.46	68.46	67.475	67.55	4500472	64.5076	down	down	correct
CLB.US	Core Laboratories N.V	20200107	40.88	41.61	40.475	41.24	873458	40.8524	up	up	correct
CLF.US	Cleveland	20200107	7.79	8.15	7.78	8	12107120	7.4326	up	down	incorrect
CLH.US	Clean Harbors Inc	20200107	84.88	84.915	83.95	84.23	285958	84.23	down	down	correct
CLI.US	Mack	20200107	22.84	23.22	22.56	22.75	478382	22.1368	down	down	correct
CLPR.US	Clipper Realty Inc	20200107	10.56	10.7	10.53	10.64	101259	9.576	up	down	incorrect
CLR.US	Continental Resources Inc	20200107	35.69	35.9266	35.2	35.71	1683191	35.2129	up	down	incorrect
CLS.US	Celestica Inc	20200107	8.13	8.235	8.09	8.21	125164	8.21	up	up	correct
CLW.US	Clearwater Paper Corporation	20200107	20.23	20.35	19.31	19.49	139499	19.49	down	down	correct
CLX.US	The Clorox Company	20200107	153.19	153.295	151.51	151.52	1199590	144.598	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200107	82.71	83.06	82.47	82.53	312437	75.1888	down	up	incorrect
CMA.US	Comerica Incorporated	20200107	69.34	69.55	68.52	69.17	1322650	62.3978	down	down	correct
CMC.US	Commercial Metals Company	20200107	21.99	22.85	21.93	22.65	3671827	21.7065	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200107	3.72	3.77	3.68	3.73	143721	2.2127	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200107	863	863	854.392	860.08	247075	860.08	down	down	correct
CMI.US	Cummins Inc	20200107	174.08	174.8371	171.65	174.26	1437426	165.5423	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200107	7.92	8.015	7.92	8	281346	6.7479	up	up	correct
CMP.US	Compass Minerals International Inc	20200107	59.4	60.09	58.77	59.57	193419	54.6362	up	up	correct
CMRE.US	PE	20200107	26.98	27.011	26.93	26.9505	13254	22.5736	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200107	26.77	26.77	26.54	26.56	12193	23.899	down	down	correct
CMSC.US	CMS Energy Corp	20200107	27.04	27.04	26.88	26.98	19565	24.5109	down	down	correct
CMSD.US	CMS Energy Corp	20200107	27.84	27.84	27.36	27.425	100800	24.9649	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200107	4.82	4.85	4.8019	4.85	26231	4.4118	up	up	correct
CNA.US	CNA Financial Corporation	20200107	44.71	44.95	44.27	44.41	117957	38.8172	down	down	correct
CNC.US	Centene Corporation	20200107	63.03	63.29	61.91	63.03	3495164	63.03
CNF.US	CNFinance Holdings Limited	20200107	4.74	5	4.7373	4.8838	13319	4.8838	up	up	correct
CNHI.US	CNH Industrial N.V	20200107	11.03	11.08	10.91	10.94	1105698	10.5312	down	down	correct
CNI.US	Canadian National Railway Company	20200107	91.14	91.1841	90.42	90.64	436446	86.6779	down	down	correct
CNK.US	Cinemark Holdings Inc	20200107	33.89	34.255	33.6905	33.89	983047	33.3856
CNMD.US	CONMED Corporation	20200107	111.83	113.26	109.78	109.84	888152	108.0749	down	down	correct
CNNE.US	Cannae Holdings Inc	20200107	38.67	39	37.435	37.87	297656	37.87	down	down	correct
CNP.US	CenterPoint Energy Inc	20200107	26.76	26.88	26.37	26.87	4252205	25.3223	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20200107	32.24	32.33	31.78	32.22	4408427	27.115	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20200107	8.04	8.22	7.96	8.13	198263	5.8993	up	up	correct
CNS.US	Cohen & Steers Inc	20200107	62.55	62.87	61.66	62.17	151386	57.5522	down	down	correct
CNX.US	CNX Resources Corporation	20200107	8.37	8.48	8.14	8.29	2944725	8.29	down	down	correct
CO.US	Global Cord Blood Corporation	20200107	5.06	5.25	4.93	5.22	87682	5.22	up	up	correct
CODI.US	PC	20200107	25.65	25.81	25.5996	25.81	39274	22.0686	up	up	correct
COE.US	China Online Education Group	20200107	9.5	10.19	9.5	10.14	5194	10.14	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200107	17.26	17.53	17.06	17.52	6987642	16.8103	up	down	incorrect
COLD.US	Americold Realty Trust	20200107	34.61	34.92	34.01	34.16	1324719	32.7409	down	up	incorrect
COO.US	The Cooper Companies Inc	20200107	322.96	324.68	320.31	324.05	212377	323.9406	up	up	correct
COP.US	ConocoPhillips	20200107	66.44	66.49	65.74	66.48	5982076	61.9933	up	up	correct
COR.US	CoreSite Realty Corporation	20200107	111.57	111.61	110.59	111.01	412153	102.7248	down	down	correct
CORR.US	PA	20200107	25.6	25.6388	25.53	25.62	8746	21.373	up	up	correct
COTY.US	Coty Inc	20200107	10.81	10.92	10.71	10.72	3058590	10.6039	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200107	258.85	263.735	257.86	260.65	1535635	48.8707	up	down	incorrect
CPA.US	Copa Holdings S.A	20200107	100.4	102.43	99.4	101.84	334900	100.9327	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200107	9.01	9.01	8.95	8.95	373	7.4518	down	down	correct
CPB.US	Campbell Soup Company	20200107	48.17	48.505	48.05	48.19	1909311	45.6636	up	up	correct
CPE.US	Callon Petroleum Company	20200107	4.84	4.87	4.63	4.73	2017571	47.3	down	down	correct
CPF.US	Central Pacific Financial Corp	20200107	29.17	29.17	28.85	28.89	85817	26.502	down	down	correct
CPG.US	Crescent Point Energy Corp	20200107	4.74	4.82	4.65	4.81	1841436	4.7329	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200107	93.11	93.89	92.23	92.58	45875	89.4335	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200107	10.3	10.347	9.86	9.94	276787	9.4027	down	down	correct
CPRI.US	Capri Holdings Limited	20200107	37.16	38.48	36.81	37.58	2336000	37.58	up	up	correct
CPS.US	Cooper	20200107	31.5	31.88	30.61	31.14	261919	31.14	down	down	correct
CPT.US	Camden Property Trust	20200107	105.92	106.11	104.915	105.09	556005	98.8691	down	down	correct
CR.US	Crane Co	20200107	86.18	87.15	85.9	86.29	195839	82.5499	up	up	correct
CRD.US	B	20200107	9.8	9.9159	9.8	9.87	14663	9.3919	up	up	correct
CRH.US	CRH plc	20200107	39.67	39.85	39.64	39.73	345485	37.6314	up	up	correct
CRI.US	Carter's Inc	20200107	109.97	111.1	107.69	108.12	631444	105.9882	down	down	correct
CRK.US	Comstock Resources Inc	20200107	8.19	8.2019	7.92	8.02	1058487	8.02	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200107	154	155.04	153.3075	154.69	308531	154.69	up	down	incorrect
CRM.US	salesforce.com inc	20200107	173.23	176.87	172.09	176	8310525	176	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20200107	48.17	48.97	48.17	48.5	201502	45.7406	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200107	9.3	9.3	8.91	9.03	41260	7.4234	down	down	correct
CRY.US	CryoLife Inc	20200107	27.4	27.73	27.205	27.44	114552	27.44	up	up	correct
CS.US	Credit Suisse Group AG	20200107	13.8	13.845	13.735	13.79	2058852	13.253	down	down	correct
CSAN.US	W	20200107	72.31	74.41	72.23	73.98	1550700	73.3187	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200107	160.13	161.43	158.82	159.08	367595	154.8552	down	down	correct
CSLT.US	Castlight Health Inc	20200107	1.24	1.26	1.14	1.17	1068577	1.17	down	up	incorrect
CSR.US	PC	20200107	26.47	26.47	26.195	26.43	1843	23.8337	down	down	correct
CSTM.US	Constellium SE	20200107	13	13.5	12.88	13.43	1384159	13.43	up	up	correct
CSU.US	Capital Senior Living Corporation	20200107	3.1201	3.2	3.1201	3.1401	7387	44.2254	up	up	correct
CSV.US	Carriage Services Inc	20200107	25.71	26.04	25.27	25.32	94370	24.6713	down	down	correct
CTA.US	PB	20200107	116.15	116.15	115.7035	115.75	1387	106.5158	down	down	correct
CTBB.US	Qwest Corp. NT	20200107	25.78	25.82	25.76	25.82	85629	22.6916	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200107	26.09	26.15	26.073	26.15	46899	22.9591	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200107	4.84	5.07	4.84	5	13392	5	up	up	correct
CTLT.US	Catalent Inc	20200107	55.76	56.54	55.48	56.29	476270	56.29	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200107	4.58	4.65	4.36	4.38	51885	4.38	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200107	8.95	8.97	8.85	8.97	27548	37.1961	up	up	correct
CTRA.US	Coterra Energy Inc	20200107	17.26	17.53	17.06	17.52	6983600	16.1823	up	up	correct
CTS.US	CTS Corporation	20200107	29.9	30.11	29.75	30.06	129296	29.7167	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200107	10.91	11.04	10.84	10.93	205052	9.8796	up	down	incorrect
CTVA.US	Corteva Inc	20200107	28.31	28.72	28.17	28.47	6014800	27.6109	up	up	correct
CTZ.US	Qwest Corp. NT	20200107	25.67	25.725	25.67	25.705	14618	24.4384	up	up	correct
CUBB.US	Customers Bancorp Inc	20200107	25.41	25.471	25.392	25.42	17600	22.5864	up	up	correct
CUBE.US	CubeSmart	20200107	31	31.31	30.76	31.07	1740277	29.0286	up	down	incorrect
CUBI.US	PF	20200107	26.05	26.24	25.9	26.24	3127	23.1958	up	up	correct
CUK.US	Carnival Corporation & plc	20200107	45.82	46.06	45.63	45.99	307360	45.4265	up	up	correct
CULP.US	Culp Inc	20200107	14.25	14.5	13.635	13.69	54476	12.8511	down	down	correct
CURO.US	CURO Group Holdings Corp	20200107	10.36	10.62	9.75	10.42	781410	9.9126	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200107	40.55	40.705	39.735	39.91	695201	37.3798	down	down	correct
CVA.US	Covanta Holding Corporation	20200107	15.12	15.21	14.97	14.99	1112929	14.0029	down	down	correct
CVEO.US	Civeo Corporation	20200107	1.52	1.52	1.44	1.45	423627	17.4	down	down	correct
CVI.US	CVR Energy Inc	20200107	31.5779	32.3376	31.5265	32.2189	417940	26.3773	up	up	correct
CVNA.US	Carvana Co	20200107	93.02	93.02	90.77	90.91	736002	90.91	down	down	correct
CVS.US	CVS Health Corporation	20200107	73.61	73.665	72.66	73.58	6192982	69.5501	down	down	correct
CVX.US	Chevron Corporation	20200107	119.02	119.7261	117.77	119.06	7878579	107.0639	up	down	incorrect
CW.US	Curtiss	20200107	143.8	145.6	142.985	145.25	230101	143.4074	up	down	incorrect
CWEN.US	Clearway Energy Inc	20200107	20.01	20.13	19.925	19.98	810802	18.3331	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200107	18.96	19.12	18.9	18.94	134271	17.2892	down	up	incorrect
CWH.US	Camping World Holdings Inc	20200107	13.16	13.747	12.51	13.28	1024612	11.8282	up	up	correct
CWK.US	Cushman & Wakefield plc	20200107	20.31	20.38	19.94	19.97	507378	19.97	down	down	correct
CWT.US	California Water Service Group	20200107	50.5	50.6	49.77	49.93	248617	48.3043	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200107	3.84	3.84	3.72	3.76	5001002	3.76	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200107	5.44	5.46	5.42	5.44	25614	4.9359
CXH.US	MFS Investment Grade Municipal Trust	20200107	9.87	9.9	9.8439	9.9	6039	8.9726	up	up	correct
CXP.US	Columbia Property Trust Inc	20200107	21.04	21.04	20.6	20.64	873428	16.6079	down	down	correct
CXW.US	CoreCivic Inc	20200107	16	16.185	15.69	16.02	1007187	15.4306	up	up	correct
CYD.US	China Yuchai International Limited	20200107	13.64	13.7	13.46	13.58	16427	11.6783	down	down	correct
CYH.US	Community Health Systems Inc	20200107	2.59	2.6	2.46	2.53	2269444	2.53	down	down	correct
CZZ.US	Cosan Limited	20200107	23.12	23.23	22.71	22.85	1048968	21.4407	down	up	incorrect
D.US	Dominion Energy Inc	20200107	82.18	82.48	81.9554	82.21	2561058	76.2014	up	up	correct
DAC.US	Danaos Corporation	20200107	9.61	9.84	9.49	9.58	128130	9.3714	down	down	correct
DAL.US	Delta Air Lines Inc	20200107	57.91	58.07	57.47	57.61	5635790	57.2151	down	down	correct
DAN.US	Dana Incorporated	20200107	17.29	17.51	17.13	17.39	979321	16.9927	up	up	correct
DAO.US	Youdao Inc	20200107	15	16	14.826	15.93	154700	15.93	up	down	incorrect
DAR.US	Darling Ingredients Inc	20200107	28.96	29.028	28.67	28.69	945888	28.69	down	up	incorrect
DAVA.US	Endava plc	20200107	47.27	47.27	46	46.39	124441	46.39	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200107	8.17	8.29	8.14	8.25	4535477	8.25	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200107	11.74	12.05	11.73	11.78	1185783	11.78	up	down	incorrect
DBI.US	Designer Brands Inc	20200107	16.38	16.68	16.28	16.61	1115531	16.3568	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200107	20.58	20.71	20.58	20.71	32393	17.713	up	up	correct
DBRG.US	PJ	20200107	24.47	24.47	24.4	24.41	38774	20.706	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200107	9.24	9.2994	9.13	9.22	43655	8.0526	down	down	correct
DCI.US	Donaldson Company Inc	20200107	56.65	56.77	56.21	56.42	191699	54.7226	down	down	correct
DCM.US	NTT DOCOMO INC	20200107	6300	6300	6190	6190	249910	6190	down	down	correct
DCO.US	Ducommun Incorporated	20200107	44.22	44.4	42.65	43.33	94437	43.33	down	down	correct
DCP.US	PC	20200107	24.8779	24.899	24.73	24.73	15214	20.4567	down	down	correct
DCUE.US	Dominion Energy Inc	20200107	106.5	106.59	106.27	106.42	167600	93.8161	down	down	correct
DD.US	DuPont de Nemours Inc	20200107	61.92	61.92	60.36	60.77	9196902	58.4827	down	down	correct
DDD.US	3D Systems Corporation	20200107	8.57	8.8853	8.54	8.81	1451613	8.81	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200107	15.4	15.64	15.35	15.51	10692	12.843	up	up	correct
DDS.US	Dillard's Inc	20200107	69.18	70.7	68.99	70.46	264087	69.0222	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200107	26.5	26.5	26.41	26.49	7208	22.6896	down	down	correct
DE.US	Deere & Company	20200107	176.01	176.44	173.4901	173.74	1234414	169.4422	down	down	correct
DEA.US	Easterly Government Properties Inc	20200107	23.18	23.37	22.91	23.01	661476	20.9686	down	down	correct
DECK.US	Deckers Outdoor Corporation	20200107	174.5	177.01	172.95	173.15	419998	173.15	down	down	correct
DEI.US	Douglas Emmett Inc	20200107	43.98	43.98	42.535	42.82	1123801	40.1301	down	down	correct
DELL.US	Dell Technologies Inc	20200107	51.04	51.31	49.57	49.8	3139153	25.2408	down	up	incorrect
DEO.US	Diageo plc	20200107	167.33	167.33	166.0761	166.28	366146	158.5273	down	down	correct
DESP.US	Despegar.com Corp	20200107	13.84	13.995	13.525	13.79	172686	13.79	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200107	10.26	10.42	10.24	10.36	46414	8.8064	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200107	10.35	10.58	10.28	10.31	98230	10.31	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200107	26.77	26.9385	26.77	26.8	46088	23.3042	up	up	correct
DFS.US	Discover Financial Services	20200107	81.96	82.39	81.39	81.49	1935296	77.6757	down	up	incorrect
DG.US	Dollar General Corporation	20200107	38.5475	38.69	38.035	38.0525	2845830	150.1684	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20200107	104.4	104.81	103.99	104.47	629369	100.314	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200107	3.09	3.13	3.09	3.12	272739	2.6376	up	down	incorrect
DHI.US	D.R. Horton Inc	20200107	53.96	54.01	53.11	53.21	4507590	52.1183	down	down	correct
DHT.US	DHT Holdings Inc	20200107	8.46	8.515	8.375	8.46	2916906	6.5793
DHX.US	DHI Group Inc	20200107	3.07	3.1	3.05	3.05	50313	3.05	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200107	17.68	17.79	17.6704	17.76	72885	15.3822	up	down	incorrect
DIN.US	Dine Brands Global Inc	20200107	85.08	85.87	84.53	84.67	163933	80.4375	down	down	correct
DIS.US	The Walt Disney Company	20200107	145.99	146.8699	145.42	145.7	6972813	145.7	down	down	correct
DK.US	Delek US Holdings Inc	20200107	32.42	33.51	32.2	33.24	1077603	31.5822	up	up	correct
DKL.US	Delek Logistics Partners LP	20200107	32.5	33	32.5	32.98	27904	26.4359	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200107	47.91	48.655	47.57	48.27	1145980	44.0391	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20200107	69.16	69.16	68.54	69.06	248700	67.5107	down	down	correct
DLNG.US	PB	20200107	20.4	20.62	20.4	20.515	15978	16.6866	up	down	incorrect
DLR.US	PL	20200107	25.81	25.9047	25.68	25.81	81914	23.3868
DLX.US	Deluxe Corporation	20200107	48.56	48.7	47.51	48.15	214665	44.7096	down	down	correct
DM.US	Desktop Metal Inc	20200107	10.03	10.03	9.99	10.02	361510	10.02	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200107	14.45	14.6	14.45	14.51	23039	13.2619	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200107	20.47	20.855	20.44	20.75	73720	17.0893	up	up	correct
DNOW.US	NOW Inc	20200107	11.48	11.76	11.42	11.63	635242	11.63	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200107	12.76	12.795	12.73	12.73	273950	11.0717	down	up	incorrect
DOC.US	Physicians Realty Trust	20200107	18.64	18.67	18.43	18.58	1813800	16.9072	down	down	correct
DOOR.US	Masonite International Corporation	20200107	72.3	72.6	71.8401	72.24	138305	72.24	down	up	incorrect
DOV.US	Dover Corporation	20200107	114.93	116.42	114.58	116.11	810911	112.5541	up	up	correct
DOW.US	Dow Inc	20200107	52.29	53.0648	51.99	52.19	5126211	46.9387	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200107	15.39	15.4006	15.15	15.35	166566	12.2717	down	down	correct
DPZ.US	Domino's Pizza Inc	20200107	291.7	293.25	290.88	291.85	511613	287.0172	up	up	correct
DQ.US	Daqo New Energy Corp	20200107	53.49	54.17	52.8	53.36	475480	10.672	down	down	correct
DRD.US	DRDGOLD Limited	20200107	5.74	5.78	5.665	5.7	141511	5.0812	down	down	correct
DRE.US	Duke Realty Corporation	20200107	34.32	34.5	33.975	34.4	1869601	32.797	up	up	correct
DRI.US	Darden Restaurants Inc	20200107	112.21	113.48	111.73	112.15	1902025	108.3709	down	down	correct
DRQ.US	Dril	20200107	47.97	48.005	46.71	47.44	109489	47.44	down	down	correct
DS.US	PD	20200107	23.31	23.355	23.31	23.355	440	21.9144	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200107	19.87	20	19.855	20	261933	16.2489	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200107	7.97	8.02	7.97	8.02	141454	7.3146	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200107	11.17	11.23	11.1546	11.22	225632	9.713	up	up	correct
DSX.US	PB	20200107	25.54	25.6838	25.54	25.65	3936	21.8373	up	down	incorrect
DT.US	Dynatrace Inc	20200107	29.52	29.65	27.91	28.13	2206399	28.13	down	down	correct
DTE.US	DTE Energy Company	20200107	129.09	129.09	127.62	128.55	735847	102.8105	down	down	correct
DTF.US	DTF Tax	20200107	14.8937	14.8937	14.8937	14.8937	435	13.9598
DTLA.US	P	20200107	21.1	21.3999	20.52	20.84	9545	20.84	down	up	incorrect
DTP.US	DTE Energy Co	20200107	50.972	51.03	50.825	51.01	21000	44.746	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200107	26.73	26.74	26.582	26.65	11552	24.1204	down	down	correct
DTY.US	DTE Energy Company	20200107	27.55	27.75	27.55	27.719	8264	24.7079	up	up	correct
DUK.US	PA	20200107	28	28.03	27.95	28.02	58742	25.289	up	down	incorrect
DUKB.US	Duke Energy Corp	20200107	27.57	27.58	27.45	27.48	49164	24.7846	down	down	correct
DVA.US	DaVita Inc	20200107	75.18	75.4	74.5	75.11	1177945	75.11	down	up	incorrect
DVD.US	Dover Motorsports Inc	20200107	1.84	1.8742	1.84	1.84	87444	1.7067
DVN.US	Devon Energy Corporation	20200107	26.25	26.57	26.1	26.49	6462429	23.883	up	up	correct
DXC.US	DXC Technology Company	20200107	35.35	36.25	35.22	35.85	3034085	35.1555	up	up	correct
DY.US	Dycom Industries Inc	20200107	45.96	46.49	45.72	46.09	274485	46.09	up	up	correct
E.US	Eni S.p.A	20200107	31.77	31.98	31.73	31.94	174550	27.9691	up	up	correct
EAF.US	GrafTech International Ltd	20200107	11.22	11.45	11.18	11.42	2120254	11.2211	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200107	26.33	26.3721	26.15	26.18	26894	25.5649	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200107	11.03	11.03	10.97	11	24321	8.9053	down	down	correct
EAT.US	Brinker International Inc	20200107	41.95	42.39	41.48	42.25	731511	41.7953	up	up	correct
EB.US	Eventbrite Inc	20200107	21	21.32	20.71	20.87	411168	20.87	down	down	correct
EBF.US	Ennis Inc	20200107	21.79	22.065	21.71	22.05	106788	20.0253	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200107	9.11	9.52	9.11	9.5	421274	8.4858	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200107	54.73	55.225	53.75	54.08	224658	54.08	down	up	incorrect
EC.US	Ecopetrol S.A	20200107	20.32	20.58	20.27	20.5	559220	18.6324	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200107	15.4	15.52	15.2	15.3	216394	11.9314	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200107	26.385	26.53	26.385	26.51	4667	22.7095	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200107	25.75	25.96	25.7341	25.75	10647	22.4715
ECL.US	Ecolab Inc	20200107	187.11	189.9	186.33	187.47	1556870	184.0873	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200107	9.19	9.34	9.1252	9.14	77489	9.14	down	up	incorrect
ECVT.US	Ecovyst Inc	20200107	16.56	16.71	16.46	16.52	38006	11.7383	down	up	incorrect
ED.US	Consolidated Edison Inc	20200107	88	88.58	87.18	87.67	1898475	81.0058	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200107	7	7.06	6.97	7.04	143542	6.1099	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200107	13.72	13.9	13.7	13.9	89366	10.6582	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200107	12.17	12.39	12.17	12.3	41266	9.5925	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200107	5.91	6.02	5.73	5.78	64137	5.78	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200107	129.33	134.34	128.72	129.1	15246180	12.91	down	down	correct
EEA.US	The European Equity Fund Inc	20200107	9.4399	9.67	9.338	9.45	36403	9.2018	up	up	correct
EEX.US	Emerald Holding Inc	20200107	10.47	10.61	10.46	10.49	63337	10.4059	up	up	correct
EFC.US	PA	20200107	25.39	25.4272	25.3	25.31	16371	22.207	down	down	correct
EFL.US	Eaton Vance Floating	20200107	9.42	9.49	9.42	9.47	87284	8.6348	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200107	13.52	13.55	13.5	13.52	180999	11.948
EFT.US	Eaton Vance Floating	20200107	13.75	13.81	13.72	13.81	138588	12.3088	up	up	correct
EFX.US	Equifax Inc	20200107	143.58	143.81	142.36	143.21	578110	140.8576	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200107	12.95	13.02	12.95	13.02	4069	12.1049	up	up	correct
EGHT.US	8x8 Inc	20200107	18.55	18.59	18.19	18.52	1332523	18.52	down	down	correct
EGO.US	Eldorado Gold Corporation	20200107	7.9	8.255	7.8361	8.22	2013908	8.22	up	up	correct
EGP.US	EastGroup Properties Inc	20200107	131.55	131.57	129.64	130.16	145293	124.9126	down	down	correct
EGY.US	VAALCO Energy Inc	20200107	2.32	2.43	2.32	2.4	263652	2.4	up	up	correct
EHC.US	Encompass Health Corporation	20200107	68.7	68.7	67.88	68.23	434733	66.3734	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200107	9.97	10.02	9.96	10.01	39229	8.4871	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200107	10.07	10.14	10.03	10.12	46577	9.635	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20200107	19.01	19.01	18.7	18.93	14800	18.93	down	down	correct
EIG.US	Employers Holdings Inc	20200107	42.09	42.19	41.96	42.01	98904	39.7327	down	down	correct
EIX.US	Edison International	20200107	75.13	76.2	74.84	75.86	1615836	69.9966	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200107	206.01	207.21	205.18	206.05	1187872	203.2265	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200107	28.85	28.87	28.45	28.71	3224556	28.71	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200107	26.22	26.22	26.15	26.19	21128	23.8223	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200107	15.53	15.6	14.2	14.86	1749340	14.86	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20200107	16.68	16.86	16.466	16.82	1577236	7.4409	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200107	69.83	69.83	68.68	69.06	622644	66.4433	down	down	correct
ELVT.US	Elevate Credit Inc	20200107	4.4	4.435	4.34	4.39	132821	4.39	down	down	correct
ELY.US	Callaway Golf Company	20200107	22.05	22.17	21.47	21.53	959044	21.5045	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200107	14.63	14.66	14.48	14.53	1173116	12.2162	down	up	incorrect
EME.US	EMCOR Group Inc	20200107	85.64	85.88	84.5	85.25	199802	84.4642	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200107	15.67	15.76	15.649	15.72	90793	14.1577	up	up	correct
EMN.US	Eastman Chemical Company	20200107	74.62	75.78	74.18	74.98	1434061	70.2613	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200107	8.85	8.86	8.73	8.85	74701	37.0214
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200107	26.69	26.75	26.69	26.75	9458	25.5016	up	up	correct
EMR.US	Emerson Electric Co	20200107	76.54	77.45	76.3701	77.24	2497027	73.3705	up	up	correct
ENB.US	Enbridge Inc	20200107	39.87	39.93	39.56	39.74	4847095	34.5516	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200107	27.59	27.59	27.37	27.39	107728	25.5997	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200107	10.57	10.58	10.4	10.55	949518	8.3971	down	up	incorrect
ENIA.US	Enel Américas S.A	20200107	11.05	11.14	10.99	11.05	1488069	10.0487
ENIC.US	Enel Chile S.A	20200107	4.83	4.91	4.77	4.8	641322	4.1676	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200107	26.29	26.29	26.29	26.29	1494	23.8242
ENLC.US	EnLink Midstream LLC	20200107	6.15	6.2	6.035	6.04	12690160	4.834	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200107	26.45	26.6	26.4	26.6	7605	25.22	up	up	correct
ENR.US	PA	20200107	103.1663	103.4	102.97	103.4	2430	89.1202	up	up	correct
ENS.US	EnerSys	20200107	74.68	76.34	74.66	75.75	190210	74.3404	up	down	incorrect
ENV.US	Envestnet Inc	20200107	72.28	72.96	71.7707	72.85	389804	72.85	up	down	incorrect
ENVA.US	Enova International Inc	20200107	23.5	23.53	23	23.05	171212	23.05	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20200107	2.63	2.68	2.5275	2.54	109559	2.54	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20200107	5.58	5.5907	5.48	5.52	483637	4.4642	down	down	correct
EOG.US	EOG Resources Inc	20200107	88.63	89.33	87.23	89.29	4339399	82.8685	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200107	15.91	15.98	15.85	15.98	92468	13.9077	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200107	17.72	17.87	17.675	17.82	127692	15.7813	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200107	21.89	21.93	21.76	21.93	31814	20.3934	up	down	incorrect
EP.US	PC	20200107	50.69	50.75	50.5	50.72	4892	50.72	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200107	25.48	25.48	25.15	25.24	573774	25.1399	down	down	correct
EPAM.US	EPAM Systems Inc	20200107	214.1	216.82	212.7	215.61	159617	215.61	up	up	correct
EPC.US	Edgewell Personal Care Company	20200107	29.17	29.67	28.79	28.87	692196	28.3017	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200107	28.7	28.76	28.35	28.72	4182986	24.1495	up	down	incorrect
EPR.US	PG	20200107	26.39	26.46	26.38	26.45	4625	23.4408	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200107	25.46	25.64	24.92	25.15	703921	23.1359	down	down	correct
EQC.US	PD	20200107	28.6513	28.6513	28.6513	28.6513	870	25.6869
EQNR.US	Equinor ASA	20200107	20.68	20.735	20.54	20.72	928222	19.2687	up	down	incorrect
EQR.US	Equity Residential	20200107	79.86	80.86	79.51	79.83	1194829	74.7822	down	down	correct
EQS.US	Equus Total Return Inc	20200107	1.65	1.65	1.65	1.65	683	1.65
EQT.US	EQT Corporation	20200107	10.32	10.475	10.16	10.29	4618474	10.2315	down	down	correct
ERF.US	Enerplus Corporation	20200107	7.26	7.28	7.11	7.23	760486	6.8336	down	down	correct
ERJ.US	Embraer S.A	20200107	19.76	20.2	19.75	20.16	1024388	20.16	up	down	incorrect
ES.US	Eversource Energy	20200107	83.3	83.3	82.09	82.68	2432858	78.256	down	down	correct
ESE.US	ESCO Technologies Inc	20200107	95.63	96.265	94.78	95.82	191954	95.2105	up	up	correct
ESGC.US	Eros STX Global Corporation	20200107	3.73	4	3.7026	3.91	4708584	3.91	up	up	correct
ESI.US	Element Solutions Inc	20200107	11.59	11.79	11.51	11.69	3227800	11.5148	up	up	correct
ESNT.US	Essent Group Ltd	20200107	50.78	51.17	50.57	50.58	315751	48.9816	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200107	13.91	13.93	13.7	13.87	1231200	13.3762	down	down	correct
ESS.US	Essex Property Trust Inc	20200107	298.31	299.69	294.54	296.33	327176	279.5828	down	down	correct
ESTC.US	Elastic N.V	20200107	68.06	70.05	67.81	69.4	1772661	69.4	up	up	correct
ESTE.US	Earthstone Energy Inc	20200107	6.7	7.23	6.66	6.95	454579	6.95	up	up	correct
ETB.US	Eaton Vance Tax	20200107	16.13	16.25	16.13	16.17	43117	13.5895	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200107	18.71	18.75	18.4	18.46	285500	15.869	down	down	correct
ETG.US	Eaton Vance Tax	20200107	17.9	17.98	17.86	17.93	108358	15.4391	up	down	incorrect
ETI.US	P	20200107	7.4	7.6	7.4	7.6	5638091	4.487	up	down	incorrect
ETJ.US	Eaton Vance Risk	20200107	9.32	9.34	9.31	9.33	207568	7.8094	up	up	correct
ETN.US	Eaton Corporation plc	20200107	94.16	94.995	94.01	94.84	2632362	90.0468	up	up	correct
ETO.US	Eaton Vance Tax	20200107	26.12	26.24	26.02	26.15	34692	22.4754	up	up	correct
ETR.US	Entergy Corporation	20200107	118.63	119.59	118.3	119.13	1026521	110.8703	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200107	13.66	13.815	13.3	13.74	3238856	11.5001	up	up	correct
ETV.US	Eaton Vance Tax	20200107	14.99	15.038	14.98	15.02	337051	12.5662	up	up	correct
ETW.US	Eaton Vance Tax	20200107	10.28	10.3	10.24	10.25	278702	8.5467	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200107	21.89	21.89	21.69	21.69	11017	20.057	down	up	incorrect
ETY.US	Eaton Vance Tax	20200107	12.53	12.66	12.52	12.63	352017	10.6734	up	up	correct
EURN.US	Euronav NV	20200107	12.86	12.99	12.8	12.95	1859254	10.7748	up	up	correct
EVA.US	Enviva Partners LP	20200107	38.5	38.65	38.4	38.47	71434	33.6744	down	down	correct
EVC.US	Entravision Communications Corporation	20200107	2.59	2.63	2.52	2.52	207666	2.3148	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200107	6.36	6.38	6.31	6.38	79667	5.6534	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200107	13.42	13.49	13.41	13.4341	42881	11.4699	up	up	correct
EVH.US	Evolent Health Inc	20200107	9.3	9.54	9.1	9.54	932775	9.54	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200107	12.78	12.84	12.77	12.83	80231	11.7825	up	up	correct
EVR.US	Evercore Inc	20200107	73.37	73.86	72.95	73.38	618448	69.6124	up	up	correct
EVRG.US	Evergy Inc	20200107	63.05	63.59	62.9344	63.36	1910573	59.0744	up	up	correct
EVRI.US	Everi Holdings Inc	20200107	12.69	13.05	12.57	12.81	966983	12.81	up	up	correct
EVT.US	Eaton Vance Tax	20200107	25.33	25.45	25.3127	25.41	86242	21.9063	up	up	correct
EVTC.US	EVERTEC Inc	20200107	33.66	33.96	33.6	33.67	302794	33.2875	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200107	234.25	235.8	232.15	233.01	2623356	77.67	down	down	correct
EXD.US	Eaton Vance Tax	20200107	10.11	10.25	10.08	10.08	34644	8.5234	down	down	correct
EXG.US	Eaton Vance Tax	20200107	8.8	8.85	8.77	8.85	632783	7.4213	up	up	correct
EXK.US	Endeavour Silver Corp	20200107	2.32	2.4	2.31	2.38	1943852	2.38	up	up	correct
EXP.US	Eagle Materials Inc	20200107	90.66	91.42	90.05	90.46	226280	89.8559	down	down	correct
EXPR.US	Express Inc	20200107	5.04	5.215	4.92	5.05	2124791	5.05	up	up	correct
EXR.US	Extra Space Storage Inc	20200107	105.89	106.26	105.26	105.97	893815	99.6012	up	up	correct
EXTN.US	Exterran Corporation	20200107	8.26	8.46	8.08	8.16	161200	8.16	down	down	correct
F.US	PC	20200107	26.06	26.15	26.05	26.085	268089	24.4353	up	up	correct
FAF.US	First American Financial Corporation	20200107	58.98	59.02	58.35	58.46	602008	54.8925	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200107	38.43	38.58	38.06	38.12	331650	37.6436	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200107	65.52	65.9009	65.42	65.56	1163958	64.034	up	up	correct
FBK.US	FB Financial Corporation	20200107	39.01	39.01	38.44	38.51	31855	37.6153	down	down	correct
FBP.US	First BanCorp	20200107	10.52	10.52	10.29	10.3	649152	9.7648	down	down	correct
FC.US	Franklin Covey Co	20200107	33.46	33.62	33.03	33.52	108959	33.52	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200107	14.28	14.32	14.11	14.2	366821	13.087	down	down	correct
FCN.US	FTI Consulting Inc	20200107	114.1	114.7461	112.775	113.52	125369	113.52	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200107	27.3	27.55	27.03	27.17	615063	24.9355	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200107	26.32	26.35	26.25	26.3	3400	23.2707	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200107	12.4	12.46	12.3775	12.44	81895	10.2994	up	up	correct
FCX.US	Freeport	20200107	12.94	13.185	12.835	13.05	20929131	12.9185	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200107	15.09	15.1488	14.75	14.89	80951	13.0151	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200107	34.18	34.58	33.8	33.93	160883	32.9869	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20200107	267	270.35	266.19	267.03	237239	262.1017	up	up	correct
FDX.US	FedEx Corporation	20200107	153.36	155.22	152.3396	154.8	2152799	150.8489	up	up	correct
FE.US	FirstEnergy Corp	20200107	47.32	47.685	47.24	47.52	2187744	43.5704	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200107	1.66	1.68	1.61	1.66	7195	1.585
FEI.US	First Trust MLP and Energy Income Fund	20200107	11.8	11.96	11.76	11.91	174285	9.7459	up	up	correct
FENG.US	Phoenix New Media Limited	20200107	1.99	2	1.95	1.98	37895	0.3957	down	down	correct
FERG.US	Ferguson plc	20200107	91.25	91.25	91.25	91.25	0	86.5841
FET.US	Forum Energy Technologies Inc	20200107	1.91	2.01	1.88	1.89	869489	37.8	down	down	correct
FF.US	FutureFuel Corp	20200107	12.04	12.28	12.01	12.12	103652	7.4472	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200107	16.97	16.9979	16.76	16.83	32515	14.5658	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200107	21.79	21.79	21.71	21.71	64694	18.9061	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200107	5.93	6	5.93	5.94	52385	4.8991	up	up	correct
FHI.US	Federated Hermes Inc	20200107	32.47	33.19	32.34	33.02	529574	29.3838	up	up	correct
FICO.US	Fair Isaac Corporation	20200107	383.01	390	381.97	388.49	157425	388.49	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200107	16.94	16.94	16.7879	16.87	46650	14.713	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200107	20.89	20.89	20.7163	20.745	26316	17.9357	down	down	correct
FINV.US	FinVolution Group	20200107	2.61	2.61	2.55	2.56	541100	2.3195	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200107	139.66	140	138.1	138.19	3569059	135.1893	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200107	9.2	9.27	9.195	9.27	79110	8.9258	up	up	correct
FIX.US	Comfort Systems USA Inc	20200107	49.57	49.57	48.73	48.91	141888	48.1294	down	down	correct
FL.US	Foot Locker Inc	20200107	38.68	39.47	38.64	39.35	2629140	37.5025	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200107	22.48	22.6746	22.42	22.6746	15262	19.7571	up	up	correct
FLNG.US	FLEX LNG Ltd	20200107	10.3	10.7	10.11	10.4	32000	8.9539	up	up	correct
FLO.US	Flowers Foods Inc	20200107	21.38	21.51	21.2	21.47	1297016	20.0445	up	up	correct
FLOW.US	SPX FLOW Inc	20200107	48.58	49	48.19	48.33	111722	48.1356	down	down	correct
FLR.US	Fluor Corporation	20200107	19.25	19.25	18.74	19.12	1802737	18.9275	down	down	correct
FLS.US	Flowserve Corporation	20200107	49.83	49.96	49.22	49.71	474891	47.564	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200107	289.28	295.09	289.1	291.75	1574677	291.75	up	up	correct
FMC.US	FMC Corporation	20200107	98.92	101.25	98.29	100.15	1462872	96.9468	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200107	14.12	14.17	14.1141	14.17	9717	12.9845	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200107	36.36	36.47	36.22	36.23	471194	34.9035	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200107	97.53	97.84	97.12	97.6	291571	93.8069	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200107	14.1671	14.1671	14.01	14.0566	2936	12.7131	down	up	incorrect
FN.US	Fabrinet	20200107	64.54	66.11	64.42	65.7	135613	65.7	up	down	incorrect
FNB.US	PE	20200107	30.16	30.18	29.59	29.59	6317	26.0311	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200107	51.48	51.71	49.47	49.53	942100	49.53	down	down	correct
FNF.US	Fidelity National Financial Inc	20200107	45.94	45.94	45.455	45.51	802566	42.3078	down	down	correct
FNV.US	Franco	20200107	103.61	104.39	103.22	104.08	438559	102.3506	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20200107	10.05	10.05	10.05	10.05	24366	10.05
FOE.US	Ferro Corporation	20200107	14.31	14.46	14.2	14.29	580091	14.29	down	down	correct
FOF.US	Cohen & Steers Closed	20200107	13.55	13.85	13.52	13.77	79819	11.6486	up	up	correct
FOR.US	Forestar Group Inc	20200107	20.77	21.1	20.68	20.93	157421	20.93	up	up	correct
FPAC.US	U	20200107	10.33	10.37	10.33	10.37	498817	8.9755	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200107	23.67	23.85	23.67	23.68	305794	20.7977	up	up	correct
FPH.US	Five Point Holdings LLC	20200107	6.82	6.9	6.68	6.7	148036	6.7	down	down	correct
FPI.US	Farmland Partners Inc	20200107	6.9	6.95	6.83	6.94	208422	6.6563	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200107	9.35	9.36	9.3	9.33	96546	7.6712	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20200107	41.02	41.21	40.79	41.13	980347	39.4075	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200107	13.39	13.43	13.37	13.39	217600	11.6918
FRO.US	Frontline Ltd	20200107	12.8	13.02	12.73	12.97	878772	10.7184	up	up	correct
FRT.US	PC	20200107	25.93	25.93	25.811	25.89	5436	23.7451	down	down	correct
FSK.US	FS KKR Capital Corp	20200107	6.25	6.285	6.25	6.27	362429	19.4929	up	up	correct
FSLY.US	Fastly Inc	20200107	21.86	22.48	21.35	21.4	1286426	21.4	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200107	4.04	4.17	4	4.12	2376292	4.12	up	up	correct
FSR.US	Fisker Inc	20200107	10.17	10.17	10.17	10.17	125139	10.17
FSS.US	Federal Signal Corporation	20200107	32.28	32.795	32.24	32.7	199260	32.0628	up	up	correct
FT.US	Franklin Universal Trust	20200107	7.68	7.7406	7.65	7.7406	44773	6.9461	up	up	correct
FTAI.US	PB	20200107	26.06	26.06	25.85	26.03	86218	21.7812	down	down	correct
FTCH.US	Farfetch Limited	20200107	11.03	11.23	10.63	11.18	3542132	11.18	up	up	correct
FTI.US	TechnipFMC plc	20200107	20.7345	20.749	20.1459	20.4643	3325951	14.9008	down	down	correct
FTK.US	Flotek Industries Inc	20200107	1.88	1.95	1.855	1.89	221898	1.89	up	down	incorrect
FTS.US	Fortis Inc	20200107	41.64	41.77	41.46	41.6	359469	38.6689	down	down	correct
FTV.US	Fortive Corporation	20200107	76.82	77.1	76.18	77.08	1695420	63.9959	up	up	correct
FUBO.US	fuboTV Inc	20200107	10	10.26	10	10.26	771	10.26	up	up	correct
FUL.US	H.B. Fuller Company	20200107	49.44	49.84	49.25	49.5	253420	48.2189	up	up	correct
FUN.US	Cedar Fair L.P	20200107	55.94	55.98	55.22	55.59	145234	54.4011	down	down	correct
FVRR.US	Fiverr International Ltd	20200107	23.6	24.43	23.03	24.24	222086	24.24	up	up	correct
G.US	Genpact Limited	20200107	42.55	42.8	42.25	42.61	946200	41.8841	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200107	6.07	6.1	6.07	6.08	468673	5.0078	up	down	incorrect
GAM.US	PB	20200107	27.8449	27.8449	27.5	27.6138	6758	24.3869	down	down	correct
GATX.US	GATX Corporation	20200107	81.26	81.78	80.96	81.66	238574	77.7869	up	up	correct
GB.US	Global Blue Group Holding AG	20200107	10.33	10.37	10.33	10.37	498817	10.37	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200107	24.03	24.17	23.99	24.07	44197	21.2257	up	up	correct
GBL.US	GAMCO Investors Inc	20200107	18.34	18.49	18.19	18.41	2601	16.0438	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20200107	31.49	31.665	30.88	31.25	395878	28.8625	down	down	correct
GCI.US	Gannett Co Inc	20200107	6.15	6.27	6.1	6.16	1253214	6.16	up	up	correct
GCO.US	Genesco Inc	20200107	47.37	47.86	46.99	47.53	164878	47.53	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200107	22.55	23.12	22.46	23.09	389129	23.09	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200107	5.92	5.94	5.88	5.9	29439	5.0292	down	down	correct
GD.US	General Dynamics Corporation	20200107	180.42	181.63	179.75	180.02	1470889	170.4065	down	down	correct
GDDY.US	GoDaddy Inc	20200107	69.63	69.96	69.01	69.03	1110577	69.03	down	down	correct
GDL.US	The GDL Fund	20200107	9.26	9.34	9.26	9.2959	65053	8.3444	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200107	18.05	18.05	17.7	17.865	73722	15.5204	down	down	correct
GDOT.US	Green Dot Corporation	20200107	23.11	23.49	23.04	23.41	689170	23.41	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200107	22.08	22.08	21.93	22.01	267305	19.4732	down	down	correct
GE.US	General Electric Company	20200107	12.15	12.235	11.92	12.05	8882023	95.6116	down	down	correct
GEF.US	Greif Inc	20200107	42.97	43.08	42.352	42.53	254566	39.2526	down	down	correct
GEL.US	Genesis Energy L.P	20200107	20.88	21.95	20.7192	21.88	1350576	18.2811	up	up	correct
GEO.US	The GEO Group Inc	20200107	15.8	15.8	15.42	15.69	1293376	13.3527	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200107	4.56	4.62	4.52	4.58	645789	35.0132	up	up	correct
GES.US	Guess' Inc	20200107	22.15	22.57	22	22.47	982807	21.6516	up	up	correct
GF.US	The New Germany Fund Inc	20200107	15.61	15.615	15.5	15.6	12222	13.0504	down	down	correct
GFF.US	Griffon Corporation	20200107	19.71	19.87	19.51	19.64	144914	19.1446	down	down	correct
GFI.US	Gold Fields Limited	20200107	6.54	6.57	6.37	6.54	6301394	6.1829
GGB.US	Gerdau S.A	20200107	4.92	5.07	4.89	5.03	11094391	4.4137	up	up	correct
GGG.US	Graco Inc	20200107	52.28	52.58	51.85	52.29	324996	51.09	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200107	19.95	20.0373	19.95	20.0369	40284	16.3117	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200107	8.04	8.07	8.01	8.01	47597	6.4845	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200107	11.74	11.832	11.74	11.832	6520	10.6186	up	up	correct
GHC.US	Graham Holdings Company	20200107	638.3	638.3	632.4	633.65	17431	618.4563	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20200107	13	13.11	12.72	12.77	138285	12.77	down	down	correct
GHL.US	Greenhill & Co. Inc	20200107	16.81	16.81	15.93	16.05	275555	15.5886	down	up	incorrect
GHM.US	Graham Corporation	20200107	21.34	21.42	20.95	21.01	28257	19.7399	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200107	15.01	15.01	14.97	14.99	116074	12.6521	down	down	correct
GIB.US	CGI Inc	20200107	84.07	84.58	84.04	84.39	110700	84.39	up	up	correct
GIC.US	Global Industrial Company	20200107	24.84	24.98	24.21	24.92	120827	22.0879	up	up	correct
GIL.US	Gildan Activewear Inc	20200107	29.63	30	29.495	29.66	1083544	29.0048	up	up	correct
GIM.US	Templeton Global Income Fund	20200107	6.17	6.205	6.16	6.17	454628	5.5366
GIS.US	General Mills Inc	20200107	52.3	52.49	51.94	52.23	4279979	48.8014	down	down	correct
GIX.US	WS	20200107	249.5	250	249.1	249.8	13378	247.6534	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200107	24	24	24	24	100	23.5024
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200107	21.11	21.2981	21.11	21.2981	476	20.7124	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200107	21.7664	21.7664	21.7664	21.7664	200	21.2707
GKOS.US	Glaukos Corporation	20200107	55.16	55.6	54.67	55	469574	55	down	down	correct
GLOB.US	Globant S.A	20200107	107.18	109.99	105.535	109.18	179922	109.18	up	down	incorrect
GLOG.US	PA	20200107	25.89	25.89	25.7647	25.8	4524	22.0416	down	down	correct
GLOP.US	PC	20200107	24.57	24.65	24.5	24.5	49713	19.886	down	down	correct
GLT.US	Glatfelter Corporation	20200107	16.93	17.32	16.88	17.18	220007	16.0946	up	up	correct
GLW.US	Corning Incorporated	20200107	29.79	29.9357	29.49	29.9	6853631	28.2993	up	up	correct
GM.US	General Motors Company	20200107	35.75	35.84	34.74	35.15	17556800	34.7264	down	down	correct
GME.US	GameStop Corp	20200107	5.77	5.8282	5.44	5.52	5235519	5.52	down	down	correct
GMED.US	Globus Medical Inc	20200107	58.3	58.72	57.77	58.11	375175	58.11	down	down	correct
GMRE.US	PA	20200107	26.76	26.95	26.76	26.8809	7035	23.2731	up	up	correct
GMS.US	GMS Inc	20200107	27.95	27.95	27.31	27.4	278330	27.4	down	down	correct
GNE.US	PA	20200107	8.75	8.82	8.4749	8.82	16995	7.6265	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200107	10.13	10.47	10.115	10.44	137331	9.8798	up	up	correct
GNL.US	PB	20200107	26.14	26.25	26.02	26.04	28359	23.3384	down	down	correct
GNRC.US	Generac Holdings Inc	20200107	101.36	102.93	100.7	102.9	444624	102.9	up	up	correct
GNT.US	PA	20200107	25.5564	25.61	25.495	25.495	1211	23.6234	down	up	incorrect
GNW.US	Genworth Financial Inc	20200107	4.36	4.45	4.36	4.39	1888588	4.39	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200107	18.65	18.8	18.64	18.79	238941	14.9283	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200107	16.81	17.12	16.72	16.94	589629	16.94	up	up	correct
GOLD.US	Barrick Gold Corporation	20200107	18.39	18.53	18.13	18.47	12367610	17.5615	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200107	31.51	32.85	31.51	32.03	196411	31.0063	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200107	35.5	36.68	35.5	36.04	1465425	36.04	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200107	24	25.66	23.8	24.75	2160200	24.75	up	up	correct
GPC.US	Genuine Parts Company	20200107	101.72	103	100.77	101.71	583205	95.7153	down	down	correct
GPI.US	Group 1 Automotive Inc	20200107	97.69	97.98	96.8653	97.16	218137	95.8174	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200107	26.02	26.0798	25.94	26.02	14667	23.9458
GPK.US	Graphic Packaging Holding Company	20200107	16.05	16.23	15.985	16.05	3001073	15.4626
GPM.US	Guggenheim Enhanced Equity Income Fund	20200107	8.02	8.08	7.9954	8.08	91034	6.8541	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200107	18.26	18.26	18.13	18.17	213535	15.9772	down	down	correct
GPN.US	Global Payments Inc	20200107	188.24	189.6	187.17	187.37	1521782	185.5592	down	down	correct
GPRK.US	GeoPark Limited	20200107	22.0319	22.2161	21.5737	21.9622	194306	21.5094	down	down	correct
GPS.US	The Gap Inc	20200107	17.98	18.5	17.85	18.03	8678648	17.7317	up	up	correct
GPX.US	GP Strategies Corporation	20200107	13.46	13.66	13.24	13.6	27117	13.6	up	up	correct
GRC.US	The Gorman	20200107	37.31	37.68	36.94	37.14	32429	35.8522	down	down	correct
GRP.US	UN	20200107	50.06	50.4699	50.01	50.38	2805	45.7535	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200107	11.35	11.5	11.31	11.4	34230	10.2864	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200107	235	237.77	234.76	235.49	5393171	225.9846	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20200107	21.03	21.2	20.94	20.97	104843	17.3335	down	down	correct
GSK.US	GlaxoSmithKline plc	20200107	46.17	46.32	46.04	46.21	1726423	41.5604	up	up	correct
GSL.US	PB	20200107	25.02	25.0349	25	25	2246	20.5886	down	down	correct
GSLD.US	GSLD	20200107	25.12	25.17	25.1	25.1	26100	24.6282	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200107	13.53	13.63	13.32	13.36	423524	13.36	down	down	correct
GTLS.US	Chart Industries Inc	20200107	67.32	68.945	67.24	68.35	379126	68.35	up	up	correct
GTN.US	Gray Television Inc	20200107	21.34	22.0967	21.2	21.82	762704	21.4951	up	up	correct
GTS.US	Triple	20200107	19.29	19.29	18.52	18.96	253311	18.96	down	down	correct
GTY.US	Getty Realty Corp	20200107	32.32	32.32	31.8	31.85	73204	28.5653	down	down	correct
GUT.US	The Gabelli Utility Trust	20200107	7.82	7.95	7.82	7.92	111056	6.7981	up	up	correct
GVA.US	Granite Construction Incorporated	20200107	27.88	28.1	27.335	27.75	335580	26.7	down	down	correct
GWB.US	Great Western Bancorp Inc	20200107	34.14	34.23	33.59	33.64	241332	32.7261	down	down	correct
GWRE.US	Guidewire Software Inc	20200107	110.53	111.85	109.85	111.34	556004	111.34	up	down	incorrect
GWW.US	W.W. Grainger Inc	20200107	335.14	339.3	333.5	337.84	324957	326.8743	up	up	correct
GYC.US	Cabco Series 2004	20200107	21.74	21.86	21.64	21.86	173838	21.0014	up	up	correct
H.US	Hyatt Hotels Corporation	20200107	87.3	87.95	86.39	86.54	779300	86.3383	down	down	correct
HAE.US	Haemonetics Corporation	20200107	114.62	115.84	113.81	113.99	285626	113.99	down	down	correct
HAL.US	Halliburton Company	20200107	25.35	25.35	24.215	24.67	12472070	23.9955	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200107	31.55	31.8	31.39	31.53	263255	29.4657	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200107	17.93	18.005	17.67	17.75	61848	16.9369	down	down	correct
HBI.US	Hanesbrands Inc	20200107	14.55	14.71	14.29	14.57	4936096	13.4207	up	up	correct
HBM.US	Hudbay Minerals Inc	20200107	3.75	3.96	3.7	3.87	1133308	3.8416	up	down	incorrect
HCA.US	HCA Healthcare Inc	20200107	146.52	148.79	146.52	148.3	817579	146.2024	up	up	correct
HCC.US	Warrior Met Coal Inc	20200107	21.57	22.4	21.57	21.93	673959	21.4111	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200107	953	953	953	953	260	952.3067
HCHC.US	HC2 Holdings Inc	20200107	2.133	2.17	2.11	2.12	47409	2.12	down	down	correct
HCI.US	HCI Group Inc	20200107	45.2	45.51	44.41	44.59	32715	42.333	down	down	correct
HCXY.US	Hercules Capital Inc	20200107	26.58	26.58	26.4	26.5666	2871	23.542	down	down	correct
HD.US	The Home Depot Inc	20200107	219.5	220.56	216.9	218.52	5696660	209.1147	down	down	correct
HDB.US	HDFC Bank Limited	20200107	61.28	61.47	60.69	60.69	1238182	60.2469	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200107	45.73	45.8	45.48	45.56	275687	42.6003	down	down	correct
HEI.US	HEICO Corporation	20200107	121.21	123.26	120.68	122.36	519375	122.0294	up	up	correct
HEP.US	Holly Energy Partners L.P	20200107	23.79	23.94	23.33	23.8	267753	19.7788	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200107	14.91	15.16	14.91	14.97	43180	12.5159	up	up	correct
HES.US	Hess Corporation	20200107	70.35	70.96	69.59	70.94	1733901	68.4263	up	up	correct
HESM.US	Hess Midstream LP	20200107	23.79	23.96	23.42	23.8	363497	20.02	up	up	correct
HFC.US	HollyFrontier Corporation	20200107	47.15	48.48	47.15	48.35	1475946	45.6262	up	up	correct
HFRO.US	PA	20200107	25.45	25.4714	25.3965	25.41	9161	22.7946	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200107	24.59	24.6	24.59	24.6	360	24.6	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200107	9.45	9.5237	9.37	9.43	89276	7.2866	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200107	34.55	34.97	34.54	34.54	497200	34.54	down	down	correct
HHC.US	The Howard Hughes Corporation	20200107	124.45	124.86	123.12	123.96	314806	123.96	down	down	correct
HI.US	Hillenbrand Inc	20200107	33.29	33.59	32.755	32.96	501591	31.3068	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20200107	60.09	60.49	59.84	59.94	1430164	56.8721	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200107	265	268.335	263.05	267.46	432949	255.3404	up	up	correct
HIL.US	Hill International Inc	20200107	3.15	3.27	3.15	3.18	66440	3.18	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200107	5.06	5.08	5.045	5.07	323168	4.3463	up	up	correct
HIW.US	Highwoods Properties Inc	20200107	47.8	48.02	47.15	47.37	1011426	43.0704	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200107	6.73	6.74	6.7199	6.72	614176	5.6218	down	down	correct
HKIB.US	AMTD International Inc	20200107	8.6154	8.9	8.5	8.77	16595	8.77	up	up	correct
HL.US	PB	20200107	51.99	52.5	51.99	52.5	893	47.0356	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20200107	47.07	47.38	46.38	46.7	579292	46.7	down	down	correct
HLI.US	Houlihan Lokey Inc	20200107	49.11	49.64	49.11	49.6	150151	47.5804	up	up	correct
HLIO.US	Helios Technologies Inc.	20200107	46.47	46.75	45.9	46.51	40158	45.9257	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200107	109.27	109.49	108.16	108.29	1498941	108.1241	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200107	9.5	9.57	9.34	9.52	888110	9.52	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200107	28.39	28.39	28.18	28.21	341770	26.9035	down	up	incorrect
HMLP.US	PA	20200107	26.48	26.57	26.35	26.569	28954	22.1623	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200107	44.03	44.2	43.34	43.37	177007	40.7352	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200107	3.83	3.87	3.77	3.87	4118179	3.7829	up	down	incorrect
HNGR.US	Hanger Inc	20200107	27.84	28.12	27.64	27.68	172493	27.68	down	down	correct
HNI.US	HNI Corporation	20200107	37.05	37.14	36.73	36.83	127083	34.302	down	down	correct
HNP.US	Huaneng Power International Inc	20200107	20.13	20.14	20.04	20.04	8635	17.662	down	down	correct
HOG.US	Harley	20200107	36.73	36.79	35.89	36.02	1667085	34.936	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200107	19.45	19.54	19.3	19.52	935253	18.5786	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200107	20.78	21.31	20.52	20.96	104705	20.96	up	up	correct
HP.US	Helmerich & Payne Inc	20200107	46.88	46.88	45.53	46.54	1110832	41.0351	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200107	15.69	15.765	15.57	15.64	8552400	14.4986	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200107	22.37	22.44	22.3	22.42	39526	19.3017	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20200107	22.87	22.98	22.84	22.97	62575	19.9775	up	up	correct
HPQ.US	HP Inc	20200107	20.56	20.775	20.51	20.66	6560159	19.4026	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200107	19.44	19.5	19.38	19.46	72282	16.7471	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200107	20.85	20.9227	20.71	20.86	135637	17.6103	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200107	17.26	17.36	17.1799	17.32	74606	14.6443	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200107	33.22	33.38	32.82	33.07	467235	30.5739	down	up	incorrect
HRB.US	H&R Block Inc	20200107	23.5	23.615	23.43	23.52	2921463	21.0812	up	up	correct
HRC.US	Hill	20200107	112.61	113.79	112.13	113.11	203997	111.3529	up	up	correct
HRI.US	Herc Holdings Inc	20200107	48.27	48.5	47.455	47.54	132395	47.4122	down	down	correct
HRL.US	Hormel Foods Corporation	20200107	44.2	44.67	44.13	44.54	2076419	42.7429	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200107	13.06	13.12	12.83	12.95	92724	12.2681	down	down	correct
HSBC.US	HSBC Holdings plc	20200107	38.27	38.39	38.2201	38.34	2643382	35.8559	up	up	correct
HSC.US	Harsco Corporation	20200107	22.39	22.39	21.71	22.1	487760	22.1	down	down	correct
HSY.US	The Hershey Company	20200107	144.2	145.52	143.98	144.85	859924	138.9451	up	up	correct
HT.US	PE	20200107	25.01	25.05	25.0001	25.036	4633	20.7217	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20200107	30.19	30.2	29.42	29.65	860202	27.5811	down	down	correct
HTD.US	John Hancock Tax	20200107	27.02	27.06	26.95	26.97	58173	23.4075	down	down	correct
HTGC.US	Hercules Capital Inc	20200107	14.04	14.08	13.97	14	313769	11.4327	down	down	correct
HTH.US	Hilltop Holdings Inc	20200107	24.81	24.98	24.53	24.63	247405	23.8401	down	down	correct
HTY.US	John Hancock Investments	20200107	6.98	6.98	6.95	6.95	37280	5.6292	down	up	incorrect
HUBB.US	Hubbell Incorporated	20200107	147.16	148.33	146.13	147.62	202593	140.8681	up	down	incorrect
HUBS.US	HubSpot Inc	20200107	167.4	168.63	165.85	168.5	462672	168.5	up	up	correct
HUM.US	Humana Inc	20200107	369	369	363.09	366.87	669436	362.5417	down	down	correct
HUN.US	Huntsman Corporation	20200107	22.91	23.2	22.69	22.71	1799047	21.4277	down	down	correct
HUYA.US	HUYA Inc	20200107	19.95	20.98	19.71	20.82	5789978	20.82	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200107	19.5	19.57	19.3	19.55	74724	16.1262	up	up	correct
HWM.US	Howmet Aerospace Inc	20200107	31.28	31.51	30.95	31.41	1939802	31.353	up	up	correct
HXL.US	Hexcel Corporation	20200107	74.87	74.91	73.66	74.68	957963	74.5096	down	down	correct
HY.US	Hyster	20200107	59.05	59.175	58.14	59.03	59644	56.164	down	down	correct
HYB.US	The New America High Income Fund Inc	20200107	9.1	9.23	9.1	9.17	85365	7.9903	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200107	15.6	15.622	15.44	15.49	166568	13.2847	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200107	11.19	11.2353	11.19	11.22	680459	9.5629	up	up	correct
HZN.US	Horizon Global Corporation	20200107	3.52	3.55	3.37	3.46	38960	3.46	down	down	correct
HZO.US	MarineMax Inc	20200107	16.58	16.64	16.345	16.49	156645	16.49	down	down	correct
IAA.US	IAA Inc	20200107	48.35	48.7399	47.735	48.27	1300049	48.27	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200107	8.56	8.59	8.52	8.57	33329	7.123	up	up	correct
IAG.US	IAMGOLD Corporation	20200107	3.65	3.69	3.57	3.68	5561716	3.68	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200107	51.5	51.65	51.4	51.5	1862	49.5825
IBM.US	International Business Machines Corporation	20200107	133.5699	134.8387	133.2801	134.0694	3275968	115.9525	up	down	incorrect
IBN.US	ICICI Bank Limited	20200107	14.55	14.62	14.52	14.58	4675734	14.5369	up	down	incorrect
IBP.US	Installed Building Products Inc	20200107	69.82	70.2897	68.89	69.04	137928	68.3638	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200107	1.07	1.07	1	1.02	8569	20.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200107	94.08	94.93	93.77	94.43	2346083	92.2281	up	up	correct
ICL.US	ICL Group Ltd	20200107	4.65	4.7	4.63	4.66	78553	4.1031	up	up	correct
IDA.US	IDACORP Inc	20200107	105.31	105.55	104.745	105.15	255804	99.2629	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200107	11.43	11.53	11.4	11.48	173657	9.8266	up	up	correct
IDT.US	IDT Corporation	20200107	7.13	7.37	7.13	7.18	85644	7.18	up	up	correct
IEX.US	IDEX Corporation	20200107	172.37	172.445	170.67	170.81	372663	167.0984	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200107	124.5	126.55	124.5	125.31	1244854	119.279	up	up	correct
IFN.US	The India Fund Inc	20200107	19.95	20.05	19.95	20.02	166798	15.7509	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200107	41.5	41.99	41.185	41.83	70516	36.9028	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200107	10.43	10.47	10.4	10.47	47946	8.9413	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200107	6.19	6.25	6.185	6.2	826053	5.2273	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200107	22.37	22.73	22.37	22.73	30666	21.0454	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200107	7.93	7.99	7.9	7.94	496368	6.695	up	down	incorrect
IGT.US	International Game Technology PLC	20200107	14.53	14.74	14.31	14.33	1719337	13.7822	down	down	correct
IHC.US	Independence Holding Company	20200107	41.02	41.26	41.01	41.01	1871	40.1212	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200107	7.9	7.98	7.9	7.98	43958	6.6551	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200107	66.29	66.69	66.28	66.5	124392	64.9916	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20200107	10.5172	10.6228	10.48	10.56	51660	9.2675	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200107	10.54	10.6312	10.51	10.5717	68552	9.3276	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200107	19.68	19.7488	19.675	19.74	34497	18.9842	up	down	incorrect
IIIN.US	Insteel Industries Inc	20200107	21.38	21.47	21.085	21.23	119502	18.8393	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200107	15.5	15.6	15.47	15.59	49182	14.1894	up	up	correct
IIPR.US	PA	20200107	29.95	29.95	29.6138	29.805	2619	26.4101	down	down	correct
IMAX.US	IMAX Corporation	20200107	20.79	20.95	20.605	20.9	294687	20.9	up	up	correct
INFO.US	IHS Markit Ltd	20200107	76.25	76.83	76.05	76.43	1412969	75.1848	up	up	correct
INFY.US	Infosys Limited	20200107	10.12	10.17	10.1	10.1	10597360	9.6692	down	down	correct
ING.US	ING Groep N.V	20200107	12.26	12.27	12.18	12.21	2798645	11.585	down	down	correct
INGR.US	Ingredion Incorporated	20200107	93.18	93.18	91.47	91.72	456904	86.8877	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20200107	11.89	11.9	11.72	11.84	899422	11.6617	down	down	correct
INS.US	Intelligent Systems Corporation	20200107	40.69	41.44	39.88	40.94	48492	40.94	up	up	correct
INSI.US	Insight Select Income Fund	20200107	20.08	20.24	20.07	20.07	15618	17.854	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200107	76.03	76.54	74.38	76.14	357070	76.14	up	up	correct
INSW.US	PA	20200107	25.7958	25.85	25.67	25.7415	18222	25.196	down	up	incorrect
INT.US	World Fuel Services Corporation	20200107	41.77	42.05	41.45	41.73	277423	40.4483	down	up	incorrect
INVH.US	Invitation Homes Inc	20200107	30.05	30.06	29.35	29.54	3194152	28.3874	down	down	correct
IO.US	ION Geophysical Corporation	20200107	8.6	8.73	8.465	8.6	75926	8.6
IP.US	International Paper Company	20200107	43.67	43.76	43.25	43.48	3320050	37.6825	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200107	22.88	23.02	22.76	22.98	2853385	21.0999	up	up	correct
IPI.US	Intrepid Potash Inc	20200107	2.57	2.63	2.55	2.59	60708	25.9	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200107	12.66	12.73	12.64	12.73	91176	11.5736	up	up	correct
IQV.US	IQVIA Holdings Inc	20200107	155.78	157.9	155.38	156.8	1052869	156.8	up	up	correct
IR.US	Ingersoll Rand Inc	20200107	36.17	36.4	35.905	36.01	839463	34.5797	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20200107	9.88	9.9599	9.87	9.89	4528	7.9084	up	up	correct
IRM.US	Iron Mountain Incorporated	20200107	31.09	31.14	30.705	30.98	2315147	26.8307	down	down	correct
IRT.US	Independence Realty Trust Inc	20200107	14.03	14.045	13.895	13.93	324683	12.9336	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200107	15.41	15.42	15.36	15.42	112935	13.106	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200107	26.16	26.28	26.11	26.245	62367	26.245	up	up	correct
IT.US	Gartner Inc	20200107	158.28	158.91	156.46	156.58	477271	156.58	down	down	correct
ITCB.US	Itaú Corpbanca	20200107	8.73	8.74	8.36	8.4	2731	7.4201	down	down	correct
ITGR.US	Integer Holdings Corporation	20200107	81.16	81.68	80.73	81.39	194113	81.39	up	up	correct
ITT.US	ITT Inc	20200107	74.61	74.61	73.16	73.4	797192	71.8332	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200107	8.9435	8.9735	8.8585	8.8735	17537711	6.7798	down	down	correct
ITW.US	Illinois Tool Works Inc	20200107	177.66	178.39	176.19	177.81	1144289	170.6183	up	up	correct
IVC.US	Invacare Corporation	20200107	9.11	9.4	9.05	9.13	450471	9.1125	up	up	correct
IVH.US	Ivy Funds	20200107	13.9	14.06	13.85	13.98	124362	11.881	up	up	correct
IVR.US	PC	20200107	26.75	26.8841	26.41	26.84	22093	22.8258	up	down	incorrect
IVZ.US	Invesco Ltd	20200107	17.8	17.915	17.605	17.76	2910966	16.276	down	up	incorrect
IX.US	ORIX Corporation	20200107	84.72	84.83	84.32	84.46	19917	80.2149	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20200107	90.22	91.24	89.43	91.04	619155	89.6709	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200107	9.71	9.82	9.45	9.65	46500	9.65	down	up	incorrect
JBGS.US	JBG SMITH Properties	20200107	39.38	39.6	39.21	39.38	1007838	37.3925
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200107	29.5	29.5	29.375	29.375	560	26.3988	down	up	incorrect
JBL.US	Jabil Inc	20200107	41.13	41.36	40.88	41.24	1285323	40.6064	up	up	correct
JBT.US	John Bean Technologies Corporation	20200107	113.26	113.98	112.445	112.98	98211	112.1882	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200107	14.67	14.75	14.59	14.59	60268	12.1797	down	down	correct
JCI.US	Johnson Controls International plc	20200107	41.01	41.18	40.63	40.75	5157908	38.9756	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200107	9.95	10.03	9.91	9.96	86144	8.8	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200107	10.85	10.87	10.71	10.81	51362	9.255	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200107	21.1	21.26	20.98	21.11	1907971	19.8839	up	down	incorrect
JELD.US	JELD	20200107	24.64	24.915	24.29	24.52	382984	24.52	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200107	9	9.09	8.8713	9.02	31824	8.1184	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200107	7.73	7.79	7.7	7.73	72299	7.392
JFR.US	Nuveen Floating Rate Income Fund	20200107	10.13	10.154	10.07	10.15	601405	8.7935	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200107	16.52	16.55	16.51	16.52	44009	14.0595
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200107	10.82	10.85	10.7001	10.85	21291	9.8363	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200107	10.02	10.02	9.97	9.99	84940	9.4291	down	up	incorrect
JHG.US	Janus Henderson Group plc	20200107	24.06	24.25	23.95	24.22	659547	21.8244	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200107	17.45	17.4788	17.43	17.475	11308	14.8497	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200107	14.59	14.59	14.52	14.57	10436	13.0996	down	down	correct
JHX.US	James Hardie Industries plc	20200107	19.64	19.69	19.43	19.55	12175	18.9322	down	up	incorrect
JILL.US	J.Jill Inc	20200107	1.12	1.37	1.12	1.31	1447105	6.55	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200107	22.65	23	22.56	22.74	965972	22.74	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200107	173.28	174.04	172.41	172.71	221155	172.71	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200107	22.1	22.19	22.07	22.18	23381	20.148	up	up	correct
JMIA.US	Jumia Technologies AG	20200107	6.42	6.48	6.27	6.31	584164	6.31	down	down	correct
JMM.US	Nuveen Multi	20200107	7.41	7.45	7.41	7.41	4502	6.7473
JMP.US	JMP Group LLC	20200107	3.1129	3.1376	3.1129	3.1376	1045	3.0365	up	up	correct
JNJ.US	Johnson & Johnson	20200107	144.01	145.45	141.38	144.98	7389034	137.6733	up	up	correct
JNPR.US	Juniper Networks Inc	20200107	24.4	24.4	24.055	24.19	1909726	22.6842	down	down	correct
JOE.US	The St. Joe Company	20200107	19.71	19.76	19.32	19.32	112627	19.1467	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200107	9.05	9.07	8.81	8.88	63036	7.9422	down	up	incorrect
JP.US	Jupai Holdings Limited	20200107	1.45	1.49	1.45	1.46	20132	1.46	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200107	10.48	10.48	10.41	10.46	358339	9.0832	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200107	25.81	25.81	25.6	25.73	64211	22.5226	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200107	10	10.05	10	10.03	521382	8.7847	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200107	24.8599	25	24.83	24.9753	12740	22.1626	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200107	7.64	7.67	7.5985	7.63	1597932	5.8721	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200107	18.41	18.51	18.18	18.31	106729	15.473	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200107	9.89	9.98	9.88	9.98	274350	8.65	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200107	10.69	10.7	10.58	10.63	44852	9.0219	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200107	15.18	15.27	15.1773	15.27	34461	13.2066	up	up	correct
JT.US	Jianpu Technology Inc	20200107	1.49	1.54	1.474	1.5	148214	12	up	up	correct
JTA.US	Nuveen Tax	20200107	11.85	11.9389	11.79	11.84	34339	10.2339	down	down	correct
JTD.US	Nuveen Tax	20200107	17.29	17.4388	17.2501	17.43	22447	15.0753	up	up	correct
JWN.US	Nordstrom Inc	20200107	41.54	43.37	41.465	41.99	5220120	41.455	up	up	correct
K.US	Kellogg Company	20200107	69.32	70	68.635	68.81	2412195	63.9967	down	down	correct
KAI.US	Kadant Inc	20200107	107.32	108.7073	107.05	107.77	72309	106.0889	up	up	correct
KAMN.US	Kaman Corporation	20200107	65.76	65.96	65.2	65.68	97795	63.3539	down	down	correct
KAR.US	KAR Auction Services Inc	20200107	22.25	22.33	21.84	22.21	1510703	21.9128	down	down	correct
KB.US	KB Financial Group Inc	20200107	40.37	40.43	40.16	40.19	106351	38.6489	down	down	correct
KBH.US	KB Home	20200107	36	36.46	35.8	36.26	2265794	35.2844	up	down	incorrect
KBR.US	KBR Inc	20200107	30.84	30.84	30.37	30.57	761898	29.708	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200107	20.78	20.97	20.78	20.97	2630	17.1871	up	up	correct
KEP.US	Korea Electric Power Corporation	20200107	11.95	11.95	11.63	11.63	67418	11.1014	down	up	incorrect
KEX.US	Kirby Corporation	20200107	88.31	89.78	87.87	89.73	322811	89.73	up	down	incorrect
KEY.US	PK	20200107	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200107	100.57	101.29	100.31	100.78	1264972	100.78	up	down	incorrect
KF.US	The Korea Fund Inc	20200107	29.36	29.4308	29.36	29.39	5428	22.7743	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20200107	1.71	1.7956	1.71	1.78	16442	1.78	up	up	correct
KFY.US	Korn Ferry	20200107	42.36	42.55	42.17	42.29	240297	41.4429	down	down	correct
KGC.US	Kinross Gold Corporation	20200107	4.64	4.79	4.59	4.76	12663410	4.6368	up	up	correct
KIM.US	PM	20200107	26.36	26.48	26.36	26.48	15560	24.206	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200107	15.98	15.98	15.86	15.95	83445	13.2145	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200107	44.45	45.44	44.28	45.12	1063348	43.8343	up	up	correct
KLR.US	Kaleyra Inc	20200107	8.4	8.5	8	8	48100	8	down	down	correct
KMB.US	Kimberly	20200107	135.49	136.73	135.295	135.97	1608941	127.6129	up	up	correct
KMI.US	Kinder Morgan Inc	20200107	21.34	21.35	21.09	21.33	14740130	18.6522	down	down	correct
KMPR.US	Kemper Corporation	20200107	77.02	77.02	75.88	76.1	132962	73.4934	down	up	incorrect
KMT.US	Kennametal Inc	20200107	35.75	36.21	35.01	35.11	1105156	33.4109	down	up	incorrect
KMX.US	CarMax Inc	20200107	87.24	87.85	86.97	87.23	1199701	87.23	down	down	correct
KN.US	Knowles Corporation	20200107	21.42	21.85	21.32	21.75	707487	21.75	up	up	correct
KNL.US	Knoll Inc	20200107	24.71	24.855	24.36	24.37	240869	23.5639	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20200107	20.15	20.2	20.0601	20.18	71986	15.7479	up	up	correct
KNX.US	Knight	20200107	36.93	37.57	36.76	37.32	1876938	36.7386	up	up	correct
KO.US	The Coca	20200107	54.45	54.6	54.15	54.25	10230670	50.8518	down	down	correct
KODK.US	Eastman Kodak Company	20200107	3.71	3.72	3.26	3.27	760793	3.27	down	down	correct
KOF.US	Coca	20200107	61.75	61.84	60.95	61.13	120684	55.1303	down	down	correct
KOP.US	Koppers Holdings Inc	20200107	35.43	36	35.17	35.65	137823	35.65	up	up	correct
KOS.US	Kosmos Energy Ltd	20200107	6.06	6.23	6.04	6.22	3668900	6.1144	up	up	correct
KR.US	The Kroger Co	20200107	28.72	28.8	28.42	28.59	5882994	27.4329	down	up	incorrect
KRA.US	Kraton Corporation	20200107	23.62	24.13	23.53	24	158718	24	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200107	82.85	83.19	80.71	81.2	568020	76.7246	down	down	correct
KRG.US	Kite Realty Group Trust	20200107	19.36	19.36	18.52	18.69	521709	17.3048	down	down	correct
KRO.US	Kronos Worldwide Inc	20200107	12.5	12.54	12.24	12.31	246744	11.0228	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200107	17.5	17.67	17.05	17.32	83353	14.3159	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200107	11.93	11.99	11.9277	11.99	14406	10.9262	up	up	correct
KSS.US	Kohl's Corporation	20200107	49.64	50.82	49.43	50.17	3154572	47.5128	up	up	correct
KSU.US	P	20200107	31.146	31.146	31.146	31.146	0	29.5255
KT.US	KT Corporation	20200107	11.22	11.28	11.16	11.18	599194	10.5827	down	down	correct
KTB.US	Kontoor Brands Inc	20200107	42.19	43.235	41.99	42.69	356577	40.3656	up	up	correct
KTF.US	DWS Municipal Income Trust	20200107	11.4	11.45	11.4	11.45	64089	10.488	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200107	32.1	32.2986	32.1	32.2986	797	28.5301	up	up	correct
KTN.US	Credit	20200107	31.31	31.6866	31.2	31.6866	3393	28.8552	up	up	correct
KW.US	Kennedy	20200107	22.33	22.59	22.31	22.41	418627	20.4603	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200107	167	169.37	166.045	168.21	122051	165.6174	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200107	14.75	14.85	14.64	14.82	708549	11.8735	up	up	correct
L.US	Loews Corporation	20200107	51.97	52.3	51.81	51.84	766642	51.2838	down	down	correct
LAC.US	Lithium Americas Corp	20200107	3.69	3.73	3.4955	3.63	231629	3.63	down	down	correct
LAD.US	Lithia Motors Inc	20200107	141.31	144.53	140.3186	142.73	232906	141.0452	up	up	correct
LADR.US	Ladder Capital Corp	20200107	18.1	18.23	18.08	18.22	474913	15.8444	up	down	incorrect
LAIX.US	LAIX Inc	20200107	5.21	5.7	5.21	5.66	134403	5.66	up	up	correct
LAZ.US	Lazard Ltd	20200107	41.17	41.55	40.83	41.38	647900	37.5279	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200107	11.37	11.39	11.02	11.17	681500	11.0778	down	down	correct
LC.US	LendingClub Corporation	20200107	11.99	12.09	11.819	11.89	568405	11.89	down	down	correct
LCI.US	Lannett Company Inc	20200107	8.14	8.14	7.86	7.94	746532	7.94	down	down	correct
LCII.US	LCI Industries	20200107	105.21	105.96	103.81	104.34	110507	99.3806	down	down	correct
LDOS.US	Leidos Holdings Inc	20200107	99.91	100.77	99.7	99.99	488461	97.1336	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200107	26.19	26.3	26.1	26.22	74064	22.4342	up	up	correct
LEA.US	Lear Corporation	20200107	135.82	137.056	134.97	136.31	470512	133.8153	up	up	correct
LEAF.US	Leaf Group Ltd	20200107	4	4.0124	3.71	3.75	17935	3.75	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200107	50.25	50.25	49.12	49.33	913090	45.6346	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200107	1.98	2.35	1.98	2.33	395738	2.33	up	up	correct
LEN.US	Lennar Corporation	20200107	58.09	58.33	56.8	57.14	5111405	55.9945	down	down	correct
LENB.US	Lennar Corporation	20200107	46.65	46.65	45.565	45.66	144600	44.6568	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200107	8.54	8.6	8.525	8.6	83969	7.7963	up	up	correct
LEVI.US	Levi Strauss & Co	20200107	19.1	19.4347	19.0542	19.25	723758	18.8604	up	up	correct
LFC.US	China Life Insurance Company Limited	20200107	14.21	14.25	14.17	14.22	235052	12.8716	up	up	correct
LGF.US	B	20200107	10.32	10.52	10.15	10.38	538837	10.38	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200107	10.93	11.2	10.92	11.08	674410	11.08	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200107	16.4	16.42	16.31	16.31	40872	13.5789	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20200107	168.41	169.47	168.28	169.16	526642	169.16	up	up	correct
LHX.US	L3Harris Technologies Inc	20200107	212.02	214.24	211	212.73	1557799	205.02	up	up	correct
LII.US	Lennox International Inc	20200107	242.01	242.57	239.4	239.94	287325	234.8517	down	down	correct
LIN.US	Linde plc	20200107	204.81	206.75	204.25	204.83	2591055	198.4974	up	down	incorrect
LINX.US	Linx S.A	20200107	8.88	8.91	8.6	8.63	82400	8.4544	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200107	1.02	1.05	1.01	1.03	125141	1.03	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200107	9.45	9.58	9.325	9.39	914641	9.39	down	down	correct
LLY.US	Eli Lilly and Company	20200107	131.7	132.925	131.7	132.51	2448943	127.9769	up	up	correct
LMT.US	Lockheed Martin Corporation	20200107	411.25	416.12	408.29	414.5	1081521	392.2491	up	up	correct
LNC.US	Lincoln National Corporation	20200107	58	58.25	57.6	58.12	1810428	54.2066	up	up	correct
LND.US	BrasilAgro	20200107	4.8	4.8	4.8	4.8	227	4.2761
LNN.US	Lindsay Corporation	20200107	94.56	95.55	93.19	94.66	69095	92.7474	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200107	7.31	7.47	7.21	7.23	127227	6.8194	down	down	correct
LOW.US	Lowe's Companies Inc	20200107	120.49	120.6609	119.2067	119.63	4221371	115.8876	down	down	correct
LPG.US	Dorian LPG Ltd	20200107	16.26	16.68	16.09	16.27	2270040	15.028	up	up	correct
LPI.US	Laredo Petroleum Inc	20200107	3	3	2.9	2.97	201168	59.4	down	down	correct
LPL.US	LG Display Co. Ltd	20200107	6.97	7	6.93	6.98	124938	6.98	up	up	correct
LPX.US	Louisiana	20200107	30.34	30.54	30.02	30.1	923019	29.1193	down	down	correct
LRN.US	Stride Inc	20200107	20.48	20.93	20.38	20.7	224584	20.7	up	up	correct
LSI.US	Life Storage Inc	20200107	109.7	109.78	108.02	108.81	669795	67.4552	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20200107	29.6304	30.897	29.6304	30.897	2686	30.897	up	down	incorrect
LTC.US	LTC Properties Inc	20200107	44.75	44.96	44.425	44.64	201296	39.4969	down	down	correct
LTHM.US	Livent Corporation	20200107	8.39	8.82	8.31	8.67	1290700	8.67	up	up	correct
LUB.US	Luby's Inc	20200107	2.2	2.2	2.16	2.18	3876	1.3268	down	down	correct
LUMN.US	Lumen Technologies Inc	20200107	12.86	12.88	12.56	12.73	18048740	10.9776	down	down	correct
LUV.US	Southwest Airlines Co	20200107	54.33	54.4	53.88	54.29	2999946	54.0819	down	down	correct
LVS.US	Las Vegas Sands Corp	20200107	69.55	70.2	69.495	70.16	2264186	68.7877	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200107	90.55	91.92	90.2	91.21	1791770	88.7653	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200107	18.24	18.65	18.13	18.54	64831	17.4629	up	down	incorrect
LXP.US	PC	20200107	58.15	58.15	57.86	57.86	953	51.5803	down	up	incorrect
LXU.US	LSB Industries Inc	20200107	4.11	4.115	3.92	4	112115	3.0769	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200107	90.65	92.23	90.09	90.92	3063770	83.3276	up	up	correct
LYG.US	Lloyds Banking Group plc	20200107	3.31	3.315	3.28	3.3	8510402	2.9721	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200107	71.64	71.9	70.87	70.91	897987	70.91	down	down	correct
LZB.US	La	20200107	31.4	31.61	31.29	31.35	209310	30.5078	down	down	correct
M.US	Macy's Inc	20200107	17.4	17.7688	17.28	17.67	19968196	16.7452	up	up	correct
MA.US	Mastercard Incorporated	20200107	301.74	303.38	299.88	300.21	3195519	297.1426	down	down	correct
MAA.US	PI	20200107	67.4	67.4	67.3688	67.3688	558	59.077	down	down	correct
MAC.US	The Macerich Company	20200107	25.73	25.93	25.33	25.85	1911093	22.7965	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20200107	43.46	43.48	43.22	43.38	211540	37.8381	down	down	correct
MAN.US	ManpowerGroup Inc	20200107	96.5	97.15	96.06	96.35	254713	91.5185	down	down	correct
MANU.US	Manchester United plc	20200107	20.25	20.45	20.22	20.3	40864	19.8401	up	up	correct
MAS.US	Masco Corporation	20200107	47.27	47.54	47.07	47.08	2025872	45.7592	down	down	correct
MATX.US	Matson Inc	20200107	39.03	39.21	38.55	38.93	109604	37.4517	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200107	10.86	10.94	10.8465	10.94	139670	9.9571	up	up	correct
MAXR.US	Maxar Technologies Inc	20200107	17.33	18.05	17.15	17.98	1905470	17.9173	up	up	correct
MBI.US	MBIA Inc	20200107	9.31	9.31	9.1	9.14	2141079	9.14	down	down	correct
MBSC.US	UN	20200107	15	15.01	15	15	0	15
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200107	10.37	10.43	10.33	10.34	2449446	8.0914	down	down	correct
MC.US	Moelis & Company	20200107	31.26	32.24	31.21	31.96	664046	25.7906	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200107	14.39	14.45	14.35	14.45	57132	13.2771	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200107	46.74	47.11	46.13	47	4842	47	up	up	correct
MCD.US	McDonald's Corporation	20200107	201.87	202.68	200.51	202.63	4054726	193.2725	up	up	correct
MCI.US	Barings Corporate Investors	20200107	16.5	16.5624	16.37	16.4479	10488	14.5634	down	up	incorrect
MCK.US	McKesson Corporation	20200107	137.02	137.88	135.8	137.85	681113	135.1803	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200107	6.61	6.6494	6.61	6.63	30277	5.3563	up	up	correct
MCO.US	Moody's Corporation	20200107	242.58	245.21	240.81	241	743708	237.2566	down	down	correct
MCR.US	MFS Charter Income Trust	20200107	8.42	8.45	8.39	8.43	85840	7.142	up	down	incorrect
MCS.US	The Marcus Corporation	20200107	31.7	32.36	31.68	31.93	119386	31.7191	up	down	incorrect
MCY.US	Mercury General Corporation	20200107	48.72	48.72	47.58	47.7	274902	43.1236	down	down	correct
MD.US	MEDNAX Inc	20200107	27.08	27.21	26.76	26.85	1116107	26.85	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200107	38.96	39.365	38.75	38.95	465215	33.7652	down	up	incorrect
MDLA.US	Medallia Inc	20200107	30.79	31.14	30.33	30.95	625363	30.95	up	up	correct
MDLQ.US	Medley LLC	20200107	18.33	19.0978	18.3	19.0978	7315	14.6023	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200107	17.5	17.76	17.5	17.76	3323	13.1414	up	up	correct
MDP.US	Meredith Corporation	20200107	32.15	32.8	32.01	32.2	634885	31.5053	up	up	correct
MDT.US	Medtronic plc	20200107	114.34	115.3	114.14	114.49	4443899	109.484	up	up	correct
MDU.US	MDU Resources Group Inc	20200107	29.14	29.34	29.09	29.14	1040630	27.4065
MEC.US	Mayville Engineering Company Inc	20200107	9.36	9.429	9.11	9.19	46300	9.19	down	down	correct
MED.US	Medifast Inc	20200107	110.7	112.95	109.61	111.56	204316	104.7184	up	up	correct
MEI.US	Methode Electronics Inc	20200107	39.25	39.38	38.83	39.05	137496	38.0611	down	down	correct
MER.US	PK	20200107	27.11	27.17	27.02	27.02	61100	25.4233	down	down	correct
MFC.US	Manulife Financial Corporation	20200107	20.43	20.71	20.4	20.64	1602678	18.6319	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200107	3.08	3.11	3.08	3.11	189590	2.8759	up	up	correct
MFGP.US	Micro Focus International plc	20200107	14.38	14.47	14.25	14.4	211602	12.425	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200107	13.4	13.48	13.39	13.47	151321	12.4152	up	up	correct
MFM.US	MFS Municipal Income Trust	20200107	7.06	7.14	7.06	7.14	45108	6.5176	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200107	26.37	26.37	26.13	26.2296	3492	23.9965	down	down	correct
MFV.US	MFS Special Value Trust	20200107	6.56	6.6094	6.56	6.56	18699	5.4861
MG.US	Mistras Group Inc	20200107	14.21	14.22	14.03	14.08	37113	14.08	down	down	correct
MGA.US	Magna International Inc	20200107	53.61	54.32	53.32	54.29	763788	51.524	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200107	4.6	4.62	4.57	4.57	119408	4.0811	down	down	correct
MGM.US	MGM Resorts International	20200107	32.79	32.91	32.735	32.91	3647168	32.6504	up	up	correct
MGP.US	MGM Growth Properties LLC	20200107	30.45	30.63	30.14	30.46	718057	27.1388	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200107	27.15	27.35	27.15	27.2	13733	24.7096	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200107	24.75	25.38	24.75	25.17	75643	22.4325	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200107	13.04	13.09	12.825	12.9	706321	12.8284	down	down	correct
MH.US	PD	20200107	7.1	7.1912	7.045	7.11	33901	7.11	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200107	17.29	17.3	17.18	17.29	20500	15.7773
MHF.US	Western Asset Municipal High Income Fund Inc	20200107	7.663	7.73	7.61	7.66	40107	7.1567	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200107	12.08	12.2007	12.06	12.19	181546	11.1341	up	up	correct
MHK.US	Mohawk Industries Inc	20200107	131.65	132.17	127.655	128.01	743944	128.01	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200107	19.6493	19.75	19.6493	19.7	2125	18.9324	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200107	13.77	13.83	13.7594	13.78	50026	12.6002	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200107	22.5	22.5	22.5	22.5	610	18.9287
MIC.US	Macquarie Infrastructure Corporation	20200107	42.88	43.11	42.69	43.05	609400	2.4896	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200107	3.8	3.81	3.78	3.78	496948	3.2589	down	down	correct
MITT.US	PC	20200107	26.47	26.68	26.38	26.38	15019	22.1723	down	down	correct
MIXT.US	MiX Telematics Limited	20200107	13.5	13.6	13.22	13.28	44561	12.7177	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200107	14.26	14.3	14.2352	14.29	14910	13.0776	up	up	correct
MKC.US	V	20200107	84.825	84.825	84.825	84.825	200	82.6163
MKL.US	Markel Corporation	20200107	1160.01	1169.26	1158.28	1160.14	30346	1160.14	up	up	correct
MLI.US	Mueller Industries Inc	20200107	31.29	31.37	30.95	31.1	129635	30.2859	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200107	275.86	279.55	274.76	276.02	533689	271.5516	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200107	10.7	11.1494	10.6186	10.92	17560	10.92	up	up	correct
MLR.US	Miller Industries Inc	20200107	36.4	36.655	36	36.36	28926	34.8646	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200107	111.74	112.26	111.21	111.57	1014954	108.0044	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200107	21.11	21.22	21.01	21.09	31827	19.1705	down	down	correct
MMI.US	Marcus & Millichap Inc	20200107	37.88	38.06	37.56	37.62	61737	37.62	down	down	correct
MMM.US	3M Company	20200107	178.28	178.51	176.82	177.9	2176615	166.237	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200107	63.42	63.42	62.42	63.21	1004562	52.5846	down	down	correct
MMS.US	Maximus Inc	20200107	74.87	75.0695	74.25	74.27	217479	72.1577	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200107	6.15	6.19	6.15	6.19	145541	5.2922	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200107	13.46	13.56	13.45	13.55	113449	12.5317	up	down	incorrect
MN.US	Manning & Napier Inc	20200107	1.84	1.85	1.8	1.84	23419	1.7703
MNP.US	Western Asset Municipal Partners Fund Inc	20200107	15.36	15.36	15.341	15.3459	12507	14.1911	down	down	correct
MNR.US	PC	20200107	25.04	25.0499	25	25.035	28484	22.1615	down	down	correct
MNRL.US	Brigham Minerals Inc	20200107	20.83	21.14	20.52	20.69	346200	17.4089	down	down	correct
MO.US	Altria Group Inc	20200107	49.56	49.9349	49.32	49.57	6476785	42.2113	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200107	7.44	7.56	7.35	7.45	179416	7.45	up	down	incorrect
MODN.US	Model N Inc	20200107	35.05	35.1	34.35	34.43	270625	34.43	down	down	correct
MOG.US	A	20200107	88.02	89.33	87.28	88.95	81137	86.9836	up	up	correct
MOGU.US	MOGU Inc	20200107	2.48	2.48	2.37	2.38	55884	2.38	down	down	correct
MOH.US	Molina Healthcare Inc	20200107	135.79	139.77	135.79	139.26	417884	139.26	up	down	incorrect
MOS.US	The Mosaic Company	20200107	20.74	21.08	20.59	20.92	4633976	20.5055	up	up	correct
MOV.US	Movado Group Inc	20200107	20.86	21.2	20.6	20.81	222474	20.1834	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200107	14.39	14.56	14.39	14.52	45004	13.3136	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20200107	57.68	59.17	57.23	59.14	6584133	53.7255	up	down	incorrect
MPLX.US	MPLX LP	20200107	26.65	27.01	26.53	26.86	3853925	20.6482	up	up	correct
MPV.US	Barings Participation Investors	20200107	15.83	15.95	15.83	15.8976	6219	14.1976	up	up	correct
MPW.US	Medical Properties Trust Inc	20200107	20.95	21	20.67	20.85	2294297	18.7436	down	down	correct
MPX.US	Marine Products Corporation	20200107	14.08	14.39	14.06	14.24	17677	13.4281	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200107	13.1	13.15	13.1	13.14	24900	12.0104	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200107	15.02	15.1	15.01	15.09	53458	13.7528	up	up	correct
MRC.US	MRC Global Inc	20200107	13.87	14.08	13.78	13.94	373512	13.94	up	down	incorrect
MRK.US	Merck & Co. Inc	20200107	90.731	91.0507	89.0522	89.1322	10629560	79.5435	down	up	incorrect
MRO.US	Marathon Oil Corporation	20200107	13.76	13.84	13.605	13.79	9623861	13.4535	up	up	correct
MS.US	PL	20200107	25.35	25.38	25.27	25.34	85217	23.3368	down	up	incorrect
MSA.US	MSA Safety Incorporated	20200107	127.76	128.67	127.37	127.88	61701	124.8599	up	up	correct
MSB.US	Mesabi Trust	20200107	24.15	24.1835	23.81	23.91	54231	19.8994	down	down	correct
MSC.US	Studio City International Holdings Limited	20200107	19.78	20.48	19.76	20.48	1300	20.48	up	up	correct
MSCI.US	MSCI Inc	20200107	260.86	265.36	260.74	262.41	460694	258.4857	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200107	9.79	9.79	9.73	9.76	83162	8.824	down	down	correct
MSGS.US	W	20200107	298.21	300.025	296.81	298.83	150465	296.8801	up	up	correct
MSI.US	Motorola Solutions Inc	20200107	165.88	166.45	165	165.72	1131130	160.7633	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200107	76.39	76.665	75.42	75.93	979942	62.9089	down	down	correct
MT.US	ArcelorMittal	20200107	16.78	16.97	16.68	16.87	2667646	16.7138	up	down	incorrect
MTB.US	M&T Bank Corporation	20200107	167.28	168.07	165.44	165.89	334043	155.1401	down	down	correct
MTD.US	Mettler	20200107	790.56	801.12	787.18	797.16	105772	797.16	up	up	correct
MTDR.US	Matador Resources Company	20200107	19.43	19.67	19.28	19.66	2014870	19.5834	up	down	incorrect
MTG.US	MGIC Investment Corporation	20200107	13.94	14.03	13.86	13.88	1764383	13.2737	down	down	correct
MTH.US	Meritage Homes Corporation	20200107	62.06	63.25	62.06	63.05	1124984	63.05	up	up	correct
MTL.US	P	20200107	1.36	1.75	1.09	1.09	3074942	1.09	down	down	correct
MTN.US	Vail Resorts Inc	20200107	245.19	247.3	244.36	244.52	355709	240.2555	down	down	correct
MTOR.US	Meritor Inc	20200107	26.04	26.62	25.955	26.04	1930208	26.04
MTR.US	Mesa Royalty Trust	20200107	7.356	7.438	7.1556	7.388	5446	6.7159	up	up	correct
MTRN.US	Materion Corporation	20200107	60.18	60.95	59.88	60.57	73881	59.6957	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200107	21.01	21.11	20.98	21.1099	27996	20.2868	up	up	correct
MTW.US	The Manitowoc Company Inc	20200107	17.12	17.35	16.833	17.04	206020	17.04	down	down	correct
MTX.US	Minerals Technologies Inc	20200107	55.62	56.34	55.48	55.68	117255	55.3252	up	up	correct
MTZ.US	MasTec Inc	20200107	63.91	64.2628	63.15	63.37	644524	63.37	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200107	15.04	15.2	15.02	15.2	53468	13.8399	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200107	14.18	14.24	14.17	14.22	60130	13.0667	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200107	12.67	12.75	12.67	12.72	37202	11.6263	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200107	5.4	5.44	5.37	5.37	735509	5.0692	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200107	15.24	15.32	15.24	15.32	3093	14.4328	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200107	14.44	14.48	14.43	14.46	72347	13.2891	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200107	14.44	14.52	14.44	14.51	49289	13.1385	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200107	27.4	27.8599	27.25	27.72	1578256	25.8135	up	up	correct
MUSA.US	Murphy USA Inc	20200107	112.03	114.36	111.95	113.72	526879	112.7056	up	down	incorrect
MUX.US	McEwen Mining Inc	20200107	1.28	1.3	1.25	1.29	2064642	1.29	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200107	9.09	9.14	9.08	9.13	148574	8.3545	up	up	correct
MVO.US	MV Oil Trust	20200107	6.26	6.35	6.15	6.15	60981	4.7848	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200107	14.96	15	14.924	15	22146	13.6612	up	up	correct
MWA.US	Mueller Water Products Inc	20200107	11.96	12.03	11.87	11.89	517868	11.4801	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200107	11.85	12.12	11.79	12.1	235796	12.1	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200107	11.92	12.525	11.86	11.89	39303	11.89	down	down	correct
MXF.US	The Mexico Fund Inc	20200107	13.99	14.01	13.92	13.96	31094	13.1199	down	down	correct
MXL.US	MaxLinear Inc	20200107	20.81	21.17	20.69	21.04	326473	21.04	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200107	14.26	14.3	14.22	14.29	37923	13.2	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200107	14.8	14.97	14.8	14.97	51827	13.6259	up	up	correct
MYE.US	Myers Industries Inc	20200107	16.35	16.535	16.32	16.45	105042	15.4195	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200107	13.66	13.73	13.64	13.72	131031	12.6139	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200107	15.18	15.31	15.15	15.31	42337	13.8432	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200107	13.2	13.22	13.15	13.2	46190	12.0937
MYOV.US	Myovant Sciences Ltd	20200107	14.45	14.5139	13.9	14.01	539084	14.01	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200107	15.03	15.03	14.99	15	123214	14.3758	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200107	14.66	14.72	14.645	14.69	297182	14.0289	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200107	14.35	14.36	14.264	14.31	39515	13.7161	down	down	correct
NAT.US	Nordic American Tankers Limited	20200107	5.02	5.15	4.96	5.14	2677095	4.4913	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200107	13.56	13.69	13.56	13.6552	8192	13.1429	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200107	22.02	22.0444	21.93	21.94	56236	19.7436	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200107	36.17	36.17	35.72	35.84	107251	34.1601	down	down	correct
NBR.US	Nabors Industries Ltd	20200107	3.3	3.3	3.01	3.15	240441	153.9205	down	down	correct
NC.US	NACCO Industries Inc	20200107	47.75	48.42	47.39	48.01	14564	45.3353	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200107	10.62	10.68	10.62	10.68	29902	10.0624	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200107	56.55	57.27	56.4775	56.97	1630141	56.97	up	up	correct
NCR.US	NCR Corporation	20200107	34.84	34.94	34.5	34.61	700058	34.61	down	down	correct
NCV.US	PA	20200107	26.61	26.61	26.5498	26.5498	333	24.0755	down	up	incorrect
NCZ.US	PA	20200107	26.27	26.27	26.1059	26.1741	1101	25.4769	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200107	4.45	4.49	4.43	4.47	132212	33.7577	up	down	incorrect
NEA.US	Nuveen AMT	20200107	14.38	14.44	14.37	14.41	676406	13.7809	up	up	correct
NEM.US	Newmont Corporation	20200107	43.16	43.52	42.98	43.23	9392397	40.9541	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200107	52.05	52.48	52	52.3	243375	48.7058	up	up	correct
NET.US	Cloudflare Inc	20200107	17.67	17.849	17.3	17.67	568971	17.67
NETI.US	Eneti Inc	20200107	6.09	6.35	6.05	6.34	35348	62.0259	up	up	correct
NEU.US	NewMarket Corporation	20200107	472.28	472.78	466.71	467.57	42703	447.7429	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200107	15.08	15.08	14.97	15.08	111718	14.1654
NEW.US	Puxin Limited	20200107	8.46	8.93	8.35	8.8	372537	8.8	up	up	correct
NEWR.US	New Relic Inc	20200107	68.2	68.49	67.46	68.08	546632	68.08	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200107	7.03	7.03	6.75	6.87	1330573	6.87	down	down	correct
NEXA.US	Nexa Resources S.A	20200107	8.5	8.57	8.36	8.41	53194	7.5493	down	down	correct
NFG.US	National Fuel Gas Company	20200107	45.66	45.725	45.04	45.53	418817	42.4273	down	down	correct
NFH.US	WS	20200107	9.99	9.99	9.85	9.9	479748	8.3405	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200107	13.04	13.0593	12.95	12.96	258746	11.2369	down	down	correct
NGG.US	National Grid plc	20200107	62.27	62.27	61.6969	61.9	591679	55.783	down	down	correct
NGL.US	PC	20200107	25.95	25.95	25.845	25.9156	8457	21.1378	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200107	12.86	13.14	12.83	13	61512	13	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200107	9.89	9.89	9.63	9.78	87587	8.2652	down	down	correct
NGVT.US	Ingevity Corporation	20200107	81.34	83.19	81.0548	81.53	208454	81.53	up	up	correct
NHI.US	National Health Investors Inc	20200107	81.9	81.9	80.46	81.08	197447	72.0688	down	down	correct
NI.US	PB	20200107	28.2	28.2	27.83	27.83	36602	24.7449	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200107	13.84	13.9	13.83	13.9	60918	13.38	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200107	23	23	22.87	22.9	71539	19.1503	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200107	10.47	10.53	10.4684	10.475	36613	10.1441	up	up	correct
NINE.US	Nine Energy Service Inc	20200107	10	10.65	9.43	9.58	279864	9.58	down	down	correct
NIO.US	NIO Inc	20200107	3.7	3.73	3.21	3.24	109299493	3.24	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200107	13.96	13.9823	13.92	13.98	25299	13.5064	up	up	correct
NJR.US	New Jersey Resources Corporation	20200107	43.56	43.82	43.15	43.4	551303	40.212	down	up	incorrect
NKE.US	NIKE Inc	20200107	101.81	102.74	100.8126	101.78	6818719	100.0667	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200107	12.63	12.6793	12.6106	12.6793	6534	12.184	up	up	correct
NKX.US	Nuveen California AMT	20200107	15.31	15.31	15.28	15.29	36006	14.6657	down	down	correct
NL.US	NL Industries Inc	20200107	3.8037	3.8037	3.7	3.7	6470	3.4261	down	down	correct
NLS.US	Nautilus Inc	20200107	1.9	2.17	1.9	2.14	1098115	2.14	up	up	correct
NLSN.US	Nielsen Holdings plc	20200107	20.28	20.41	19.92	20.36	3699070	19.8602	up	up	correct
NLY.US	PI	20200107	25.94	26.02	25.83	25.83	61596	22.8999	down	down	correct
NM.US	PH	20200107	7.98	7.98	7.62	7.9038	2000	7.9038	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200107	15.93	15.93	15.7	15.74	117600	14.167	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200107	0.154	0.154	0.154	0.154	110	1.54
NMI.US	Nuveen Municipal Income Fund Inc	20200107	11.45	11.48	11.3513	11.48	12153	11.1143	up	up	correct
NMK.US	PC	20200107	101.86	101.86	99.3	100.8	230	93.3743	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200107	17.85	18	17.51	17.79	71110	16.2437	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200107	7.98	7.98	7.62	7.9038	2000	7.9038	down	down	correct
NMR.US	Nomura Holdings Inc	20200107	5.14	5.18	5.12	5.15	79225	4.7779	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200107	14.4883	14.64	14.4883	14.64	6374	14.0579	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200107	14.24	14.3	14.23	14.23	4529	13.7256	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200107	14.29	14.39	14.26	14.39	589555	13.637	up	up	correct
NNI.US	Nelnet Inc	20200107	57.71	58.85	57.61	58.39	84302	56.9308	up	up	correct
NNN.US	National Retail Properties Inc	20200107	53.41	53.55	52.68	53.23	453157	48.0417	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200107	10.48	10.48	10.34	10.34	30056	6.4287	down	down	correct
NOA.US	North American Construction Group Ltd	20200107	12.28	12.3	11.89	12.02	59338	11.7256	down	down	correct
NOAH.US	Noah Holdings Limited	20200107	36.7	38.45	36.7	37.6	324557	37.6	up	up	correct
NOC.US	Northrop Grumman Corporation	20200107	373.62	376.71	371.09	374.97	875462	363.8699	up	up	correct
NOK.US	Nokia Corporation	20200107	3.96	4.01	3.94	3.95	36841781	3.95	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200107	14.4	14.4	14.4	14.4	160	13.8901
NOMD.US	Nomad Foods Limited	20200107	21.94	22.06	21.71	21.81	396107	21.81	down	down	correct
NOV.US	NOV Inc	20200107	25.32	25.4473	24.54	24.99	2451960	24.7648	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200107	11.44	11.89	11.42	11.52	180500	11.52	up	down	incorrect
NOW.US	ServiceNow Inc	20200107	293.22	294.58	288.03	292.91	1439902	292.91	down	down	correct
NP.US	Neenah Inc	20200107	67.78	68.85	67.395	67.79	76153	63.0448	up	up	correct
NPK.US	National Presto Industries Inc	20200107	88.88	89.48	88.2	88.67	36649	77.9467	down	down	correct
NPO.US	EnPro Industries Inc	20200107	67.1	67.79	66.07	66.91	86053	64.9055	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200107	8.78	8.94	8.7633	8.91	590965	8.91	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200107	14.58	14.64	14.57	14.64	18795	14.128	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200107	14.23	14.28	14.23	14.27	51117	13.5767	up	up	correct
NR.US	Newpark Resources Inc	20200107	6.27	6.4	6.11	6.18	420135	6.18	down	down	correct
NRG.US	NRG Energy Inc	20200107	37.22	37.58	36.82	36.87	2446023	34.4462	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200107	17.26	17.38	17.21	17.35	289513	14.3789	up	down	incorrect
NRK.US	Nuveen New York AMT	20200107	13.58	13.62	13.56	13.62	76599	13.0617	up	up	correct
NRP.US	Natural Resource Partners L.P	20200107	21.61	21.64	21.34	21.64	8289	18.1818	up	up	correct
NRT.US	North European Oil Royalty Trust	20200107	5.8	5.84	5.7323	5.8	25779	4.993
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200107	27.69	27.69	27.18	27.48	19500	24.8389	down	up	incorrect
NS.US	PC	20200107	25.38	25.42	25.24	25.24	17845	20.7485	down	down	correct
NSA.US	PA	20200107	34	34.26	34	34.14	184060	31.6673	up	up	correct
NSC.US	Norfolk Southern Corporation	20200107	196.52	197.73	195.13	196.71	1478895	189.9952	up	up	correct
NSCO.US	WS	20200107	4.58	4.65	4.36	4.38	51885	2.6746	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200107	5.93	6.03	5.93	6.02	1174118	5.189	up	up	correct
NSP.US	Insperity Inc	20200107	87.75	87.75	86.6	86.62	313276	81.6962	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200107	36.43	36.77	36.32	36.53	118152	32.5893	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200107	19.36	19.96	19.17	19.79	9452400	19.79	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200107	11.4	11.43	11.23	11.39	389302	101.4462	down	down	correct
NTP.US	Nam Tai Property Inc	20200107	8.72	8.85	8.635	8.635	5134	8.635	down	down	correct
NTR.US	Nutrien Ltd	20200107	47.34	47.845	47.15	47.75	1183493	44.413	up	up	correct
NTZ.US	Natuzzi S.p.A	20200107	1.95	1.95	1.85	1.85	12334	1.85	down	up	incorrect
NUE.US	Nucor Corporation	20200107	53.75	54.59	53.61	53.81	2560287	51.0828	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200107	15.52	15.57	15.47	15.4887	35935	14.8789	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200107	40.2	40.31	39.64	39.79	277886	37.1393	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200107	10.65	10.7443	10.65	10.72	420605	10.3835	up	up	correct
NUW.US	Nuveen AMT	20200107	16.32	16.4	16.3	16.36	15649	15.7414	up	up	correct
NVG.US	Nuveen AMT	20200107	16.78	16.8	16.75	16.75	303721	15.8662	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20200107	13.49	13.56	13.35	13.4	105478	13.4	down	down	correct
NVR.US	NVR Inc	20200107	3775.94	3810	3774	3806.12	23914	3806.12	up	up	correct
NVRO.US	Nevro Corp	20200107	119.56	119.99	118.4	119.26	358822	119.26	down	down	correct
NVS.US	Novartis AG	20200107	95.09	95.09	94.425	94.48	1153731	87.6542	down	down	correct
NVST.US	Envista Holdings Corporation	20200107	30.88	31.44	30.55	31.38	3795641	31.38	up	up	correct
NVT.US	nVent Electric plc	20200107	25.26	25.54	25.13	25.47	650993	23.9987	up	up	correct
NVTA.US	Invitae Corporation	20200107	16.13	16.29	15.71	15.78	1827825	15.78	down	down	correct
NWG.US	NatWest Group plc	20200107	6.35	6.37	6.3	6.31	1067569	5.7281	down	down	correct
NWN.US	Northwest Natural Holding Company	20200107	73.24	73.24	72.2	72.63	201491	67.5856	down	down	correct
NX.US	Quanex Building Products Corporation	20200107	16.96	17.06	16.57	16.84	539818	16.2782	down	down	correct
NXC.US	Nuveen California Select Tax	20200107	16.11	16.17	16.11	16.17	1761	15.1274	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200107	14.65	14.7	14.6159	14.69	40215	14.0235	up	up	correct
NXN.US	Nuveen New York Select Tax	20200107	14.09	14.2706	14.05	14.09	3129	13.1944
NXP.US	Nuveen Select Tax	20200107	16.38	16.6	16.38	16.49	36382	15.4444	up	up	correct
NXQ.US	Nuveen Select Tax	20200107	15.33	15.33	15.25	15.33	25322	14.3518
NXR.US	Nuveen Select Tax	20200107	16.46	16.46	16.3908	16.391	14961	15.332	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200107	46.25	46.25	44.97	45.43	327859	42.8579	down	down	correct
NYCB.US	PU	20200107	50.8236	50.9	50.69	50.83	9685	50.83	up	up	correct
NYT.US	The New York Times Company	20200107	32.63	32.86	32.45	32.46	742126	32.1282	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200107	16.3	16.33	16.28	16.28	222108	15.5263	down	up	incorrect
O.US	Realty Income Corporation	20200107	74.7	74.7	73.34	74.18	1561239	68.1616	down	down	correct
OAK.US	PB	20200107	27.29	27.375	27.05	27.23	31421	24.1006	down	down	correct
OC.US	Owens Corning	20200107	64.93	65.62	64.695	64.84	1370466	63.3174	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200107	11.23	12.81	11.2	11.96	1382119	11.96	up	up	correct
OCN.US	Ocwen Financial Corporation	20200107	1.42	1.57	1.41	1.56	542063	23.4	up	up	correct
ODC.US	Oil	20200107	35.73	36.06	35.02	35.68	9359	33.6515	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200107	18.42	19.07	18.38	18.9	229631	18.6275	up	up	correct
OFC.US	Corporate Office Properties Trust	20200107	29.53	29.53	28.98	29.17	565028	27.0387	down	down	correct
OFG.US	OFG Bancorp	20200107	23.03	23.03	22.23	22.41	283906	21.6776	down	down	correct
OGE.US	OGE Energy Corp	20200107	43.91	44.11	43.64	44.05	971208	40.0106	up	up	correct
OGS.US	ONE Gas Inc	20200107	91.89	92.24	90.82	90.99	181007	85.8144	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200107	42.06	42.12	41.39	41.69	1169262	35.5441	down	down	correct
OI.US	O	20200107	12.72	13.46	12.47	13.36	4533734	13.3048	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200107	7.89	7.9615	7.89	7.94	45916	7.1973	up	up	correct
OIBR.US	C	20200107	0.93	0.95	0.92	0.94	133700000	0.94	up	up	correct
OII.US	Oceaneering International Inc	20200107	14.79	15.08	14.56	14.98	1373246	14.98	up	up	correct
OIS.US	Oil States International Inc	20200107	16.81	16.86	15.99	16.24	483651	16.24	down	down	correct
OKE.US	ONEOK Inc	20200107	76.71	76.951	76.2646	76.85	1364852	64.0818	up	up	correct
OLN.US	Olin Corporation	20200107	16.66	16.93	16.47	16.83	1844458	15.5989	up	up	correct
OLP.US	One Liberty Properties Inc	20200107	27.36	27.43	27	27.29	32214	23.2206	down	down	correct
OMC.US	Omnicom Group Inc	20200107	79.8	80.04	78.97	79.11	1598272	72.9938	down	down	correct
OMF.US	OneMain Holdings Inc	20200107	41.63	41.73	40.89	40.92	477000	29.2258	down	down	correct
OMI.US	Owens & Minor Inc	20200107	4.9	5.1	4.9	5.06	1146702	5.0527	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200107	6.87	6.96	6.825	6.93	66500	6.93	up	up	correct
ONTO.US	Onto Innovation Inc	20200107	35.64	36.31	34.79	36.15	286192	36.15	up	up	correct
OOMA.US	Ooma Inc	20200107	12.58	12.68	12.36	12.43	62371	12.43	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200107	28.26	28.44	28.165	28.23	26128	25.9442	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200107	9.55	9.93	9.49	9.91	913150	9.652	up	up	correct
ORA.US	Ormat Technologies Inc	20200107	75.12	75.12	74.08	74.37	100215	73.4172	down	up	incorrect
ORAN.US	Orange S.A	20200107	14.68	14.72	14.59	14.71	498370	12.8363	up	up	correct
ORC.US	Orchid Island Capital Inc	20200107	5.91	5.96	5.91	5.95	422128	4.4275	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200107	17.16	17.5	17.15	17.29	178995	14.262	up	up	correct
ORCL.US	Oracle Corporation	20200107	53.89	54.33	53.61	54.16	12037350	52.416	up	up	correct
ORI.US	Old Republic International Corporation	20200107	22.34	22.34	22.12	22.12	1057392	18.1595	down	down	correct
ORN.US	Orion Group Holdings Inc	20200107	5.35	5.35	5.04	5.05	47096	5.05	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200107	2.22	2.33	2.22	2.24	171021	2.24	up	up	correct
OSK.US	Oshkosh Corporation	20200107	93.13	94.75	92.63	94.66	468464	91.9881	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200107	26.86	27.11	26.77	27.01	1052800	26.422	up	up	correct
OVV.US	Ovintiv Inc	20200107	4.85	4.89	4.79	4.88	2304388	22.6059	up	up	correct
OXM.US	Oxford Industries Inc	20200107	76.62	77.23	75.86	76.59	74106	73.6515	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200107	45.08	45.28	44.18	45.27	12171792	43.7858	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200107	119.3	121.09	119.3	120.9	53803	116.9253	up	up	correct
PACK.US	Ranpak Holdings Corp	20200107	8.08	8.09	7.79	7.91	88858	7.91	down	down	correct
PAG.US	Penske Automotive Group Inc	20200107	49.38	49.38	48.44	48.65	445944	46.9031	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20200107	35.17	35.75	34.803	34.85	1316261	34.85	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200107	15.46	15.53	15.46	15.47	14285	14.3303	up	up	correct
PAM.US	Pampa Energía S.A	20200107	15.22	15.48	15.05	15.26	322056	15.26	up	up	correct
PAR.US	PAR Technology Corporation	20200107	31.2	31.57	31.19	31.24	97819	31.24	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200107	22.08	22.26	21.85	22.18	246722	22.18	up	up	correct
PAYC.US	Paycom Software Inc	20200107	278.4	282.6	276.7893	279.49	453793	279.49	up	up	correct
PB.US	Prosperity Bancshares Inc	20200107	71.18	71.18	70.34	70.61	220607	66.465	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200107	36.75	36.95	36.63	36.87	830994	32.1092	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200107	26.5251	26.56	26.45	26.54	6700	23.2138	up	up	correct
PBF.US	PBF Energy Inc	20200107	30.9	31.27	30.41	31.2	1491125	30.8604	up	up	correct
PBFX.US	PBF Logistics LP	20200107	20.59	20.92	20.48	20.92	65628	17.0672	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20200107	41.08	41.17	39.79	39.81	384387	39.81	down	down	correct
PBI.US	Pitney Bowes Inc	20200107	3.95	4.03	3.89	3.91	1725788	3.6267	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200107	16.02	16.105	15.89	16.06	11286390	12.9067	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200107	14.91	15.12	14.91	15.08	4046182	13.2774	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20200107	4.24	4.24	4.02	4.07	161122	3.6324	down	down	correct
PBY.US	Prospect Capital Corporation	20200107	26.7174	26.7174	26.0784	26.45	7793	24.103	down	down	correct
PCF.US	High Income Securities Fund	20200107	9.04	9.09	8.98	9.0673	40115	7.2639	up	up	correct
PCG.US	PG&E Corporation	20200107	10.42	10.84	10.38	10.58	5556818	10.58	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200107	25.36	25.39	25.33	25.34	452202	20.7977	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200107	9.92	9.968	9.8991	9.968	29373	9.1651	up	up	correct
PCM.US	PCM Fund Inc	20200107	11.55	11.62	11.51	11.62	38966	9.7154	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200107	19.38	19.7	19.31	19.52	140529	16.7012	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200107	19.5	19.5	19.26	19.26	133813	18.4639	down	down	correct
PD.US	PagerDuty Inc	20200107	24.77	25.23	24.09	24.72	658500	24.72	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200107	32.97	33.07	32.95	33.05	189268	27.192	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200107	22.78	22.79	21.93	22.05	1107308	20.0783	down	down	correct
PDS.US	Precision Drilling Corporation	20200107	1.53	1.59	1.51	1.54	35080	30.8	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200107	17.92	17.92	17.78	17.86	48990	15.3471	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200107	34.55	34.61	34.03	34.43	1808201	31.5583	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200107	57.94	58	57.38	57.6	4150975	53.7175	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200107	5.12	5.14	5	5.01	996655	4.5289	down	down	correct
PEN.US	Penumbra Inc	20200107	161	161	157.3	158.68	238353	158.68	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200107	16.63	16.72	16.45	16.63	120302	14.7443
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200107	15.56	15.68	15.55	15.68	23163	13.8812	up	up	correct
PFE.US	Pfizer Inc	20200107	39.12	39.13	38.68	38.75	19106673	33.9931	down	down	correct
PFGC.US	Performance Food Group Company	20200107	52.15	52.42	51.75	51.91	667861	51.91	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20200107	11.99	12.03	11.93	12.03	149578	9.9383	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200107	10.71	10.76	10.7	10.71	261524	8.8351
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200107	12.23	12.29	12.23	12.26	9243	10.7417	up	up	correct
PFS.US	Provident Financial Services Inc	20200107	24.2	24.36	24.06	24.12	189446	21.7917	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200107	34.02	34.07	33.05	33.07	240025	32.228	down	down	correct
PG.US	The Procter & Gamble Company	20200107	122.88	123.2059	121.87	121.99	7585870	116.1305	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200107	12.28	12.29	12.16	12.25	26097	10.2459	down	down	correct
PGR.US	The Progressive Corporation	20200107	73	73.12	72.16	72.76	4868088	67.9011	down	down	correct
PGRE.US	Paramount Group Inc	20200107	13.84	13.88	13.65	13.72	1320116	12.8203	down	down	correct
PGTI.US	PGT Innovations Inc	20200107	14.73	14.79	14.6	14.61	127427	14.61	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200107	20.94	21.0358	20.698	20.72	29324	17.5838	down	down	correct
PH.US	Parker	20200107	206.9	207.4414	205	206.49	700080	200.1559	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200107	10.84	10.89	10.8	10.85	33853	9.4856	up	up	correct
PHG.US	Koninklijke Philips N.V	20200107	48.85	49	48.6	48.73	517413	45.9002	down	down	correct
PHI.US	PLDT Inc	20200107	19.99	20.54	19.99	20.35	139158	17.8153	up	up	correct
PHK.US	PIMCO High Income Fund	20200107	7.62	7.67	7.61	7.66	532362	6.288	up	up	correct
PHM.US	PulteGroup Inc	20200107	39.52	39.8085	39.2	39.57	4942159	38.6431	up	up	correct
PHR.US	Phreesia Inc	20200107	27.19	27.52	27.09	27.24	414454	27.24	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200107	9.42	9.52	9.4	9.5	93342	7.9112	up	up	correct
PHX.US	PHX Minerals Inc	20200107	10.89	11.05	10.5	10.58	29888	10.2381	down	down	correct
PII.US	Polaris Inc	20200107	97.06	97.43	92.34	95.01	1226640	90.6287	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200107	4.83	4.84	4.8	4.82	115560	4.1579	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200107	18.95	19.0123	18.9	18.96	15151	16.7733	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200107	24.53	25.88	24.19	24.4	706811	24.4	down	down	correct
PINS.US	Pinterest Inc	20200107	18.88	19.42	18.76	19.26	7581945	19.26	up	up	correct
PIPR.US	Piper Sandler Companies	20200107	78.03	79.32	77.38	78	41100	72.4955	down	down	correct
PJT.US	PJT Partners Inc	20200107	43.55	44.02	43.23	43.96	54543	42.0381	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200107	24.58	24.64	24.24	24.33	2361553	22.9932	down	down	correct
PKE.US	Park Aerospace Corp	20200107	16.45	16.6	16.26	16.53	62489	14.7463	up	down	incorrect
PKG.US	Packaging Corporation of America	20200107	104.94	105.37	103.545	104.85	1285243	98.6864	down	down	correct
PKI.US	PerkinElmer Inc	20200107	97.73	98.99	97.275	98.8	442044	98.3425	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200107	28.17	28.2187	27.9	28.14	87570	23.4385	down	down	correct
PKX.US	POSCO	20200107	49.64	49.64	49.16	49.41	292953	47.1627	down	down	correct
PLAN.US	Anaplan Inc	20200107	55.31	55.92	54.03	54.66	1760377	54.66	down	up	incorrect
PLD.US	Prologis Inc	20200107	88.62	88.94	87.88	88.47	2054465	84.5055	down	down	correct
PLNT.US	Planet Fitness Inc	20200107	75.24	77.22	75.05	76.33	1175712	76.33	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200107	55.73	56.1	55.36	55.94	69802	52.6563	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200107	18.41	18.51	18	18.03	62392	16.1573	down	down	correct
PM.US	Philip Morris International Inc	20200107	85.63	86.83	85.27	86.4	4315987	77.0261	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200107	15.39	15.43	15.34	15.37	50696	14.6187	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200107	15.63	15.73	15.59	15.67	108431	14.9344	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200107	8.06	8.09	8.0505	8.09	97292	7.349	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200107	13.16	13.305	13.16	13.24	111099	11.9246	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200107	22.49	22.49	22.285	22.38	1116005	18.9356	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200107	12.57	12.603	12.55	12.6	27594	12.04	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200107	157.43	158.4	156.61	157.26	1936596	147.0378	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200107	13.75	13.96	13.75	13.96	10146	13.3877	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200107	12.2	12.2	12.0726	12.2	16476	11.6985
PNM.US	PNM Resources Inc	20200107	49.65	49.65	49.13	49.2	268353	46.6584	down	down	correct
PNR.US	Pentair plc	20200107	45.66	45.69	45.18	45.26	1009283	43.898	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200107	88.39	88.715	88.1	88.68	931276	81.7582	up	up	correct
POLY.US	Plantronics Inc	20200107	27.6	29.27	27.595	28.99	895779	28.6833	up	up	correct
POR.US	Portland General Electric Company	20200107	55.12	55.22	54.69	55.17	505350	51.178	up	up	correct
POST.US	Post Holdings Inc	20200107	108.14	108.59	107.36	107.93	361538	107.93	down	down	correct
PPG.US	PPG Industries Inc	20200107	128.59	129.28	128.04	128.08	2217606	123.9355	down	down	correct
PPL.US	PPL Corporation	20200107	35.46	35.54	35.11	35.18	4289322	31.4095	down	down	correct
PPT.US	Putnam Premier Income Trust	20200107	5.5	5.53	5.4814	5.53	322201	4.7343	up	up	correct
PRA.US	ProAssurance Corporation	20200107	36.76	36.76	36.2362	36.33	102064	35.2604	down	down	correct
PRG.US	PROG Holdings Inc	20200107	57.616	58.0656	57.2862	57.546	498196	48.6168	down	down	correct
PRGO.US	Perrigo Company plc	20200107	49.01	50.08	48.83	49.96	1288636	47.9901	up	down	incorrect
PRI.US	Primerica Inc	20200107	129.98	131.225	129.67	130.49	96831	127.2507	up	up	correct
PRLB.US	Proto Labs Inc	20200107	99.64	100.71	98.7788	100.05	72413	100.05	up	up	correct
PRMW.US	Primo Water Corporation	20200107	13.96	13.96	13.625	13.66	610359	13.2439	down	down	correct
PRO.US	PROS Holdings Inc	20200107	62.83	64.38	62.56	64	317050	64	up	down	incorrect
PRS.US	Prudential Financial Inc	20200107	27.54	27.56	27.42	27.53	48091	24.8492	down	down	correct
PRT.US	PermRock Royalty Trust	20200107	6.35	6.63	6.2301	6.53	94587	5.739	up	down	incorrect
PRTY.US	Party City Holdco Inc	20200107	2.63	2.63	2.47	2.61	3164406	2.61	down	up	incorrect
PRU.US	Prudential Financial Inc	20200107	93.21	93.8	92.73	93.39	1740545	83.7516	up	down	incorrect
PSA.US	Public Storage	20200107	213.22	214.645	211.77	213.61	1164319	200.0845	up	up	correct
PSB.US	PZ	20200107	25.15	25.15	25.075	25.13	85403	23.131	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200107	30.92	31.095	30.871	31.02	13544	26.3847	up	up	correct
PSN.US	Parsons Corporation	20200107	43.11	43.69	42.71	43.52	202318	43.52	up	up	correct
PSO.US	Pearson plc	20200107	8.34	8.41	8.33	8.38	162150	7.8653	up	up	correct
PSTG.US	Pure Storage Inc	20200107	17.66	17.74	17.55	17.71	2476941	17.71	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200107	16.1	16.15	16.05	16.15	10600	14.6609	up	up	correct
PSX.US	Phillips 66	20200107	107.13	108.22	106.74	108.14	2690090	97.9882	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200107	63.71	65.225	63.1704	64.78	437571	52.934	up	up	correct
PTR.US	PetroChina Company Limited	20200107	53	53	52.4048	52.86	97007	45.834	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200107	19.2	19.25	19.14	19.22	280858	16.1418	up	up	correct
PUK.US	Prudential plc	20200107	37.81	37.9553	37.69	37.88	423396	35.5512	up	up	correct
PUKPRA.US	PUKPRA	20200107	27.823	27.93	27.75	27.87	11516	25.4936	up	up	correct
PUMP.US	ProPetro Holding Corp	20200107	12.09	12.09	11.27	11.6	1090035	11.6	down	down	correct
PVG.US	Pretium Resources Inc	20200107	10.85	11.24	10.825	11.15	1604576	11.15	up	down	incorrect
PVH.US	PVH Corp	20200107	105.64	106.8	104.69	105.65	552738	105.4977	up	up	correct
PVL.US	Permianville Royalty Trust	20200107	2.1	2.15	2.0501	2.15	100053	1.8688	up	up	correct
PWR.US	Quanta Services Inc	20200107	41.07	41.22	40.295	40.68	1731574	40.4153	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200107	157.55	157.8	155.65	156.95	1347082	147.4525	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200107	9.78	9.78	9.69	9.7268	13252	9.3156	down	down	correct
PYS.US	PPlus Trust Series RRD	20200107	21	21	21	21	1667	17.8032
PYT.US	PPLUS Trust Series GSC	20200107	22.55	22.55	22.5	22.55	2678	21.3078
PZC.US	PIMCO California Municipal Income Fund III	20200107	11.35	11.43	11.27	11.37	16935	10.8918	up	up	correct
PZN.US	Pzena Investment Management Inc	20200107	8.58	8.7	8.47	8.51	28878	7.6408	down	down	correct
QD.US	Qudian Inc	20200107	4.6	4.605	4.49	4.49	4270252	4.49	down	down	correct
QGEN.US	QIAGEN N.V	20200107	33.24	33.605	33.13	33.29	2006047	33.29	up	up	correct
QSR.US	Restaurant Brands International Inc	20200107	63	64.21	63	63.39	3094299	58.919	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200107	85.19	85.87	83.1	83.3	348513	83.3	down	down	correct
QUOT.US	Quotient Technology Inc	20200107	9.7	10.06	9.7	9.92	312189	9.92	up	up	correct
QVCC.US	QVCC	20200107	25.62	25.816	25.62	25.8	114300	23.079	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200107	26.45	26.45	26.2698	26.4	13057	23.2507	down	down	correct
R.US	Ryder System Inc	20200107	53.35	54.38	53.1	54.14	771887	49.7076	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200107	21.55	21.65	21.46	21.62	225724	16.8539	up	up	correct
RACE.US	Ferrari N.V	20200107	165.98	166.12	165.18	165.22	309365	163.1556	down	down	correct
RAD.US	Rite Aid Corporation	20200107	13.27	13.42	12.26	12.53	10201580	12.53	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200107	46.25	46.58	44.96	44.97	449642	44.97	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200107	43.49	43.49	42.75	43.26	422809	41.9198	down	down	correct
RBC.US	Regal Beloit Corporation	20200107	85.19	85.38	84.55	84.87	97564	83.1019	down	down	correct
RC.US	Ready Capital Corporation	20200107	15.24	15.28	15.17	15.2	320223	12.1781	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200107	26.68	26.76	26.68	26.76	725	23.8843	up	up	correct
RCB.US	Ready Capital Corporation	20200107	27.53	28.44	27.35	27.635	12900	26.1819	up	up	correct
RCF.US	UN	20200107	50.4	51.5	49	50.3	2290568	50.3	down	down	correct
RCI.US	Rogers Communications Inc	20200107	49.56	49.86	49.44	49.84	287483	45.7458	up	down	incorrect
RCL.US	Royal Caribbean Group	20200107	131.08	132.1	130.44	130.44	1225855	129.158	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200107	9.07	9.2	9.07	9.19	231911	7.7031	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200107	9.45	9.87	9.05	9.64	79305	9.64	up	up	correct
RDN.US	Radian Group Inc	20200107	24.46	24.68	24.38	24.5	863003	23.2299	up	up	correct
RDS.US	B	20200107	61.38	61.54	60.93	61.52	2340980	58.5248	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200107	40.14	40.35	39.82	40.27	98553	39.6134	up	up	correct
RE.US	Everest Re Group Ltd	20200107	275.85	276.63	274.03	274.17	244334	260.3463	down	down	correct
RELX.US	RELX PLC	20200107	24.91	24.95	24.84	24.89	282780	23.6356	down	down	correct
RENN.US	Renren Inc	20200107	0.903	0.9109	0.8157	0.82	124128	2.46	down	down	correct
RES.US	RPC Inc	20200107	5.24	5.25	4.9	5.03	2645783	5.03	down	down	correct
REV.US	Revlon Inc	20200107	21.56	21.56	20.4	20.59	77430	20.59	down	down	correct
REVG.US	REV Group Inc	20200107	11.74	11.82	11.4	11.49	110549	11.2448	down	down	correct
REX.US	REX American Resources Corporation	20200107	81.48	81.88	79.02	79.52	61364	79.52	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20200107	45.36	45.635	45.11	45.28	582056	43.8148	down	up	incorrect
REZI.US	Resideo Technologies Inc	20200107	12.48	12.59	12.02	12.23	1379731	12.23	down	down	correct
RF.US	Regions Financial Corporation	20200107	16.5	16.53	16.28	16.35	9241268	15.1454	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200107	14.73	14.73	14.48	14.65	82447	12.5697	down	down	correct
RFL.US	Rafael Holdings Inc	20200107	17.42	17.8	16.905	17.33	22047	17.33	down	down	correct
RFP.US	Resolute Forest Products Inc	20200107	4.04	4.1	3.89	4.03	536745	3.7352	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200107	160.12	160.435	158.32	159.15	402503	151.2864	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200107	48.43	48.66	48.01	48.32	86583	42.5313	down	down	correct
RGS.US	Regis Corporation	20200107	15.84	16.29	15.32	15.88	243120	15.88	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200107	11.68	11.77	11.618	11.77	7379	9.147	up	up	correct
RH.US	RH	20200107	214.06	216.2	211.096	215.87	1124631	215.87	up	down	incorrect
RHI.US	Robert Half International Inc	20200107	63.01	63.18	62.48	62.85	1239667	60.3829	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200107	83.99	84.4	82.98	83.43	333356	81.1616	down	down	correct
RIG.US	Transocean Ltd	20200107	7.15	7.17	6.72	6.89	19997131	6.89	down	down	correct
RIO.US	Rio Tinto Group	20200107	58.34	58.675	58.185	58.39	1627617	48.5314	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200107	16.56	16.64	16.55	16.64	86301	12.6577	up	up	correct
RJF.US	Raymond James Financial Inc	20200107	88.86	90.28	88.79	89.8	671862	58.1343	up	up	correct
RL.US	Ralph Lauren Corporation	20200107	119.94	121.56	119.25	120.33	675386	117.0314	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200107	9.25	9.31	9.14	9.16	1993870	9.16	down	down	correct
RLI.US	RLI Corp	20200107	91.24	91.405	89.09	89.45	198208	85.2464	down	down	correct
RLJ.US	RLJ Lodging Trust	20200107	17.14	17.31	16.815	16.83	2289200	16.7261	down	down	correct
RM.US	Regional Management Corp	20200107	29.07	29.18	28.52	28.95	40517	28.1422	down	down	correct
RMD.US	ResMed Inc	20200107	155.01	156.09	154.7315	155.15	352234	152.7594	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200107	22.8	22.85	22.79	22.8	27317	19.9032
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200107	19.58	19.8	19.58	19.8	82700	17.6134	up	up	correct
RMO.US	Romeo Power Inc	20200107	10.03	10.03	10.0176	10.0176	252000	10.0176	down	down	correct
RMPL.US	P	20200107	26.05	26.1	26	26.099	432	26.099	up	down	incorrect
RMT.US	Royce Micro	20200107	8.49	8.52	8.45	8.52	88810	7.3468	up	up	correct
RNG.US	RingCentral Inc	20200107	176.69	180.4	175.42	176.73	1224405	176.73	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200107	7.1	7.4139	7.07	7.4139	18731	7.4139	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200107	24.01	24.01	23.56	23.61	278800	20.6957	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200107	186.8	189.125	186.39	187.91	1206743	184.6381	up	down	incorrect
ROG.US	Rogers Corporation	20200107	127.72	130.12	127.72	130.06	95631	130.06	up	up	correct
ROK.US	Rockwell Automation Inc	20200107	204.5	205.2695	202.25	203.83	715876	196.9196	down	down	correct
ROL.US	Rollins Inc	20200107	33.16	33.4	32.9	33.25	2470114	21.795	up	up	correct
ROP.US	Roper Technologies Inc	20200107	358.71	361.73	356.58	361.44	404562	357.5448	up	up	correct
RPM.US	RPM International Inc	20200107	75.04	75.87	74.56	74.97	1376532	72.2505	down	down	correct
RPT.US	RPT Realty	20200107	14.62	14.62	14.42	14.48	911090	13.5147	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200107	14.64	14.66	14.33	14.35	764017	12.5064	down	down	correct
RRC.US	Range Resources Corporation	20200107	4.58	4.815	4.5	4.72	13959810	4.72	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200107	4.01	4.05	3.91	3.97	211790	3.9315	down	down	correct
RRX.US	Regal Beloit Corporation	20200107	85.19	85.38	84.55	84.87	97564	83.1019	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200107	117.73	119.85	117.73	118.85	412233	114.0259	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200107	18.4	18.4	18.26	18.26	10800	14.6326	down	down	correct
RSG.US	Republic Services Inc	20200107	90.43	90.45	89.93	90.13	784920	87.3634	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200107	151.9	153.63	151.9	153.19	2741149	91.5239	up	up	correct
RVI.US	Retail Value Inc	20200107	6.7779	6.8382	6.7289	6.7873	296494	-22.2573	up	up	correct
RVLV.US	Revolve Group Inc	20200107	18.93	19.54	18.9	19.41	645925	19.41	up	up	correct
RVT.US	Royce Value Trust Inc	20200107	14.69	14.7392	14.6	14.66	215046	12.4044	down	down	correct
RWT.US	Redwood Trust Inc	20200107	16.81	16.92	16.71	16.91	1133552	14.6971	up	up	correct
RXN.US	Rexnord Corporation	20200107	32.59	32.69	32.35	32.54	604297	32.0523	down	down	correct
RY.US	Royal Bank of Canada	20200107	79.51	79.66	79.23	79.37	969448	73.1482	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200107	3.97	4.05	3.83	3.87	662661	3.87	down	down	correct
RYB.US	RYB Education Inc	20200107	5.6773	5.82	5.6107	5.82	33405	5.82	up	up	correct
RYI.US	Ryerson Holding Corporation	20200107	11.83	12.47	11.83	12.43	146108	12.3487	up	up	correct
RYN.US	Rayonier Inc	20200107	32.48	32.69	32.32	32.49	239217	30.2328	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200107	28.23	28.23	28.0274	28.04	40305	24.9234	down	down	correct
SA.US	Seabridge Gold Inc	20200107	13.58	13.95	13.42	13.76	376925	13.76	up	down	incorrect
SAFE.US	Safehold Inc	20200107	40.33	40.33	39.7	39.83	104416	39.1501	down	down	correct
SAH.US	Sonic Automotive Inc	20200107	29.69	30.45	29.67	29.83	473273	29.1669	up	down	incorrect
SAIC.US	Science Applications International Corporation	20200107	88.43	88.94	88.3	88.41	236001	85.3447	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200107	23.76	24.33	23.645	24.2	913320	24.2	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20200107	369.58	376.53	369.075	373.88	178278	373.88	up	down	incorrect
SAN.US	Banco Santander S.A	20200107	4.16	4.17	4.13	4.13	7118981	4.07	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200107	7.05	7.23	7.0028	7.2	2005269	7.2	up	up	correct
SAP.US	SAP SE	20200107	134.08	134.35	133.44	133.62	622393	129.5906	down	down	correct
SAR.US	Saratoga Investment Corp	20200107	25.03	25.04	24.74	24.93	104007	21.8249	down	down	correct
SAVE.US	Spirit Airlines Inc	20200107	40.22	40.38	39.22	39.5	869981	39.5	down	down	correct
SB.US	Safe Bulkers Inc	20200107	1.66	1.68	1.64	1.67	183456	1.67	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200107	17.4	17.64	17.01	17.15	1238785	17.15	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200107	9.16	9.22	9.1355	9.19	101423	8.6798	up	up	correct
SBOW.US	SilverBow Resources Inc	20200107	10.14	10.36	9.61	9.68	46944	9.68	down	down	correct
SBR.US	Sabine Royalty Trust	20200107	42.08	42.1	40.76	41.3	53826	35.1163	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200107	14.11	14.15	13.96	14.08	1486929	13.4794	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200107	10.2	10.29	9.98	10.22	4268369	9.127	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200107	22.98	23.01	22.8	22.89	650274	21.494	down	down	correct
SCCO.US	Southern Copper Corporation	20200107	41.41	41.88	41.35	41.68	592851	38.37	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200107	15.14	15.39	15.1	15.23	65077	11.9641	up	up	correct
SCE.US	PL	20200107	24	24.065	24	24.02	18868	23.3715	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200107	47.34	48.01	47.3	47.62	9988785	46.2755	up	up	correct
SCI.US	Service Corporation International	20200107	46.69	47.5	46.51	46.54	747910	45.0298	down	down	correct
SCL.US	Stepan Company	20200107	102.19	102.99	101.66	102.26	68606	100.1296	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200107	14.3	14.45	14.3	14.36	73006	11.7698	up	up	correct
SCPE.US	WS	20200107	0.2	0.2	0.195	0.195	2446300	0.195	down	down	correct
SCS.US	Steelcase Inc	20200107	20.07	20.12	19.89	20.04	889322	18.5736	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200107	21.88	21.98	21.34	21.43	256354	18.4419	down	down	correct
SCX.US	The L.S. Starrett Company	20200107	5.7	5.8911	5.7	5.76	10130	5.76	up	up	correct
SD.US	SandRidge Energy Inc	20200107	4.29	4.29	4.17	4.22	239002	4.22	down	down	correct
SDRL.US	Seadrill Limited	20200107	21.16	21.54	20.34	20.52	1076785	20.52	down	down	correct
SE.US	Sea Limited	20200107	40.5	41.8	40.35	41.01	3952275	41.01	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200107	33.25	34.29	32.78	34.17	1907485	34.17	up	up	correct
SEDA.US	UN	20200107	0.24	0.26	0.23	0.245	10735000	0.245	up	up	correct
SEE.US	Sealed Air Corporation	20200107	37.88	38.38	37.51	37.51	1494836	36.3646	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200107	23.19	23.3	22.76	22.81	654879	22.5725	down	up	incorrect
SF.US	Stifel Financial Corp	20200107	60.75	61.84	60.59	61.5	421102	40.151	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200107	25.83	25.885	25.69	25.83	32197	24.5181
SFE.US	Safeguard Scientifics Inc	20200107	10.67	10.75	10.6593	10.73	36717	10.73	up	up	correct
SFL.US	SFL Corporation Ltd	20200107	14.5	14.55	14.46	14.55	324771	12.1247	up	up	correct
SFUN.US	Fang Holdings Limited	20200107	2.96	3.18	2.92	2.97	237111	29.7	up	up	correct
SG.US	Sweetgreen Inc.	20200107	9.072	9.072	9.072	9.072	610	9.072
SGU.US	Star Group L.P	20200107	9.52	9.545	9.45	9.49	24628	8.5017	down	down	correct
SHAK.US	Shake Shack Inc	20200107	59.3	61.5	58.85	61.3	1250366	61.3	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200107	36.76	36.99	36.65	36.73	86627	35.1324	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200107	30.46	30.71	30.17	30.2	65547	26.6795	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200107	20.87	21.41	20.87	21.3	824428	16.288	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200107	13.35	13.4	13.19	13.34	3422392	13.2645	down	down	correct
SHOP.US	Shopify Inc	20200107	415.75	422.48	410.12	414.5	1578344	414.5	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200107	9.83	9.83	9.83	9.83	1100	9.83
SHW.US	The Sherwin	20200107	565.7	566.14	559.3949	560.36	601379	183.694	down	down	correct
SI.US	Silvergate Capital Corporation	20200107	15.8	16.3	15.8	16.29	82600	16.29	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200107	3.445	3.505	3.425	3.46	2588166	3.3138	up	up	correct
SIG.US	Signet Jewelers Limited	20200107	18.88	19.25	18.06	18.47	2636569	18.1224	down	down	correct
SII.US	Sprott Inc	20200107	2.42	2.4487	2.38	2.4395	31005	23.0114	up	up	correct
SITC.US	SITE Centers Corp	20200107	13.52	13.58	13.02	13.08	1928755	12.3997	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200107	87.07	89.41	86.96	88.89	350373	88.89	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200107	44.45	45.275	44.42	44.42	1236455	43.9783	down	down	correct
SJI.US	South Jersey Industries Inc	20200107	32.17	32.32	31.44	31.59	679228	28.6803	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200107	26.405	26.53	26.209	26.53	25500	24.1205	up	up	correct
SJM.US	The J. M. Smucker Company	20200107	103.05	103.68	101.43	102.25	791793	96.2099	down	up	incorrect
SJR.US	Shaw Communications Inc	20200107	20.37	20.64	20.35	20.62	394997	18.8898	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200107	2.48	2.505	2.44	2.49	71162	2.0622	up	up	correct
SJW.US	SJW Group	20200107	69.15	69.24	68.41	68.45	61378	65.7713	down	down	correct
SKIL.US	Skillsoft Corp	20200107	10.35	10.38	10.33	10.35	246200	10.35
SKM.US	SK Telecom Co.Ltd	20200107	22.4	22.4	22.19	22.21	265175	35.3464	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200107	14.67	14.905	14.35	14.85	4801179	13.2592	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200107	43.65	44.29	43.16	43.32	1440414	43.32	down	down	correct
SKY.US	Skyline Champion Corporation	20200107	32.18	32.23	31.42	31.72	285146	31.72	down	up	incorrect
SLB.US	Schlumberger Limited	20200107	40.53	40.61	39.73	40.61	10990850	38.5818	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200107	6.26	6.38	6.05	6.16	1123719	6.0744	down	down	correct
SLF.US	Sun Life Financial Inc	20200107	45.96	46.6712	45.78	46.63	521317	43.0916	up	down	incorrect
SLG.US	SL Green Realty Corp	20200107	90.492	90.492	89.1319	89.5419	608877	77.6384	down	down	correct
SM.US	SM Energy Company	20200107	12.02	12.4	11.82	12.39	2249771	12.2255	up	up	correct
SMAR.US	Smartsheet Inc	20200107	45.89	46.18	45.12	45.14	1779912	45.14	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200107	7.35	7.37	7.33	7.33	1584014	6.7062	down	down	correct
SMG.US	The Scotts Miracle	20200107	104.82	106.63	104.38	105.63	355001	99.9565	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200107	13.8	13.84	13.5757	13.67	8732	13.67	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200107	3.36	3.47	3.23	3.45	418572	49.7778	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200107	8.04	8.04	7.95	8	126285	111.0063	down	down	correct
SMP.US	Standard Motor Products Inc	20200107	52.84	53.34	52.18	53.3	64232	51.6361	up	up	correct
SNA.US	Snap	20200107	165.15	165.63	163.635	164.79	438261	156.3286	down	down	correct
SNAP.US	Snap Inc	20200107	16.87	17.065	16.55	17.03	21450918	17.03	up	up	correct
SNDR.US	Schneider National Inc	20200107	22.26	22.509	22.07	22.46	309861	20.0982	up	up	correct
SNN.US	Smith & Nephew plc	20200107	48.06	48.1	47.76	47.85	407323	45.9003	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200107	61.7	61.8	61.28	61.66	194208	51.9952	down	up	incorrect
SNV.US	Synovus Financial Corp	20200107	38.9	38.97	38.3	38.48	1176331	35.2358	down	down	correct
SNX.US	TD SYNNEX	20200107	126.71	127.9322	126.07	127.36	285259	63.0296	up	up	correct
SO.US	The Southern Company	20200107	62.56	62.73	62.24	62.62	3199086	57.597	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200107	14.37	14.6	14.12	14.39	427494	12.8761	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200107	26.57	26.57	26.3	26.47	54017	23.9672	down	down	correct
SOL.US	ReneSola Ltd	20200107	1.32	1.32	1.25	1.295	54677	1.295	down	up	incorrect
SOLN.US	Southern Co	20200107	53.9	53.9	53.01	53.16	74400	46.5296	down	down	correct
SON.US	Sonoco Products Company	20200107	58.53	58.53	57.765	58.22	472068	54.7193	down	up	incorrect
SONY.US	Sony Group Corporation	20200107	70.51	70.58	69.81	70.2	1317188	69.7194	down	down	correct
SOR.US	Source Capital Inc	20200107	38.47	38.96	38.47	38.96	12226	33.639	up	up	correct
SOS.US	SOS Limited	20200107	2.69	2.7	2.51	2.7	89006	2.7	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200107	10.17	10.17	10.17	10.17	125139	10.17
SPB.US	Spectrum Brands Holdings Inc	20200107	63.89	64.4	63.04	63.11	400757	60.0213	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200107	11.4	11.45	11.0609	11.36	1744950	11.36	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200107	14.59	14.708	14.57	14.6416	13659	11.8485	up	up	correct
SPG.US	Simon Property Group Inc	20200107	144.64	145.49	143.51	144.45	1622745	129.0142	down	down	correct
SPGI.US	S&P Global Inc	20200107	283.12	286.69	280.97	280.98	1253709	276.494	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200107	21.98	22.0908	21.9	22.06	184588	18.2182	up	down	incorrect
SPIR.US	Spire Corporation	20200107	0.001	0.001	0.001	0.001	164	0.001
SPLP.US	Steel Partners Holdings L.P	20200107	11.48	11.9851	11.48	11.5	7170	11.5	up	up	correct
SPNT.US	SiriusPoint Ltd	20200107	10.5	10.53	10.43	10.51	257261	10.51	up	down	incorrect
SPOT.US	Spotify Technology S.A	20200107	156.7	157.85	155.01	156.02	892885	156.02	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200107	73.76	75.11	73.1171	74.98	1704663	74.7863	up	up	correct
SPXC.US	SPX Corporation	20200107	50.26	50.965	50.04	50.5	503596	50.5	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200107	16.2	16.21	16.15	16.21	25723	14.2402	up	down	incorrect
SQ.US	Square Inc	20200107	64.57	65.49	63.66	64.59	10427413	64.59	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200107	27.1029	27.9563	26.9838	27.6589	881173	26.5792	up	up	correct
SQNS.US	Sequans Communications S.A	20200107	3.11	3.4	3.05	3.26	486221	3.26	up	down	incorrect
SR.US	Spire Inc	20200107	82.45	82.99	82.12	82.28	219511	76.2279	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200107	48.99	49.09	48.4	48.92	887520	43.5478	down	down	correct
SRE.US	Sempra	20200107	148.35	149.32	147.61	148.88	1211222	138.8067	up	up	correct
SREA.US	Sempra Energy	20200107	26.56	26.56	26.2	26.28	225903	23.5978	down	down	correct
SRG.US	Seritage Growth Properties	20200107	39.33	39.72	39.18	39.51	111774	39.51	up	up	correct
SRI.US	Stoneridge Inc	20200107	29.68	29.8	29.42	29.59	137665	29.59	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200107	11.34	11.45	11.3	11.43	5823	10.5833	up	up	correct
SRLP.US	Sprague Resources LP	20200107	16.66	16.999	16.51	16.98	66771	12.9733	up	up	correct
SRT.US	StarTek Inc	20200107	8.07	8.23	8.02	8.18	31695	8.18	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200107	10.47	10.5	10.37	10.43	3818	35.3787	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200107	80.72	81.2	80.07	80.81	233675	79.3654	up	up	correct
SSL.US	Sasol Limited	20200107	22.12	22.12	21.68	21.75	240682	21.75	down	down	correct
SSTK.US	Shutterstock Inc	20200107	42.84	43.53	42.82	43.28	106677	42.2871	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20200107	52.82	53.2	52.58	52.72	910385	52.72	down	down	correct
STAG.US	STAG Industrial Inc	20200107	31.52	31.52	31.17	31.43	916323	28.879	down	down	correct
STAR.US	PI	20200107	25.5494	25.69	25.54	25.635	11370	22.0245	up	up	correct
STC.US	Stewart Information Services Corporation	20200107	41.05	41.24	40.27	40.67	115995	38.4861	down	down	correct
STE.US	STERIS plc	20200107	150.71	151.705	150.61	151.04	438917	148.4456	up	up	correct
STG.US	Sunlands Technology Group	20200107	2.72	2.73	2.68	2.68	1891	33.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200107	23.64	23.8	23.559	23.77	82639	20.7423	up	up	correct
STL.US	Sterling Bancorp	20200107	20.55	20.62	20.36	20.4	928947	19.7227	down	down	correct
STLA.US	Stellantis N.V	20200107	13.6279	13.6609	13.3546	13.3734	7560540	11.2751	down	down	correct
STM.US	STMicroelectronics N.V	20200107	27.33	27.57	27.22	27.23	2193270	26.8967	down	down	correct
STN.US	Stantec Inc	20200107	28.44	28.86	28.32	28.64	50305	27.9242	up	up	correct
STNG.US	Scorpio Tankers Inc	20200107	39.13	39.3552	38.3	39.08	1436953	37.0728	down	down	correct
STON.US	StoneMor Inc	20200107	1.39	1.41	1.366	1.4	35366	1.4	up	up	correct
STOR.US	STORE Capital Corporation	20200107	36.78	36.82	36.08	36.4	1851114	33.2924	down	down	correct
STT.US	State Street Corporation	20200107	81.38	82	81.01	81.91	3139307	77.6428	up	up	correct
STWD.US	Starwood Property Trust Inc	20200107	24.75	24.8	24.67	24.76	1141600	20.6417	up	up	correct
STZ.US	Constellation Brands Inc	20200107	189.18	189.94	183.31	183.6	2317168	178.1177	down	up	incorrect
SU.US	Suncor Energy Inc	20200107	33.6	34.11	33.52	34.1	6025325	31.4943	up	up	correct
SUI.US	Sun Communities Inc	20200107	148.94	148.94	146.39	146.9	408739	141.4663	down	down	correct
SUM.US	Summit Materials Inc	20200107	23.58	24.41	23.45	23.47	1244468	23.47	down	up	incorrect
SUN.US	Sunoco LP	20200107	31.5	31.5107	31.19	31.43	162269	25.4168	down	down	correct
SUP.US	Superior Industries International Inc	20200107	3.55	3.62	3.5	3.59	143797	3.59	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20200107	3.6	3.63	3.38	3.42	1436307	3.3096	down	up	incorrect
SUZ.US	Suzano S.A	20200107	9.86	10.13	9.81	10.02	144030	10.02	up	up	correct
SWCH.US	Switch Inc	20200107	15.28	15.47	15.225	15.25	1510549	14.9469	down	up	incorrect
SWI.US	SolarWinds Corporation	20200107	18.37	18.68	18.3	18.45	232862	18.02	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200107	166.61	167	165.09	165.19	1153217	159.703	down	up	incorrect
SWM.US	Schweitzer	20200107	38.76	39.22	38.23	38.45	210966	34.9085	down	down	correct
SWN.US	Southwestern Energy Company	20200107	2.35	2.39	2.31	2.36	16151666	2.36	up	up	correct
SWT.US	Stanley Black Decker Inc	20200107	109.43	109.52	108.55	108.69	147900	98.2469	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20200107	75.52	75.57	74.02	74.85	334384	70.1039	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200107	8.44	8.44	8.4	8.42	21021	7.3733	down	down	correct
SXC.US	SunCoke Energy Inc	20200107	6.24	6.45	6.24	6.3	760486	5.7256	up	up	correct
SXI.US	Standex International Corporation	20200107	78.11	78.93	77.07	78.09	58442	76.1272	down	down	correct
SXT.US	Sensient Technologies Corporation	20200107	64.02	64.19	63.42	63.45	152003	60.4943	down	down	correct
SYF.US	Synchrony Financial	20200107	35.51	35.585	35.16	35.18	3136875	33.2527	down	up	incorrect
SYK.US	Stryker Corporation	20200107	210.03	210.85	207.11	209.62	1077476	205.528	down	down	correct
SYY.US	Sysco Corporation	20200107	84.24	84.35	83.4	83.56	1701730	79.5001	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20200107	13.67	13.67	13.59	13.67	67602	45.5311
TAC.US	TransAlta Corporation	20200107	6.87	6.92	6.82	6.89	121595	6.6801	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200107	19.96	19.96	19.58	19.6	570200	19.6	down	down	correct
TAL.US	TAL Education Group	20200107	50.24	52.13	50.24	51.31	2007054	51.31	up	up	correct
TALO.US	Talos Energy Inc	20200107	30.72	31.34	30.32	31.31	370768	31.31	up	up	correct
TAP.US	Molson Coors Beverage Company	20200107	54.39	54.8	54.125	54.49	2388119	53.0685	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200107	87.75	87.75	86.52	86.64	46987	86.64	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200107	26.95	27.03	26.92	27.03	47543	24.4359	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200107	27.72	27.78	27.6	27.74	67748	25.02	up	down	incorrect
TBI.US	TrueBlue Inc	20200107	23.53	23.53	23.24	23.31	109685	23.31	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200107	37.42	37.42	36.7189	36.84	919	36.84	down	down	correct
TCN.US	Tricon Capital Group Inc	20200107	8.1388	8.1388	8.1388	8.1388	0	7.6729
TCS.US	The Container Store Group Inc	20200107	4.44	4.45	4.31	4.39	104453	4.1037	down	down	correct
TD.US	The Toronto	20200107	56.52	56.6	56.3	56.34	779414	51.6171	down	down	correct
TDC.US	Teradata Corporation	20200107	26.56	26.6	26.12	26.39	810283	26.39	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200107	19.64	19.656	19.58	19.58	41337	13.6457	down	down	correct
TDG.US	TransDigm Group Incorporated	20200107	583.37	589.34	580.75	587	255468	587	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200107	25.69	25.7	25.64	25.64	14727	23.5045	down	down	correct
TDOC.US	Teladoc Health Inc	20200107	86.97	87.2	85.41	85.73	974014	85.73	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200107	24.91	25.03	24.28	24.48	634311	22.8758	down	down	correct
TDW.US	Tidewater Inc	20200107	20.26	20.26	19.17	19.38	93232	19.358	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200107	358.01	362.43	356.7	361.09	263100	361.09	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200107	16.64	16.67	16.46	16.61	65900	14.2448	down	down	correct
TECK.US	Teck Resources Limited	20200107	16.65	16.78	16.6	16.7	2645685	16.3735	up	down	incorrect
TEF.US	Telefónica S.A	20200107	7	7	6.95	6.96	1381926	5.8091	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200107	9.15	9.22	9.14	9.16	459791	7.7216	up	up	correct
TEL.US	TE Connectivity Ltd	20200107	94.38	96.84	93.88	96.67	2103400	93.4005	up	up	correct
TEN.US	Tenneco Inc	20200107	13.49	14.04	13.41	13.86	986725	13.86	up	up	correct
TEO.US	Telecom Argentina S.A	20200107	10.83	10.92	10.71	10.77	172356	10.2315	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200107	9.24	9.28	9.08	9.1	10720860	9.1	down	down	correct
TEX.US	Terex Corporation	20200107	28.96	29.14	28.635	28.85	394831	28.4047	down	down	correct
TFC.US	Truist Financial Corporation	20200107	55.67	55.67	55.085	55.49	5272865	51.5033	down	down	correct
TFX.US	Teleflex Incorporated	20200107	377.01	381.41	375.93	378.41	127260	375.5805	up	up	correct
TG.US	Tredegar Corporation	20200107	21.86	21.99	21.69	21.77	70183	14.5433	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200107	10.52	10.78	10.37	10.75	191294	10.6671	up	up	correct
TGI.US	Triumph Group Inc	20200107	25.86	25.98	25.56	25.8	260897	25.7448	down	down	correct
TGNA.US	TEGNA Inc	20200107	16.63	17	16.38	16.96	2179083	16.298	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200107	15.3	15.45	15.2554	15.26	204505	13.0306	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200107	6.96	7.06	6.77	7.02	350025	7.02	up	down	incorrect
TGT.US	Target Corporation	20200107	123	124.43	123	123.8	3667938	119.7028	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200107	37.76	37.76	36.51	36.85	1382682	36.85	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200107	136.79	137.04	136.08	136.2	135262	130.0751	down	up	incorrect
THO.US	Thor Industries Inc	20200107	70.7	71.3	68.94	69.2	969485	66.9718	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200107	18.8	18.89	18.76	18.84	80670	16.5605	up	up	correct
THR.US	Thermon Group Holdings Inc	20200107	26.54	26.62	26.27	26.47	52042	26.47	down	down	correct
THS.US	TreeHouse Foods Inc	20200107	47.39	47.425	46.14	46.68	386103	46.68	down	down	correct
THW.US	Tekla World Healthcare Fund	20200107	13.95	13.95	13.86	13.91	118285	11.6382	down	down	correct
TIMB.US	W	20200107	19.28	19.625	19.22	19.49	1370132	18.5649	up	down	incorrect
TISI.US	Team Inc	20200107	15.81	15.87	15.49	15.7	195991	15.7	down	down	correct
TJX.US	The TJX Companies Inc	20200107	61.23	61.67	61.14	61.59	4609168	60.4638	up	up	correct
TK.US	Teekay Corporation	20200107	5.15	5.26	5.12	5.18	285093	5.18	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200107	5.85	5.89	5.82	5.88	107709	5.3166	up	up	correct
TKR.US	The Timken Company	20200107	58.39	58.39	56.93	57.3	876472	55.225	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200107	28.19	28.19	28.0357	28.14	106361	25.5443	down	down	correct
TLYS.US	Tilly's Inc	20200107	12.04	12.16	11.87	12.02	246755	9.3992	down	down	correct
TM.US	Toyota Motor Corporation	20200107	142.13	142.43	141.36	141.51	123666	134.8092	down	down	correct
TME.US	Tencent Music Entertainment Group	20200107	12.44	12.52	11.9	12.07	8219245	12.07	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200107	22.87	23.08	22.86	22.91	1918453	22.91	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200107	325.43	329.24	324.98	326.98	918625	325.5413	up	down	incorrect
TMST.US	TimkenSteel Corporation	20200107	7.65	7.825	7.62	7.7	245160	7.7	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200107	38.35	38.65	37.75	37.85	932658	37.85	down	up	incorrect
TNC.US	Tennant Company	20200107	79.11	79.62	78.68	79.32	55077	77.3829	up	up	correct
TNET.US	TriNet Group Inc	20200107	56.63	56.98	56.12	56.14	169003	56.14	down	down	correct
TNK.US	Teekay Tankers Ltd	20200107	25.06	25.74	24.51	25.01	571358	25.01	down	down	correct
TNL.US	Travel + Leisure Co	20200107	51	51.37	50.84	50.89	350737	47.2648	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200107	4.47	4.58	4.4301	4.5	441209	21.2854	up	up	correct
TOL.US	Toll Brothers Inc	20200107	40.46	41.205	40.45	41.05	2490280	40.0387	up	up	correct
TPB.US	Turning Point Brands Inc	20200107	27.79	28.89	27.76	28.71	115500	28.3358	up	up	correct
TPC.US	Tutor Perini Corporation	20200107	11.97	12.12	11.775	12.01	435594	11.5927	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200107	15.83	15.83	15.6	15.67	835849	15.67	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200107	800.85	804.5	796.95	804.5	13545	766.7313	up	down	incorrect
TPR.US	Tapestry Inc	20200107	27.3	27.81	27.08	27.52	2765824	26.7978	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200107	14.42	14.44	14.3	14.31	109032	11.3581	down	down	correct
TPX.US	Tempur Sealy International Inc	20200107	86.49	86.99	84.34	84.62	1967856	20.9862	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200107	17.3	17.35	17.2289	17.34	32961	14.9229	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200107	33.0097	33.2233	32.7767	33	115533	31.3245	down	down	correct
TRC.US	Tejon Ranch Co	20200107	16.03	16.13	15.9	16.03	85053	16.03
TREC.US	Trecora Resources	20200107	7.41	7.48	7.33	7.33	28891	7.33	down	down	correct
TREX.US	Trex Company Inc	20200107	90.55	92.48	90.31	90.75	607380	45.375	up	up	correct
TRGP.US	Targa Resources Corp	20200107	41.69	42.02	41.43	41.97	1404850	39.7374	up	up	correct
TRI.US	Thomson Reuters Corporation	20200107	73.38	73.99	72.98	73.68	281625	71.0734	up	down	incorrect
TRN.US	Trinity Industries Inc	20200107	21.84	21.88	21.39	21.53	804661	20.103	down	down	correct
TRNO.US	Terreno Realty Corporation	20200107	53.93	54.26	53.75	53.91	428181	51.7769	down	down	correct
TROX.US	Tronox Holdings plc	20200107	10.52	10.77	10.41	10.6	1567313	10.0606	up	down	incorrect
TRP.US	TC Energy Corporation	20200107	53.31	53.31	52.48	52.81	1296385	47.1158	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200107	0.6827	0.71	0.675	0.7027	1374481	7.027	up	down	incorrect
TRTN.US	Triton International Limited	20200107	39.77	40.01	39.62	39.73	135960	35.807	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200107	20.25	20.31	20.21	20.3	249896	15.0925	up	up	correct
TRU.US	TransUnion	20200107	89.22	89.46	88.65	89.05	1433100	88.4445	down	down	correct
TRV.US	The Travelers Companies Inc	20200107	135.89	136.63	135.1	135.16	1204838	128.641	down	down	correct
TS.US	Tenaris S.A	20200107	23.5	23.54	23.16	23.39	2624168	21.6038	down	up	incorrect
TSE.US	Trinseo S.A	20200107	34.82	35.41	34.78	34.8	312058	32.3336	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200107	5.78	5.78	5.7	5.71	171965	5.2726	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200107	21.63	21.686	21.55	21.59	197983	16.2026	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200107	57.45	58.6	56.74	58.32	7508566	56.4164	up	up	correct
TSN.US	Tyson Foods Inc	20200107	89.61	90.64	88.81	88.84	2092852	84.5407	down	down	correct
TSQ.US	Townsquare Media Inc	20200107	9.66	9.84	9.5	9.8	11835	9.6406	up	down	incorrect
TT.US	Trane Technologies plc	20200107	131.29	132.33	131.1	131.45	1374106	98.7927	up	up	correct
TTC.US	The Toro Company	20200107	81.1	81.49	80.75	80.83	299348	78.8938	down	down	correct
TTE.US	TotalEnergies SE	20200107	56.31	56.33	55.7	56.19	2464108	49.2466	down	up	incorrect
TTI.US	TETRA Technologies Inc	20200107	2	2.03	1.9	1.99	534885	1.99	down	down	correct
TTM.US	Tata Motors Limited	20200107	12.86	12.8868	12.75	12.82	1015812	12.82	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200107	13.34	13.36	13.24	13.3	63769	48.0572	down	up	incorrect
TU.US	TELUS Corporation	20200107	9.6775	9.7363	9.655	9.71	644088	17.2193	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200107	17.29	17.65	17.29	17.45	250301	17.45	up	up	correct
TUP.US	Tupperware Brands Corporation	20200107	8.38	8.47	8.24	8.33	1537476	8.33	down	down	correct
TV.US	Grupo Televisa S.A.B	20200107	11.73	11.73	11.35	11.52	740625	11.4409	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200107	26.68	26.7896	26.56	26.65	11155	25.4013	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200107	25.78	26.001	25.7237	25.97	10827	24.741	up	up	correct
TWI.US	Titan International Inc	20200107	3.98	4.01	3.76	3.91	349548	3.8987	down	down	correct
TWLO.US	Twilio Inc	20200107	107.63	109.94	107.37	108.06	2665019	108.06	up	up	correct
TWN.US	The Taiwan Fund Inc	20200107	20.8	20.8	20.55	20.6	15469	16.9005	down	down	correct
TWO.US	Two Harbors Investment Corp	20200107	14.8	14.835	14.7	14.7	2330088	12.4791	down	down	correct
TWTR.US	Twitter Inc	20200107	31.8	32.695	31.72	32.54	13998270	32.54	up	up	correct
TX.US	Ternium S.A	20200107	21.65	21.95	21.43	21.48	328603	19.9633	down	down	correct
TXT.US	Textron Inc	20200107	44.35	44.955	44.14	44.76	1025360	44.609	up	up	correct
TY.US	Tri	20200107	28	28.25	27.9041	28.12	79757	26.0767	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200107	19.05	19.11	18.82	19.08	511561	68.1434	up	down	incorrect
TYL.US	Tyler Technologies Inc	20200107	320.46	320.46	306.163	311.27	219957	311.27	down	down	correct
UA.US	Under Armour Inc	20200107	18.34	18.61	18.25	18.59	2644477	18.59	up	up	correct
UAA.US	Under Armour Inc	20200107	20.37	20.825	20.29	20.7	6651477	20.7	up	down	incorrect
UAN.US	CVR Partners LP	20200107	3.04	3.04	3	3.02	28640	28.1946	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200107	24.18	24.325	24.04	24.11	91509	22.1401	down	down	correct
UBER.US	Uber Technologies Inc	20200107	31.79	32.84	31.36	32.81	30268966	32.81	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20200107	19.0897	19.0897	19	19	792	17.421	down	down	correct
UBS.US	UBS Group AG	20200107	12.92	12.985	12.8625	12.94	4237634	11.8833	up	up	correct
UDR.US	UDR Inc	20200107	46.15	46.24	45.6	45.82	1236221	42.7461	down	down	correct
UE.US	Urban Edge Properties	20200107	19.05	19.17	18.7	18.76	658794	17.2498	down	down	correct
UFI.US	Unifi Inc	20200107	25.16	25.2088	24.85	25.05	64797	25.05	down	down	correct
UFS.US	Domtar Corporation	20200107	36.45	36.7	36.16	36.55	431551	35.7815	up	up	correct
UGI.US	UGI Corporation	20200107	44.72	44.72	44.22	44.38	1418479	41.3117	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200107	154.49	156.2825	154.31	155.84	134008	155.84	up	up	correct
UGP.US	Ultrapar Participações S.A	20200107	6.04	6.25	6.025	6.21	2973513	5.9128	up	up	correct
UHS.US	Universal Health Services Inc	20200107	141.23	142.95	140.7	142.43	645668	141.4016	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200107	114.81	115	112.7729	113.85	40952	105.1669	down	down	correct
UI.US	Ubiquiti Inc	20200107	188.09	189.79	185.265	185.61	253426	183.0274	down	down	correct
UIS.US	Unisys Corporation	20200107	11.69	11.82	11.56	11.66	311116	11.66	down	down	correct
UL.US	Unilever PLC	20200107	56.23	56.41	56.001	56.08	1263563	52.3753	down	down	correct
UMC.US	United Microelectronics Corporation	20200107	2.63	2.64	2.6	2.64	696904	2.4342	up	up	correct
UMH.US	UMH Properties Inc	20200107	15.49	15.53	15.325	15.38	73357	14.0672	down	down	correct
UNF.US	UniFirst Corporation	20200107	201.92	204.43	200.01	203.53	74922	201.4917	up	down	incorrect
UNFI.US	United Natural Foods Inc	20200107	9.44	9.49	8.875	9.1	1412857	9.1	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200107	290.7	291.49	287.58	289.79	2497613	281.145	down	down	correct
UNM.US	Unum Group	20200107	28.56	28.89	28.38	28.66	1767862	25.7643	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200107	27.36	27.4	27.2784	27.3616	10646	24.3165	up	down	incorrect
UNP.US	Union Pacific Corporation	20200107	179.23	179.58	177.61	178.07	4100252	171.0604	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200107	23.82	23.99	23.58	23.68	2144007	23.68	down	down	correct
UPH.US	UpHealth Inc	20200107	9.96	9.97	9.96	9.97	3620	9.97	up	up	correct
UPS.US	United Parcel Service Inc	20200107	115.86	116.44	115.07	116	1978789	109.893	up	up	correct
URI.US	United Rentals Inc	20200107	165	165.97	163.63	165.08	525704	165.08	up	down	incorrect
USA.US	Liberty All	20200107	6.76	6.84	6.76	6.77	874187	5.5472	up	up	correct
USAC.US	USA Compression Partners LP	20200107	17.74	18.01	17.7	17.96	316561	13.5764	up	up	correct
USB.US	U.S. Bancorp	20200107	57.53	57.69	57.14	57.16	4008009	53.4597	down	down	correct
USDP.US	USD Partners LP	20200107	10.13	10.28	10.122	10.15	24780	8.1487	up	up	correct
USFD.US	US Foods Holding Corp	20200107	40.9	40.99	40.49	40.5	801000	40.5	down	down	correct
USM.US	United States Cellular Corporation	20200107	35.48	35.63	35.02	35.2	136202	35.2	down	down	correct
USNA.US	USANA Health Sciences Inc	20200107	78.29	78.99	77.31	77.98	78726	77.98	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20200107	114.97	115.7	112.55	114.01	55916	112.1298	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200107	4.92	5.08	4.82	4.93	131442	4.93	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200107	26.24	26.31	26.15	26.23	313956	22.6302	down	down	correct
UTI.US	Universal Technical Institute Inc	20200107	7.58	7.69	7.41	7.5	100504	7.5	down	down	correct
UTL.US	Unitil Corporation	20200107	60.75	60.86	60.07	60.8	66894	56.9144	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200107	26.96	27	26.54	26.55	138332	24.6212	down	up	incorrect
UVV.US	Universal Corporation	20200107	56.78	57.2	56.6973	56.8	120820	50.2147	up	up	correct
V.US	Visa Inc	20200107	189.59	190.1	188.6	188.69	4414489	186.3915	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200107	127.36	128.4501	127.05	127.28	211605	125.7357	down	down	correct
VALE.US	Vale S.A.	20200107	13.05	13.31	13.04	13.23	18860631	10.7683	up	up	correct
VAPO.US	Vapotherm Inc	20200107	11.2	11.36	10.93	11	139486	11	down	down	correct
VATE.US	Innovate Corp	20200107	2.1325	2.17	2.11	2.12	47409	2.12	down	down	correct
VBF.US	Invesco Bond Fund	20200107	19.79	19.94	19.79	19.905	21419	17.8752	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20200107	10.3	10.34	10.3	10.34	15418	8.9505	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200107	21.21	21.47	20.91	21.32	166264	21.32	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200107	12.87	13.05	12.87	13.05	70865	11.9737	up	up	correct
VEC.US	Vectrus Inc	20200107	56.5	56.5	55.54	56	98949	56	down	down	correct
VEDL.US	Vedanta Limited	20200107	8.77	8.82	8.69	8.78	592913	7.2616	up	down	incorrect
VEEV.US	Veeva Systems Inc	20200107	143.29	143.625	139.13	139.2	2107271	139.2	down	down	correct
VER.US	VEREIT Inc	20200107	9.11	9.2	9.02	9.19	14461575	41.8446	up	up	correct
VET.US	Vermilion Energy Inc	20200107	16.8	16.82	16.58	16.82	773951	15.8921	up	down	incorrect
VFC.US	V.F. Corporation	20200107	99.17	99.97	98.56	98.72	1784744	93.7088	down	down	correct
VGI.US	Virtus Global Multi	20200107	12.73	12.75	12.67	12.73	84743	10.4697
VGM.US	Invesco Trust for Investment Grade Municipals	20200107	12.97	13.04	12.94	13.04	113034	11.8421	up	up	correct
VGR.US	Vector Group Ltd	20200107	13.36	13.45	13.23	13.27	590562	11.7258	down	down	correct
VHC.US	VirnetX Holding Corp	20200107	3.87	4.15	3.87	4	316359	3.431	up	down	incorrect
VHI.US	Valhi Inc	20200107	1.77	1.79	1.77	1.78	46855	20.3972	up	down	incorrect
VICI.US	VICI Properties Inc	20200107	24.93	25.08	24.71	24.94	3175972	22.4008	up	up	correct
VIIX.US	VelocityShares VIX Short	20200107	31.99	32.415	31.56	31.79	27932	31.79	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200107	14.82	14.99	14.4135	14.97	3596155	14.97	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200107	8.07	8.19	7.7787	8	149537	8	down	down	correct
VIV.US	Telefônica Brasil S.A	20200107	13.86	14.01	13.785	13.93	1189354	11.7467	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200107	12.53	12.61	12.47	12.61	106545	11.4556	up	down	incorrect
VLO.US	Valero Energy Corporation	20200107	91.06	92.76	90.31	92.73	3800671	82.456	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200107	10.4	10.71	10.4	10.54	245252	10.54	up	up	correct
VLT.US	Invesco High Income Trust II	20200107	14.44	14.52	14.42	14.474	34973	12.166	up	up	correct
VMC.US	Vulcan Materials Company	20200107	141.5	142.83	140.23	140.25	976505	137.6002	down	down	correct
VMI.US	Valmont Industries Inc	20200107	149.68	149.68	147.87	148.1	58538	144.572	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200107	12.54	12.61	12.51	12.6	92212	11.4462	up	up	correct
VNCE.US	Vince Holding Corp	20200107	17	17.03	16.41	16.63	60184	16.63	down	down	correct
VNE.US	Veoneer Inc	20200107	14.47	14.61	14.22	14.35	543403	14.35	down	down	correct
VNO.US	Vornado Realty Trust	20200107	66.66	66.78	65.9	66.06	804222	59.2713	down	down	correct
VNTR.US	Venator Materials PLC	20200107	3.51	3.57	3.33	3.35	499473	3.35	down	down	correct
VOC.US	VOC Energy Trust	20200107	4.72	4.72	4.61	4.61	79596	3.744	down	up	incorrect
VOYA.US	Voya Financial Inc	20200107	59.75	60.09	58.905	59.42	1944909	58.3033	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200107	33.44	33.8	33.18	33.39	31059	33.39	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200107	13.24	13.26	13.22	13.25	22071	12.0732	up	up	correct
VRS.US	Verso Corporation	20200107	16.65	16.73	16.2	16.4	209662	12.3859	down	down	correct
VRT.US	Vertiv Holdings Co	20200107	11.25	11.5	11.25	11.41	1311300	11.3995	up	up	correct
VRTV.US	Veritiv Corporation	20200107	18.89	19.02	18.08	18.09	39067	18.09	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200107	20.99	21.69	20.6001	21.62	1155671	20.7762	up	down	incorrect
VST.US	Vistra Corp	20200107	22.61	22.88	22.535	22.83	4698124	21.4572	up	up	correct
VSTO.US	Vista Outdoor Inc	20200107	7.25	7.26	6.99	7.1	283285	7.1	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200107	11.4	11.44	11.4	11.44	430331	9.7417	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200107	13.59	13.66	13.58	13.65	21000	12.5267	up	up	correct
VTOL.US	Bristow Group Inc	20200107	10.45	10.58	10.2	10.31	24698	30.93	down	down	correct
VTR.US	Ventas Inc	20200107	57.34	57.63	56.2878	57.18	1578283	52.5616	down	down	correct
VVI.US	Viad Corp	20200107	66.78	67.38	66.2	66.89	64512	66.6728	up	up	correct
VVR.US	Invesco Senior Income Trust	20200107	4.28	4.3	4.27	4.28	1604087	3.707
VVV.US	Valvoline Inc	20200107	20.98	21.185	20.9	21.14	1507411	20.4044	up	up	correct
VZ.US	Verizon Communications Inc	20200107	60.1	60.175	59.58	59.6	14794958	54.6284	down	down	correct
W.US	Wayfair Inc	20200107	94.91	96.58	92.5	95.7	1878899	95.7	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200107	79.99	80.8	79.7585	79.97	1080972	78.9592	down	down	correct
WAL.US	Western Alliance Bancorporation	20200107	56.72	57.06	56.32	56.55	476280	54.5406	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200107	26.11	26.11	26.0833	26.1	3732	23.4299	down	down	correct
WAT.US	Waters Corporation	20200107	226.29	232.06	226.29	231.98	424693	231.98	up	up	correct
WBK.US	Westpac Banking Corporation	20200107	16.89	16.89	16.82	16.83	283964	15.7543	down	up	incorrect
WBS.US	Webster Financial Corporation	20200107	52.39	52.7	51.95	52.16	381433	48.0602	down	down	correct
WBT.US	Welbilt Inc	20200107	15.47	15.47	15.07	15.11	929986	15.11	down	down	correct
WCC.US	WESCO International Inc	20200107	58.95	59.73	58.51	59.39	815329	59.39	up	down	incorrect
WCN.US	Waste Connections Inc	20200107	92.56	93.46	92.485	92.58	604962	91.2178	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200107	63.46	64.23	63.235	63.69	163425	60.9639	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200107	14.35	14.51	14.3269	14.49	25598	12.9063	up	up	correct
WEC.US	WEC Energy Group Inc	20200107	90.89	91.07	90.34	90.96	1078229	85.9722	up	up	correct
WEI.US	Weidai Ltd	20200107	2.55	2.66	2.51	2.53	22677	2.53	down	down	correct
WELL.US	Welltower Inc	20200107	82.49	82.54	81.24	82.25	1239462	76.0437	down	down	correct
WES.US	Western Midstream Partners LP	20200107	21.56	22.015	21.35	21.7	2154185	17.614	up	up	correct
WEX.US	WEX Inc	20200107	214.99	216.37	213.66	214.24	312621	214.24	down	down	correct
WF.US	Woori Financial Group Inc	20200107	29.35	29.35	28.67	28.73	29791	27.391	down	down	correct
WFC.US	Wells Fargo & Company	20200107	53.05	53.05	52.47	52.66	13285117	49.9441	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200107	42.99	42.99	42.99	42.99	0	42.1493
WGO.US	Winnebago Industries Inc	20200107	51.09	51.85	50.65	51.18	470210	50.313	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200107	61.46	61.54	60.42	60.49	407600	59.0257	down	down	correct
WHD.US	Cactus Inc	20200107	35.09	35.1	34.46	34.79	207472	33.9774	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200107	29.3	29.51	29.03	29.07	16651	25.2901	down	down	correct
WHR.US	Whirlpool Corporation	20200107	147.25	148.98	146.605	147.34	786627	139.0068	up	up	correct
WIA.US	Western Asset Inflation	20200107	12.29	12.33	12.27	12.27	64341	10.1984	down	down	correct
WIT.US	Wipro Limited	20200107	3.87	3.87	3.84	3.85	1033964	3.8278	down	down	correct
WIW.US	Western Asset Inflation	20200107	11.6	11.6421	11.6	11.63	383499	10.4619	up	up	correct
WK.US	Workiva Inc	20200107	43.51	44.33	43.15	43.81	282830	43.81	up	up	correct
WLK.US	Westlake Chemical Corporation	20200107	68.04	68.86	67.59	68.22	412377	66.1229	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200107	24.77	24.8653	24.42	24.72	19254	20.9086	down	down	correct
WM.US	Waste Management Inc	20200107	115.53	116.2	114.88	116.01	2325695	112.014	up	up	correct
WMB.US	The Williams Companies Inc	20200107	23.86	23.95	23.56	23.9	8954512	20.6564	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200107	10.43	10.445	10.37	10.4	227415	9.3869	down	up	incorrect
WMK.US	Weis Markets Inc	20200107	40.38	40.78	40.355	40.67	68983	38.7205	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200107	39.39	39.7	38.77	39.15	196476	38.738	down	down	correct
WMT.US	Walmart Inc	20200107	117.26	117.515	116.2	116.56	6870047	112.8515	down	up	incorrect
WNC.US	Wabash National Corporation	20200107	14.39	14.54	14.18	14.29	279204	13.662	down	down	correct
WNS.US	WNS (Holdings) Limited	20200107	65.79	66.81	65.59	66.3	187278	66.3	up	up	correct
WOLF.US	Wolfspeed Inc	20200107	46.4	47.09	46.03	46.84	732190	46.84	up	up	correct
WOR.US	Worthington Industries Inc	20200107	40.87	41.11	40.61	40.86	184280	38.9988	down	down	correct
WOW.US	WideOpenWest Inc	20200107	7.03	7.11	6.97	7	251891	7	down	down	correct
WPC.US	W. P. Carey Inc	20200107	80.48	80.695	79.56	80.49	686609	72.3422	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200107	29.18	29.38	28.85	29.36	1788424	28.6642	up	up	correct
WPP.US	WPP plc	20200107	70.15	70.29	69.9541	70.09	99031	63.4429	down	down	correct
WRB.US	W. R. Berkley Corporation	20200107	68.82	68.9	67.65	67.69	686237	65.4129	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200107	29.39	29.49	29.18	29.41	309618	26.8392	up	up	correct
WRI.US	Weingarten Realty Investors	20200107	30.56	30.56	30.08	30.2	537890	27.3691	down	down	correct
WRK.US	WestRock Company	20200107	41.77	41.92	41.38	41.56	4749561	39.5703	down	down	correct
WSM.US	Williams	20200107	72.21	74.04	71.77	73.76	829800	70.7613	up	up	correct
WSO.US	Watsco Inc	20200107	178.31	178.31	175.74	176.21	210071	164.9524	down	up	incorrect
WSR.US	Whitestone REIT	20200107	13.24	13.26	13.13	13.2	159342	11.802	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200107	151.79	152.43	150.63	151.83	289835	151.0534	up	down	incorrect
WTI.US	W&T Offshore Inc	20200107	5.7	5.81	5.57	5.81	2838728	5.81	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200107	1119.9	1119.9	1111.21	1112.12	7201	1109.8207	down	up	incorrect
WTRG.US	Essential Utilities Inc	20200107	45.98	46.34	45.95	46.32	905329	44.3587	up	down	incorrect
WTRU.US	Aqua America Inc	20200107	61.65	61.96	61.6	61.9	30600	55.8704	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20200107	98.81	99.39	98.33	98.52	91440	96.9431	down	down	correct
WTTR.US	Select Energy Services Inc	20200107	9.32	9.57	9.19	9.47	434682	9.47	up	up	correct
WU.US	The Western Union Company	20200107	25.8	26.28	25.71	25.97	6182242	23.8987	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200107	65.26	67.53	65.16	66.4	738992	65.0747	up	up	correct
WWW.US	Wolverine World Wide Inc	20200107	33.86	34.11	33.49	33.52	204182	32.6454	down	down	correct
WY.US	Weyerhaeuser Company	20200107	29.3	29.49	29.115	29.19	2426408	27.7553	down	down	correct
X.US	United States Steel Corporation	20200107	10.83	11.21	10.83	11.13	12008760	11.041	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200107	8.23	8.25	8.18	8.19	93465	6.5424	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200107	20.82	20.99	20.495	20.61	360880	20.0655	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200107	3.78	3.78	3.71	3.77	93144	3.5187	down	up	incorrect
XL.US	XL Fleet Corp	20200107	10.05	10.05	10.05	10.05	0	10.05
XOM.US	Exxon Mobil Corporation	20200107	70.5	70.52	69.51	70.29	17496311	61.3209	down	down	correct
XPO.US	XPO Logistics Inc	20200107	76.8242	78.7233	76.6743	77.4739	611256	45.0954	up	up	correct
XPRO.US	Frank’s International NV	20200107	29.22	29.22	28.02	28.44	68517	28.44	down	down	correct
XYF.US	X Financial	20200107	1.76	1.76	1.7001	1.7483	16589	5.2449	down	down	correct
XYL.US	Xylem Inc	20200107	79.91	79.91	79.02	79.5	662210	77.7206	down	down	correct
Y.US	Alleghany Corporation	20200107	804.46	804.46	798.5	798.82	50839	781.7956	down	down	correct
YCBD.US	PA	20200107	7.79	7.79	7	7	7757	5.6972	down	down	correct
YELP.US	Yelp Inc	20200107	34.35	34.8	34.02	34.57	372839	34.57	up	up	correct
YETI.US	YETI Holdings Inc	20200107	32.15	32.7243	31.32	31.4	1745431	31.4	down	down	correct
YEXT.US	Yext Inc	20200107	14.7	14.9	14.4589	14.71	1078259	14.71	up	up	correct
YPF.US	YPF Sociedad Anónima	20200107	11.18	11.18	10.62	10.91	1530676	10.91	down	down	correct
YRD.US	Yiren Digital Ltd	20200107	5.71	5.79	5.52	5.78	214467	5.78	up	up	correct
YUM.US	Yum! Brands Inc	20200107	101.75	102.24	101.54	101.97	1408251	98.3956	up	up	correct
YUMC.US	Yum China Holdings Inc	20200107	48.4	48.4	47.58	47.93	1154200	47.3194	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200107	148.55	149.14	146.69	147.82	907279	145.7058	down	down	correct
ZEN.US	Zendesk Inc	20200107	80.93	81.25	78.53	78.68	2074356	78.68	down	down	correct
ZEPP.US	Zepp Health Corporation	20200107	11.23	11.87	11.06	11.57	513861	11.57	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200107	33.07	33.3891	32.98	33.23	13740	33.23	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200107	23.48	23.48	22.99	23	2481255	22.5613	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200107	11.29	11.36	11.18	11.2	255429	9.0867	down	up	incorrect
ZTS.US	Zoetis Inc	20200107	133	134.81	132.67	133.58	1226722	132.0912	up	up	correct
ZUO.US	Zuora Inc	20200107	14.74	14.83	14.51	14.69	946401	14.69	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200107	32.59	32.69	32.35	32.54	604300	32.0268	down	down	correct
ZYME.US	Zymeworks Inc	20200107	44.81	46.98	44.0941	46.5	247976	46.5	up	up	correct