CollectAI

close-nyse_stocks

2020/01/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200110	87.72	88.235	87.32	87.59	1417028	86.5339	down	up	incorrect
AA.US	Alcoa Corporation	20200110	19.9	19.94	19.34	19.45	5061663	19.4076	down	down	correct
AAIC.US	PC	20200110	21.97	22.07	21.71	22.05	16451	17.851	up	up	correct
AAP.US	Advance Auto Parts Inc	20200110	153.18	153.5	148.61	149.01	1416153	145.5796	down	down	correct
AAT.US	American Assets Trust Inc	20200110	45.4	45.64	45.24	45.56	213768	42.7825	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200110	31.75	32.0393	31.6333	31.88	281267	26.7698	up	up	correct
ABB.US	ABB Ltd	20200110	24.08	24.115	23.95	23.97	1165110	22.3165	down	down	correct
ABBV.US	AbbVie Inc	20200110	90.23	90.29	88.83	89.06	8583695	80.5259	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200110	87.04	87.39	86.6	87.04	965097	84.2284
ABEV.US	Ambev S.A	20200110	4.64	4.66	4.55	4.61	24067449	4.3036	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200110	101.02	101.76	100.19	100.28	298156	100.28	down	down	correct
ABM.US	ABM Industries Incorporated	20200110	38.7	38.87	38.46	38.66	205344	37.3378	down	down	correct
ABT.US	Abbott Laboratories	20200110	86.79	86.99	85.17	85.36	4680396	82.756	down	up	incorrect
AC.US	Associated Capital Group Inc	20200110	39.52	39.52	39.1	39.5	5059	38.8916	down	down	correct
ACA.US	Arcosa Inc	20200110	45.99	46.1	44.79	45.55	368624	45.1823	down	down	correct
ACC.US	American Campus Communities Inc	20200110	45.08	45.88	45.04	45.75	847771	41.7878	up	up	correct
ACCO.US	ACCO Brands Corporation	20200110	8.7	8.85	8.64	8.83	367759	8.2131	up	up	correct
ACEL.US	WS	20200110	12.02	12.42	11.91	12	90373	10.6188	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200110	8.42	8.48	8.3798	8.48	19982	8.48	up	up	correct
ACM.US	AECOM	20200110	45.83	46.51	45.8	46.16	1995565	46.16	up	up	correct
ACN.US	Accenture plc	20200110	206.93	208.31	206.725	207.66	1573086	201.8837	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200110	16.05	16.14	15.99	16.14	365333	13.1193	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200110	25.14	25.31	25.0601	25.11	26537	18.2623	down	down	correct
ADM.US	Archer	20200110	44.37	44.46	43.8	43.95	2311398	41.5065	down	up	incorrect
ADNT.US	Adient plc	20200110	20.71	20.76	20.09	20.47	876300	20.47	down	up	incorrect
ADT.US	ADT Inc	20200110	6.53	6.58	6.26	6.3	2706713	6.0757	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200110	15.95	16	15.93	15.95	220466	12.931
AEE.US	Ameren Corporation	20200110	76.8	77.3	76.7	77.01	1073951	73.0923	up	down	incorrect
AEFC.US	AEFC	20200110	26.04	26.04	25.96	25.99	144800	24.1146	down	up	incorrect
AEG.US	Aegon N.V	20200110	4.45	4.46	4.41	4.41	1097127	4.1477	down	down	correct
AEL.US	PA	20200110	26.26	26.35	26.21	26.35	29514	23.7403	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200110	58.98	59.8	58.98	59.3	1684123	57.0351	up	down	incorrect
AENZ.US	Aenza S.A.A	20200110	2.49	2.57	2.49	2.51	74682	2.51	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200110	14.23	14.42	13.98	14.15	5410116	13.4271	down	down	correct
AER.US	AerCap Holdings N.V	20200110	60.88	61.16	60.35	60.53	628897	60.53	down	down	correct
AES.US	The AES Corporation	20200110	20.23	20.33	20.14	20.18	2554994	19.042	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200110	13.99	14.04	13.955	14	52474	13.3028	up	up	correct
AFG.US	American Financial Group Inc	20200110	110.59	110.77	109.43	109.68	235799	84.5535	down	up	incorrect
AFGB.US	American Financial Group Inc	20200110	27.58	27.58	27.55	27.58	18505	25.4316
AFGC.US	American Financial Group Inc	20200110	27.33	27.47	27.05	27.05	56933	24.5011	down	down	correct
AFI.US	Armstrong Flooring Inc	20200110	4.07	4.09	4.01	4.07	83695	4.07
AFL.US	Aflac Incorporated	20200110	52.68	53.03	52.05	52.07	2842765	49.4398	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200110	15.39	15.43	15.3805	15.42	71227	13.4133	up	up	correct
AG.US	First Majestic Silver Corp	20200110	11.01	11.22	10.97	11.01	4740284	10.9976
AGCO.US	AGCO Corporation	20200110	75.96	75.96	73.66	73.79	318838	70.8149	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200110	10.52	10.52	10.4	10.44	41694	9.029	down	down	correct
AGI.US	Alamos Gold Inc	20200110	5.55	5.76	5.51	5.75	1498300	5.6238	up	up	correct
AGO.US	Assured Guaranty Ltd	20200110	48.59	48.735	47.91	48	418726	45.84	down	down	correct
AGR.US	Avangrid Inc	20200110	50.73	51.03	50.46	50.51	338653	47.0127	down	up	incorrect
AGRO.US	Adecoagro S.A	20200110	8.46	8.5	8.35	8.45	349745	8.45	down	down	correct
AGS.US	PlayAGS Inc	20200110	11.35	11.43	10.92	11.07	101055	11.07	down	down	correct
AGX.US	Argan Inc	20200110	40.98	41.36	40.54	41.33	103209	37.8443	up	down	incorrect
AHH.US	PA	20200110	27.6668	27.6668	26.93	27.25	1256	24.1608	down	down	correct
AHL.US	PE	20200110	26.45	26.45	26.15	26.29	37819	23.5449	down	down	correct
AHT.US	PI	20200110	22	22	21.93	21.95	9047	20.6393	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200110	24.36	24.3991	24.22	24.22	6704	21.076	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200110	15.5	15.54	15.425	15.52	48241	13.4146	up	up	correct
AIG.US	PA	20200110	27.37	27.54	27.37	27.53	65133	24.7241	up	up	correct
AIN.US	Albany International Corp	20200110	76.65	76.75	74.99	74.99	121498	73.1507	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200110	20.06	20.07	19.94	19.98	52700	14.9246	down	down	correct
AIR.US	AAR Corp	20200110	46.95	46.95	45.29	45.88	185780	45.7075	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200110	65.49	65.88	64.99	65	172158	62.7806	down	down	correct
AIV.US	Apartment Investment and Management Company	20200110	5.5094	5.5492	5.4814	5.5428	609335	5.1266	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200110	24.7679	24.8	24.71	24.71	2392	22.2539	down	up	incorrect
AIZ.US	Assurant Inc	20200110	134.51	134.89	132.34	132.44	324041	127.9942	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200110	95.83	96.18	95.33	95.44	675244	92.5791	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200110	52.68	53.3615	52.03	52.25	741935	47.0829	down	down	correct
AJX.US	Great Ajax Corp	20200110	14.8	14.85	14.77	14.81	58528	12.7551	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200110	26.835	26.835	26.75	26.75	736	23.3927	down	down	correct
AKO.US	B	20200110	16.9	17.05	16.63	16.7	3247	15.0369	down	down	correct
AKR.US	Acadia Realty Trust	20200110	25.03	25.21	24.92	25.13	700555	24.0612	up	up	correct
AL.US	PA	20200110	27.94	27.94	27.6	27.84	13648	24.6451	down	down	correct
ALB.US	Albemarle Corporation	20200110	73.01	73.825	71.845	72.1	1493309	70.3298	down	down	correct
ALC.US	Alcon AG	20200110	57.31	57.72	57.05	57.48	997103	57.3134	up	up	correct
ALE.US	ALLETE Inc	20200110	81.15	81.395	80.59	80.85	168284	74.7501	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200110	21.69	21.78	21.47	21.68	537878	20.5759	down	up	incorrect
ALG.US	Alamo Group Inc	20200110	126.05	127.06	123.005	124.04	51799	122.9816	down	up	incorrect
ALIN.US	PE	20200110	22.99	23.01	22.81	22.9199	11975	19.4274	down	down	correct
ALK.US	Alaska Air Group Inc	20200110	66.6	66.7	65.82	65.89	1007568	65.5184	down	down	correct
ALL.US	The Allstate Corporation	20200110	113.96	114.16	113.18	113.45	1431212	108.165	down	down	correct
ALLE.US	Allegion plc	20200110	123.21	123.88	122.54	123.43	525330	120.6078	up	up	correct
ALLY.US	PA	20200110	26.18	26.23	26.18	26.21	444513	26.21	up	up	correct
ALP.US	PQ	20200110	28.3189	28.545	28.254	28.33	19255	25.7912	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200110	49.27	49.42	48.56	48.72	886400	46.92	down	down	correct
ALV.US	Autoliv Inc	20200110	80.19	80.49	79.21	79.29	859097	76.7932	down	down	correct
ALX.US	Alexander's Inc	20200110	335.6	336.18	333.9925	334.86	12888	293.385	down	down	correct
AM.US	Antero Midstream Corporation	20200110	7.02	7.06	6.895	7.03	3959131	5.0357	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200110	21.49	21.555	21.35	21.52	799737	21.52	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200110	6.44	6.67	6.4099	6.47	5204132	6.4305	up	up	correct
AMCR.US	Amcor plc	20200110	10.38	10.56	10.34	10.45	3526900	9.6142	up	up	correct
AME.US	AMETEK Inc	20200110	101.61	101.61	100.59	100.76	840684	99.3839	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20200110	82.76	84.39	82.02	82.93	865823	82.5548	up	down	incorrect
AMH.US	PH	20200110	27.56	27.61	27.505	27.505	1722	24.4875	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200110	29.29	29.63	28.4	28.68	62548	28.68	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200110	63.23	63.24	62.37	62.65	256316	62.65	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200110	15.931	16	15.91	15.91	3118	15.1217	down	down	correct
AMP.US	Ameriprise Financial Inc	20200110	168.92	169.932	167.5	169.16	749010	161.9006	up	up	correct
AMPY.US	Amplify Energy Corp	20200110	7.2	7.2	6.92	6.96	185129	6.96	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200110	7.36	7.55	7.01	7.24	168311	7.24	down	down	correct
AMRC.US	Ameresco Inc	20200110	19.58	19.77	19.39	19.54	210471	19.54	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200110	4.65	4.71	4.48	4.51	1410976	4.51	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200110	228.09	231.02	227.44	230.8	1578992	222.0864	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200110	15.95	16.11	15.88	16.02	1709255	15.2321	up	up	correct
AN.US	AutoNation Inc	20200110	45.34	45.87	44.94	45.42	541129	45.42	up	down	incorrect
ANET.US	Arista Networks Inc	20200110	207.2	209.66	206.14	207.46	1839712	51.865	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200110	17.26	17.79	17.2	17.28	1894718	17.0301	up	down	incorrect
ANH.US	PC	20200110	25.3955	25.4	25.39	25.39	3572	23.0368	down	down	correct
ANTM.US	Anthem Inc	20200110	307.94	309.1	306.43	307.74	1049867	300.0053	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200110	9.03	9.04	8.97	8.97	302023	7.7246	down	up	incorrect
AON.US	Aon plc	20200110	209.38	209.825	207.56	208.06	448430	204.5396	down	up	incorrect
AOS.US	A. O. Smith Corporation	20200110	47.14	48.005	46.95	47.62	1707116	45.8675	up	up	correct
AP.US	Ampco	20200110	3.03	3.03	2.86	2.9	34062	2.9	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200110	33.31	33.39	33.05	33.2	456734	27.867	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20200110	234.5	235.29	231.25	232	949007	223.3525	down	down	correct
APG.US	APi Group Corporation	20200110	10.29	10.3	10.23	10.25	199082	10.25	down	down	correct
APH.US	Amphenol Corporation	20200110	108.83	108.98	108.03	108.32	1512192	53.1306	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200110	15.7	15.73	15.63	15.71	1528347	15.4567	up	up	correct
APO.US	PB	20200110	27.3428	27.39	27.31	27.3768	11276	24.3035	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200110	5.67	5.677	5.26	5.35	398851	5.35	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200110	13.02	13.09	12.9	12.99	280347	11.0347	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200110	14.29	14.41	14.27	14.31	717576	13.2577	up	up	correct
AQNA.US	AQNA	20200110	28.47	28.63	28.41	28.42	14275	25.4075	down	down	correct
AQNB.US	AQNB	20200110	28.59	28.59	28.45	28.45	15000	25.3988	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200110	18.5	18.665	18.335	18.52	691802	18.52	up	up	correct
AR.US	Antero Resources Corporation	20200110	2.4	2.41	2.3	2.37	11663360	2.37	down	down	correct
ARC.US	ARC Document Solutions Inc	20200110	1.32	1.35	1.27	1.35	101651	1.2808	up	up	correct
ARCH.US	Arch Resources Inc	20200110	70.89	71.56	69.8	69.93	237852	69.0177	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200110	8.08	8.16	8.06	8.07	227483	7.6292	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200110	15.57	15.62	15.55	15.59	103639	13.1349	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200110	157.59	158.74	156.8618	158.57	1155330	151.5877	up	up	correct
ARES.US	Ares Management Corporation	20200110	36.14	36.62	36.01	36.21	290657	33.7681	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200110	25.8731	25.88	25.83	25.88	2412	22.8	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200110	68.33	68.87	68.21	68.44	91673	64.8579	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200110	18.13	18.19	18.105	18.17	727803	14.5832	up	up	correct
ARL.US	American Realty Investors Inc	20200110	16.08	16.42	16.08	16.19	1453	16.19	up	up	correct
ARLO.US	Arlo Technologies Inc	20200110	4.4	4.4377	4.06	4.26	749437	4.26	down	down	correct
ARMK.US	Aramark	20200110	44.76	45.2	44.49	44.9	2063614	43.6932	up	up	correct
AROC.US	Archrock Inc	20200110	9.96	9.98	9.75	9.76	665138	8.3551	down	down	correct
ARW.US	Arrow Electronics Inc	20200110	85.26	85.66	84.09	84.47	473087	84.47	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200110	13.38	13.64	13.38	13.61	65435	13.5818	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200110	8.21	8.3	7.96	8.03	233233	7.9643	down	down	correct
ASG.US	Liberty All	20200110	6.47	6.48	6.41	6.41	123484	5.2423	down	down	correct
ASGN.US	ASGN Incorporated	20200110	70.61	70.86	69.94	70.49	162567	70.49	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200110	74.61	75.15	74.29	74.38	306111	72.352	down	down	correct
ASIX.US	AdvanSix Inc	20200110	16.22	16.22	15.83	15.86	265707	15.8187	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200110	8.05	8.79	7.97	8.72	44875	8.72	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200110	196	199.08	196	197.7	38107	193.3538	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200110	5.33	5.33	5.26	5.29	317347	4.971	down	down	correct
ATCO.US	PI	20200110	27.19	27.93	27.19	27.4504	23917	23.3193	up	up	correct
ATEN.US	A10 Networks Inc	20200110	7.4	7.49	7.2	7.23	306632	7.2081	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200110	36	36.095	35.13	35.48	447872	35.48	down	down	correct
ATHM.US	Autohome Inc	20200110	86.99	88.25	86.41	87.29	614326	85.7422	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200110	18.74	18.96	18.05	18.18	3000941	18.18	down	up	incorrect
ATKR.US	Atkore Inc	20200110	41	41.14	40.7	40.96	324037	40.96	down	down	correct
ATO.US	Atmos Energy Corporation	20200110	111.38	111.7874	111.19	111.39	543350	106.794	up	up	correct
ATR.US	AptarGroup Inc	20200110	114.66	116.17	114.57	115.79	196772	113.1134	up	down	incorrect
ATTO.US	Atento S.A	20200110	2.89	2.89	2.58	2.6	196384	13.0704	down	up	incorrect
ATUS.US	Altice USA Inc	20200110	28.6	28.91	28.03	28.05	7787673	28.05	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20200110	21.6	22.09	21.6	21.87	2744764	21.1888	up	up	correct
AUD.US	Audacy Inc	20200110	4.39	4.46	4.31	4.4	666833	4.363	up	up	correct
AUST.US	Austin Gold Corp.	20200110	17.19	17.22	17.19	17.21	1527	17.21	up	up	correct
AUY.US	Yamana Gold Inc	20200110	3.67	3.81	3.66	3.72	16366657	3.5939	up	down	incorrect
AVA.US	Avista Corporation	20200110	47.12	47.46	47.005	47.22	220505	43.5402	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200110	8.82	8.9	8.8	8.84	113747	7.932	up	up	correct
AVB.US	AvalonBay Communities Inc	20200110	206.78	208.87	206.26	208.45	736074	196.8443	up	down	incorrect
AVD.US	American Vanguard Corporation	20200110	18.43	18.52	18.21	18.28	108083	18.1399	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20200110	15.62	15.71	15.61	15.66	145365	12.3011	up	up	correct
AVLR.US	Avalara Inc	20200110	84.57	84.995	82.79	83.6	707400	83.6	down	down	correct
AVNS.US	Avanos Medical Inc	20200110	33.08	33.37	32.65	32.72	590497	32.72	down	down	correct
AVNT.US	Avient Corporation	20200110	34.99	35.41	34.79	34.89	504119	33.2446	down	down	correct
AVTR.US	PA	20200110	18.23	18.46	18.09	18.2	2216311	13.5987	down	down	correct
AVY.US	Avery Dennison Corporation	20200110	129.1	129.41	128.2	128.51	274641	124.4757	down	down	correct
AVYA.US	Avaya Holdings Corp	20200110	12.59	12.5991	12.22	12.47	2200347	12.47	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200110	12.25	12.29	12.18	12.19	240748	10.6781	down	down	correct
AWI.US	Armstrong World Industries Inc	20200110	98.13	98.79	97.01	98.64	292700	96.748	up	down	incorrect
AWK.US	American Water Works Company Inc	20200110	122.2	122.74	122.15	122.56	754706	118.9643	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200110	6.54	6.56	6.52	6.56	582007	5.5302	up	up	correct
AWR.US	American States Water Company	20200110	83.91	84.375	83.68	84.03	357785	81.353	up	up	correct
AX.US	Axos Financial Inc	20200110	29.5	29.67	29.25	29.57	265936	29.57	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200110	9.49	9.54	9.1	9.14	1387478	9.14	down	down	correct
AXP.US	American Express Company	20200110	127.58	128.17	126.92	127.28	2790286	124.0351	down	down	correct
AXR.US	AMREP Corporation	20200110	5.71	5.79	5.6	5.725	4996	5.725	up	down	incorrect
AXS.US	PE	20200110	26.06	26.1	26.0372	26.1	23261	23.6777	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200110	30.61	30.91	30.51	30.79	2066800	30.79	up	up	correct
AYI.US	Acuity Brands Inc	20200110	122.6	123.71	120.8	121.24	1167357	120.2025	down	down	correct
AYX.US	Alteryx Inc	20200110	120.88	122.245	118.27	119.89	1368164	119.89	down	down	correct
AZO.US	AutoZone Inc	20200110	1151	1151	1130.54	1132.22	208106	1132.22	down	down	correct
AZRE.US	Azure Power Global Limited	20200110	12.39	12.63	12.31	12.32	9415	12.32	down	down	correct
AZUL.US	Azul S.A	20200110	42.61	42.68	41.66	41.92	276947	41.92	down	down	correct
AZZ.US	AZZ Inc	20200110	47.15	47.15	43.77	44.23	250177	42.7784	down	down	correct
B.US	Barnes Group Inc	20200110	63.55	63.8	62.61	62.77	89479	61.0481	down	up	incorrect
BA.US	The Boeing Company	20200110	335.56	337.7	329.4548	329.92	7170124	327.9687	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20200110	223.9	225.96	222.061	223.83	12302130	223.83	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200110	14.43	14.43	14.3801	14.4236	16798	13.5557	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200110	76.41	76.89	76.12	76.66	1163427	74.1924	up	up	correct
BAK.US	Braskem S.A	20200110	17.01	17.29	16.71	16.74	332568	14.6654	down	down	correct
BALY.US	Bally's Corporation	20200110	26.26	26.67	26.26	26.57	179424	26.57	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200110	58.0547	58.1043	57.6973	57.9356	1243398	37.7389	down	down	correct
BANC.US	PE	20200110	26.684	26.684	26.54	26.55	3093	23.1425	down	down	correct
BAP.US	Credicorp Ltd	20200110	213.34	213.43	209.83	210.57	193411	187.8032	down	down	correct
BAX.US	Baxter International Inc	20200110	86.97	87.05	85.65	85.9	3118879	83.7612	down	down	correct
BB.US	BlackBerry Limited	20200110	6.66	6.66	6.51	6.56	3390288	6.56	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200110	5.8	5.86	5.7	5.75	968146	5.75	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200110	7.0992	7.1322	6.8926	6.9174	14778637	6.4332	down	down	correct
BBDC.US	Barings BDC Inc	20200110	10.47	10.49	10.37	10.46	65883	8.9753	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20200110	8.11	8.11	7.89	7.96	5457	7.4266	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200110	15.77	15.77	15.59	15.59	31396	14.6045	down	down	correct
BBL.US	BHP Group	20200110	46.76	46.96	46.48	46.6	1165461	39.8907	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200110	24.85	24.88	24.76	24.8	196932	22.3216	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200110	40.57	41.2793	40.57	40.89	17710	40.3709	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200110	5.55	5.56	5.49	5.49	6349599	5.0476	down	up	incorrect
BBW.US	Build	20200110	3.25	3.3199	3.1	3.14	86959	2.9569	down	down	correct
BBWI.US	Bath Body Works Inc	20200110	15.4605	15.9131	15.2666	15.6868	11794200	15.3692	up	up	correct
BBY.US	Best Buy Co. Inc	20200110	89.58	90.74	89.34	90.65	2452157	86.0556	up	up	correct
BC.US	PC	20200110	27.26	27.33	27.21	27.33	9173	25.2227	up	up	correct
BCC.US	Boise Cascade Company	20200110	37.73	37.82	37	37.38	269763	32.8198	down	down	correct
BCE.US	BCE Inc	20200110	46.28	46.5	46.1556	46.4	957729	41.3085	up	up	correct
BCH.US	Banco de Chile	20200110	22.17	22.67	22.11	22.4	130259	20.6658	up	up	correct
BCO.US	The Brink's Company	20200110	95.5	96.6	94.61	96.35	335521	94.1311	up	up	correct
BCS.US	Barclays PLC	20200110	9.45	9.455	9.39	9.41	3102202	8.9117	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200110	7.95	7.96	7.9	7.9	236242	6.8838	down	down	correct
BDC.US	Belden Inc	20200110	54.45	54.45	53.07	54.1	250380	53.602	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200110	9.78	9.79	9.71	9.71	646575	8.2954	down	down	correct
BDN.US	Brandywine Realty Trust	20200110	15.5	15.53	15.43	15.47	1572993	13.7938	down	down	correct
BDX.US	Becton Dickinson and Company	20200110	275.13	276.29	273.59	274.46	972931	267.1406	down	down	correct
BE.US	Bloom Energy Corporation	20200110	8.78	9.18	8.55	9.13	2469790	9.13	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200110	9.3	9.3	8.86	8.86	26928	6.1589	down	down	correct
BEN.US	Franklin Resources Inc	20200110	25.25	25.32	24.96	25.02	2571671	23.0867	down	down	correct
BERY.US	Berry Global Group Inc	20200110	44.71	45.04	44.32	44.76	920764	44.76	up	up	correct
BEST.US	BEST Inc	20200110	6.32	6.33	6.01	6.13	1669100	6.13	down	down	correct
BF.US	B	20200110	67.7	67.99	67.26	67.28	944435	66.6155	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200110	161.39	162.55	160.85	162.32	248400	162.32	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200110	14.4	14.44	14.4	14.42	37681	13.116	up	up	correct
BFS.US	Saul Centers Inc	20200110	52	52.23	51.66	52.01	77903	46.3613	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200110	13.77	13.8	13.77	13.785	30985	12.8014	up	up	correct
BG.US	Bunge Limited	20200110	55.91	56.34	55.55	55.66	673300	52.0493	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200110	17.71	17.74	17.64	17.69	110022	14.7711	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200110	9.775	9.8	9.75	9.79	22329	2.5108	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200110	12.29	12.36	12.15	12.17	200801	10.615	down	down	correct
BGS.US	B&G Foods Inc	20200110	16.35	16.715	16.35	16.49	994274	14.539	up	up	correct
BGSF.US	BGSF Inc	20200110	21.103	21.36	20.82	21.11	41622	19.7615	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200110	13	13.03	12.94	13	79531	11.3663
BGY.US	BlackRock Enhanced International Dividend Trust	20200110	5.81	5.82	5.75	5.75	414150	4.9857	down	down	correct
BH.US	Biglari Holdings Inc	20200110	113.99	114.99	111.54	112.36	11860	112.36	down	down	correct
BHC.US	Bausch Health Companies Inc	20200110	28	28.15	27.5513	27.65	2782120	27.65	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20200110	34.69	34.83	34.62	34.7	230596	33.0919	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200110	14.65	14.6692	14.63	14.63	131955	13.1711	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200110	31.86	31.98	31.32	31.44	110771	29.3848	down	down	correct
BHP.US	BHP Group	20200110	54.47	54.63	54.27	54.39	1064472	47.4266	down	up	incorrect
BHR.US	PD	20200110	9.04	9.04	8.71	8.81	218721	2.7449	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200110	16.45	16.7074	16.45	16.55	1201	15.4949	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200110	56.52	58.1492	55.68	56.72	777390	56.72	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200110	11.89	11.9	11.76	11.84	113874	11.0189	down	down	correct
BIG.US	Big Lots Inc	20200110	29.14	29.49	28.86	29.08	960107	27.0833	down	down	correct
BILL.US	Bill.com Holdings Inc	20200110	38.98	39.9343	38.45	39.49	246360	39.49	up	up	correct
BIO.US	Bio	20200110	391.22	391.22	382.31	383.52	149299	383.52	down	up	incorrect
BIT.US	BlackRock Multi	20200110	16.37	16.43	16.31	16.34	378326	13.7684	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200110	22.78	23.08	22.74	22.86	1924264	22.86	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200110	51.39	51.39	50.42	50.54	3307775	47.6447	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200110	7.15	7.24	7.07	7.17	959763	7.17	up	up	correct
BKE.US	The Buckle Inc	20200110	25.34	26.14	25.18	25.99	663983	20.3258	up	up	correct
BKH.US	Black Hills Corporation	20200110	76.9	77.7	76.9	77.46	210515	72.3348	up	up	correct
BKI.US	Black Knight Inc	20200110	65.03	65.2	64.55	64.85	872681	64.85	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200110	15.76	15.78	15.695	15.78	26703	14.3884	up	up	correct
BKSY.US	WS	20200110	0.9	0.9	0.9	0.9	250000	0.9
BKT.US	BlackRock Income Trust Inc	20200110	6.04	6.06	6.04	6.06	105286	5.327	up	up	correct
BKU.US	BankUnited Inc	20200110	35.82	35.83	35.17	35.25	525123	33.1108	down	up	incorrect
BLD.US	TopBuild Corp	20200110	104.6	105.99	103.67	104.59	187217	104.59	down	down	correct
BLDR.US	Builders FirstSource Inc	20200110	26.38	26.62	26.1	26.37	804851	26.37	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200110	15.38	15.38	15.29	15.32	14137	13.9122	down	down	correct
BLK.US	BlackRock Inc	20200110	514.51	515.24	510.41	512.18	483959	489.7468	down	down	correct
BLL.US	Ball Corporation	20200110	66.76	66.884	65.92	66.27	1621398	65.2571	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200110	16.22	16.28	16.21	16.26	156650	14.0596	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200110	22.24	22.34	21.87	21.9	60485	18.9376	down	down	correct
BMA.US	Banco Macro S.A	20200110	36.87	37.44	36.1	36.19	373818	36.19	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20200110	41.9	42.2	41.815	41.93	49862	37.6077	up	up	correct
BMI.US	Badger Meter Inc	20200110	63.51	63.78	62.58	63.01	134394	61.9118	down	down	correct
BML.US	PL	20200110	24.4	24.5501	24.36	24.49	21242	22.5265	up	up	correct
BMO.US	Bank of Montreal	20200110	77.6	77.87	77.37	77.62	301006	71.0698	up	up	correct
BMY.US	Bristol	20200110	65.45	65.97	65.04	65.23	11699840	61.7685	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200110	3.83	3.84	3.69	3.72	226599	3.72	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20200110	55.33	55.33	54.95	55.15	783377	50.0771	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200110	14.01	14.1	14	14	21386	12.7577	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200110	11.15	11.15	11.09	11.11	131713	9.6396	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200110	47.1	47.21	45.52	45.82	1307839	45.82	down	down	correct
BORR.US	Borr Drilling Limited	20200110	16.4	16.4	15.22	15.3	24900	15.3	down	down	correct
BOX.US	Box Inc	20200110	17.03	17.14	16.77	16.81	1002819	16.81	down	down	correct
BP.US	BP p.l.c	20200110	38.98	39.03	38.74	38.74	5698010	34.1527	down	down	correct
BPMP.US	BP Midstream Partners LP	20200110	16.41	16.62	16.32	16.5	343596	13.2197	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200110	8.37	8.7197	8.37	8.6	351357	8.0188	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200110	128.07	128.12	126.78	127.59	643966	123.4429	down	down	correct
BRBR.US	BellRing Brands Inc	20200110	21.38	21.38	20.48	20.63	863493	20.63	down	down	correct
BRC.US	Brady Corporation	20200110	57.06	57.13	56.44	56.86	119534	55.0953	down	down	correct
BRFS.US	BRF S.A	20200110	9.01	9.04	8.795	8.8	841236	8.8	down	up	incorrect
BRK.US	B	20200110	228.5	228.5308	226.59	226.62	2573152	226.62	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200110	12.49	12.5	11.9	12.36	1546300	10.587	down	down	correct
BRO.US	Brown & Brown Inc	20200110	40.35	40.67	40.18	40.4	3513783	39.7866	up	up	correct
BRSP.US	Brightspire Capital Inc	20200110	13.46	13.62	13.434	13.58	288600	12.5597	up	up	correct
BRT.US	BRT Apartments Corp	20200110	17.53	17.79	17.39	17.43	30965	15.3486	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200110	5.07	5.08	5.06	5.06	450062	4.7975	down	down	correct
BRX.US	Brixmor Property Group Inc	20200110	20.06	20.25	19.92	20.22	3367000	18.6694	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200110	25.05	25.185	25.05	25.06	9125	22.7647	up	up	correct
BSAC.US	Banco Santander	20200110	24.27	24.27	23.8	23.9	284133	21.7994	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200110	11.0345	11.1561	10.7912	10.8302	1480423	9.7921	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200110	9.89	10.04	9.83	10.04	343072	9.7542	up	up	correct
BSM.US	Black Stone Minerals L.P	20200110	13.21	13.33	13.02	13.07	252728	11.1249	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200110	6.94	6.99	6.91	6.93	522020	6.739	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200110	35	35.09	34.75	35.04	84545	30.8275	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200110	21	21.1	20.9	20.975	142800	18.3018	down	down	correct
BTA.US	BlackRock Long	20200110	12.78	12.96	12.78	12.83	46621	11.6438	up	up	correct
BTCM.US	BIT Mining Limited	20200110	7.6997	7.78	7.64	7.65	9173	7.65	down	down	correct
BTI.US	British American Tobacco p.l.c	20200110	45.56	45.62	45.195	45.22	1337845	38.7398	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200110	35.44	35.44	34.97	35	48109	30.4884	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200110	24.24	24.385	24.24	24.38	48125	22.9602	up	up	correct
BTU.US	Peabody Energy Corporation	20200110	8.92	9	8.6	8.62	1905140	8.62	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200110	14.06	14.13	14.04	14.11	493131	12.334	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200110	22.45	22.54	22.35	22.36	35319	19.7155	down	down	correct
BUR.US	Burford Capital Limited	20200110	8.95	8.95	8.95	8.95	230	8.8065
BURL.US	Burlington Stores Inc	20200110	233.15	233.45	230.19	231.33	661300	231.33	down	down	correct
BV.US	BrightView Holdings Inc	20200110	16.77	17.03	16.7	16.88	123700	16.88	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200110	21.05	21.5	20.7	21.15	82500	21.1043	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200110	14.1	14.105	13.87	13.97	1640832	13.97	down	down	correct
BWA.US	BorgWarner Inc	20200110	41.84	41.95	41.3	41.42	827084	40.0289	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200110	12.75	12.82	12.72	12.77	57480	11.0567	up	up	correct
BWXT.US	BWX Technologies Inc	20200110	65.85	66.04	64.67	64.81	343400	62.9887	down	down	correct
BX.US	The Blackstone Group Inc	20200110	58.02	58.19	57.49	57.72	4975988	53.8198	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20200110	14.3	14.41	13.2601	13.42	170948	13.42	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200110	36.73	37.125	36.7	37.05	621970	31.4532	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200110	13.77	13.77	13.54	13.56	399483	11.8252	down	down	correct
BXP.US	Boston Properties Inc	20200110	134.69	135.55	134.3	135.08	498639	125.8253	up	up	correct
BXS.US	PA	20200110	25.84	25.93	25.84	25.9	24648	23.611	up	up	correct
BY.US	Byline Bancorp Inc	20200110	19.92	19.965	19.78	19.89	223602	19.4374	down	down	correct
BYD.US	Boyd Gaming Corporation	20200110	29.45	29.48	28.4	28.64	1435436	28.64	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200110	14.26	14.44	14.26	14.44	45053	13.222	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20200110	14.39	14.83	14.27	14.71	204379	14.71	up	up	correct
C.US	PN	20200110	28.23	28.38	28.23	28.3	65597	28.3	up	up	correct
CAAP.US	Corporación América Airports S.A	20200110	6.01	6.065	5.75	6	180160	6	down	up	incorrect
CABO.US	Cable One Inc	20200110	1587	1633	1573.57	1615.48	45385	1598.6247	up	up	correct
CACI.US	CACI International Inc	20200110	263.55	264.99	262.68	263.07	121584	263.07	down	down	correct
CAE.US	CAE Inc	20200110	29.05	29.68	29.05	29.64	603760	29.5323	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200110	22.24	22.24	22.01	22.03	69832	18.693	down	up	incorrect
CAG.US	Conagra Brands Inc	20200110	32.03	32.19	31.73	31.83	4886786	29.9709	down	down	correct
CAH.US	Cardinal Health Inc	20200110	50.4	50.72	49.88	50.63	2298202	47.4487	up	up	correct
CAI.US	PB	20200110	26.18	26.35	26.172	26.35	3612	22.8907	up	up	correct
CAJ.US	Canon Inc	20200110	27.98	28.02	27.87	27.9	177256	26.4029	down	down	correct
CAL.US	Caleres Inc	20200110	22.49	22.56	22.05	22.41	210609	21.3655	down	down	correct
CALX.US	Calix Inc	20200110	8.28	8.3	8.18	8.27	179080	8.27	down	down	correct
CANG.US	Cango Inc	20200110	9.82	9.82	9.15	9.44	19145	8.1005	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200110	17.21	17.31	17.18	17.27	21126	13.6102	up	up	correct
CARS.US	Cars.com Inc	20200110	11.49	11.5	11.24	11.26	844206	11.26	down	down	correct
CAT.US	Caterpillar Inc	20200110	147.45	147.72	145.83	146.13	2393712	139.7211	down	down	correct
CATO.US	The Cato Corporation	20200110	16.37	16.43	15.8475	16.09	223679	15.2703	down	down	correct
CB.US	Chubb Limited	20200110	153.56	154.45	150.11	150.99	2362965	144.6262	down	down	correct
CBB.US	P	20200110	1.875	1.875	1.87	1.87	1600	0.5807	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200110	22.47	22.64	21.9	22.02	266150	20.6348	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200110	9.72	9.86	9.72	9.81	56017	8.4575	up	down	incorrect
CBL.US	PE	20200110	4.5	4.57	4.5	4.5167	13212	4.5167	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200110	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200110	60.58	60.635	60.07	60.24	837699	60.24	down	down	correct
CBT.US	Cabot Corporation	20200110	45.6	45.62	44.76	44.83	232477	42.202	down	down	correct
CBU.US	Community Bank System Inc	20200110	71.11	71.11	70.36	70.63	193034	67.074	down	down	correct
CBX.US	NYSE LISTED TEST	20200110	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200110	27.22	27.22	26.79	26.8	199301	26.8	down	down	correct
CC.US	The Chemours Company	20200110	16.74	16.96	16.34	16.43	3314040	14.9647	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200110	140.4	142.56	140.2	142.4	2760365	134.0385	up	up	correct
CCJ.US	Cameco Corporation	20200110	8.65	9.035	8.65	8.95	3162093	8.8726	up	up	correct
CCK.US	Crown Holdings Inc	20200110	71.23	71.61	70.55	71.09	1044687	70.5422	down	down	correct
CCL.US	Carnival Corporation & plc	20200110	49.26	49.5775	48.8034	48.85	4362546	48.2864	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200110	2.5128	2.74	2.5128	2.65	2847	2.65	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200110	2.83	2.87	2.8	2.84	2172858	2.84	up	up	correct
CCS.US	Century Communities Inc	20200110	28.35	28.71	27.97	28.36	259677	28.1893	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200110	19.41	20.22	19.41	20.06	212233	17.239	up	down	incorrect
CCX.US	WS	20200110	2.78	2.8	2.74	2.77	569902	1.6968	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200110	71.82	71.9	70.55	71.49	1002267	71.49	down	down	correct
CDE.US	Coeur Mining Inc	20200110	6.48	6.705	6.45	6.55	5606717	6.55	up	up	correct
CDR.US	PC	20200110	23.62	23.62	22.78	23.43	21404	20.0275	down	up	incorrect
CE.US	Celanese Corporation	20200110	117.96	118.15	116.82	117.01	555100	111.989	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200110	27.76	28	27.58	27.82	12445	27.3393	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200110	28.45	28.6	28.45	28.6	3996	27.5662	up	up	correct
CEIX.US	CONSOL Energy Inc	20200110	12.03	12.15	11.46	11.56	461744	11.56	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200110	8.79	8.95	8.75	8.8172	7237	8.3291	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200110	58.15	58.3	57.3	57.55	36760	47.7433	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200110	6.78	6.82	6.71	6.79	809934	51.9819	up	up	correct
CEPU.US	Central Puerto S.A	20200110	4.66	4.68	4.41	4.52	176272	4.52	down	down	correct
CEQP.US	P	20200110	9.3	9.3	9.26	9.27	186550	7.4652	down	down	correct
CF.US	CF Industries Holdings Inc	20200110	45.5	45.77	44.64	44.77	2206790	42.0938	down	down	correct
CFG.US	PE	20200110	25.1	25.15	25.1	25.11	79938	22.5135	up	up	correct
CFX.US	Colfax Corporation	20200110	37.63	37.9	36.77	36.93	576579	36.93	down	down	correct
CFXA.US	Colfax Corporation	20200110	163.02	163.99	159.658	159.658	4800	147.8356	down	down	correct
CGA.US	China Green Agriculture Inc	20200110	3.2	3.9137	3.145	3.85	321226	3.85	up	up	correct
CGAU.US	Centerra Gold Inc	20200110	7.66	7.8	7.64	7.79	11700	7.4994	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200110	43.23	43.77	43.23	43.57	80860	40.3717	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200110	69.73	70.37	69.36	70.1	1061280	68.4735	up	up	correct
CHE.US	Chemed Corporation	20200110	457.23	459.41	452.37	458.74	68529	456.1199	up	up	correct
CHGG.US	Chegg Inc	20200110	40.46	40.74	40.12	40.24	832401	40.24	down	down	correct
CHH.US	Choice Hotels International Inc	20200110	100.82	101.235	99.08	99.15	580648	98.4267	down	up	incorrect
CHK.US	PD	20200110	21.35	21.5	20.301	20.5062	26057	19.0507	down	down	correct
CHMI.US	PB	20200110	26.0061	26.05	25.85	25.85	1543	22.019	down	up	incorrect
CHN.US	The China Fund Inc	20200110	22.1	22.1	21.9025	22.08	35263	13.5633	down	down	correct
CHRA.US	Charah Solutions Inc	20200110	2.87	2.93	2.73	2.91	38911	2.91	up	down	incorrect
CHS.US	Chico's FAS Inc	20200110	4.2	4.37	4.11	4.18	2601566	4.0098	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200110	36.46	36.84	36.21	36.21	62786	33.6178	down	up	incorrect
CHWY.US	Chewy Inc	20200110	29.5	29.55	28.51	29.23	1977522	29.23	down	down	correct
CI.US	Cigna Corporation	20200110	212.11	212.35	209.7	210.28	1034795	206.5155	down	down	correct
CIA.US	Citizens Inc	20200110	6.77	6.87	6.61	6.64	48795	6.64	down	down	correct
CIB.US	Bancolombia S.A	20200110	54.7	54.88	53.82	54	191426	51.161	down	down	correct
CIEN.US	Ciena Corporation	20200110	42.25	42.3	41.47	41.64	1690453	41.64	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200110	2.94	2.95	2.89	2.92	34910	2.4966	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200110	3.63	3.7	3.59	3.6	3989627	3.1568	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200110	17.41	17.48	17.36	17.39	133447	15.3629	down	up	incorrect
CIM.US	PD	20200110	26.34	26.492	26.33	26.46	5837	21.8225	up	down	incorrect
CINR.US	Ciner Resources LP	20200110	17.27	17.3	17.26	17.3	7701	16.1532	up	up	correct
CIO.US	PA	20200110	26.05	26.1131	26.05	26.1131	1003	23.1539	up	up	correct
CIR.US	CIRCOR International Inc	20200110	44.23	44.23	43.02	43.26	84713	43.26	down	down	correct
CIT.US	PB	20200110	26.1342	26.16	26.05	26.05	20800	23.153	down	down	correct
CL.US	Colgate	20200110	69.73	70.4283	69.455	70.15	3724005	66.9905	up	up	correct
CLB.US	Core Laboratories N.V	20200110	40	40.38	39.47	40.23	320437	39.8519	up	down	incorrect
CLF.US	Cleveland	20200110	7.8	7.89	7.56	7.6	9634270	7.0609	down	up	incorrect
CLH.US	Clean Harbors Inc	20200110	84.31	84.78	82.715	82.83	226240	82.83	down	down	correct
CLI.US	Mack	20200110	22.68	22.8	22.48	22.67	398623	22.059	down	down	correct
CLPR.US	Clipper Realty Inc	20200110	10.44	10.52	10.28	10.43	28789	9.387	down	down	correct
CLR.US	Continental Resources Inc	20200110	33.91	33.91	33.18	33.34	1480017	32.8759	down	down	correct
CLS.US	Celestica Inc	20200110	8.36	8.43	8.33	8.43	307352	8.43	up	up	correct
CLW.US	Clearwater Paper Corporation	20200110	18.95	18.99	18.46	18.75	99519	18.75	down	down	correct
CLX.US	The Clorox Company	20200110	152.69	154.08	152.32	153.67	523574	146.6497	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200110	82.53	82.88	82.33	82.53	261317	75.1888
CMA.US	Comerica Incorporated	20200110	69.86	69.86	68.34	68.42	1596076	61.7213	down	up	incorrect
CMC.US	Commercial Metals Company	20200110	22.8	22.99	22.465	22.6	1599084	21.6586	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200110	3.79	3.805	3.72	3.8	187505	2.2542	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200110	866	866.57	853.09	857.77	302038	857.77	down	down	correct
CMI.US	Cummins Inc	20200110	174.24	174.31	171.32	171.43	1153596	162.8539	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200110	7.92	7.99	7.89	7.98	308156	6.731	up	up	correct
CMP.US	Compass Minerals International Inc	20200110	58.3	58.8817	57.89	58.31	184474	53.4806	up	up	correct
CMRE.US	PE	20200110	26.91	27.05	26.91	27.05	17139	22.6569	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200110	26.9	27.01	26.9	27.01	7180	24.3039	up	up	correct
CMSC.US	CMS Energy Corp	20200110	27.08	27.21	27.08	27.21	25993	24.7198	up	up	correct
CMSD.US	CMS Energy Corp	20200110	27.45	27.46	27.36	27.46	104600	24.9967	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200110	4.85	4.88	4.82	4.87	48407	4.43	up	up	correct
CNA.US	CNA Financial Corporation	20200110	45.19	45.2	44.47	44.52	130993	38.9133	down	down	correct
CNC.US	Centene Corporation	20200110	64.5	64.99	64.09	64.48	2897766	64.48	down	down	correct
CNF.US	CNFinance Holdings Limited	20200110	4.9	4.93	4.82	4.83	2399	4.83	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200110	11.04	11.04	10.88	10.89	1292988	10.4831	down	down	correct
CNI.US	Canadian National Railway Company	20200110	92.01	92.26	91.49	91.88	804547	87.8637	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20200110	30.96	31.5	30.59	31.13	1626379	30.6667	up	up	correct
CNMD.US	CONMED Corporation	20200110	111.59	112.05	110.265	110.96	286955	109.1769	down	down	correct
CNNE.US	Cannae Holdings Inc	20200110	39.09	39.32	38.6	38.88	257615	38.88	down	down	correct
CNP.US	CenterPoint Energy Inc	20200110	26.43	26.44	25.9	26.3	8430688	24.7852	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200110	32.07	32.24	31.64	31.76	3036794	26.7279	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20200110	8.45	8.59	8.29	8.38	212687	6.0807	down	down	correct
CNS.US	Cohen & Steers Inc	20200110	62.88	64.26	62.78	63.73	210273	58.9963	up	up	correct
CNX.US	CNX Resources Corporation	20200110	7.61	7.92	7.61	7.81	2787327	7.81	up	up	correct
CO.US	Global Cord Blood Corporation	20200110	5.11	5.14	4.97	4.99	31670	4.99	down	down	correct
CODI.US	PC	20200110	25.78	25.99	25.78	25.98	55134	22.2139	up	up	correct
COE.US	China Online Education Group	20200110	10.03	10.55	10.03	10.43	27051	10.43	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200110	17.27	17.5954	17.09	17.49	7420953	16.7816	up	up	correct
COLD.US	Americold Realty Trust	20200110	34.01	34.67	33.91	34.58	1382592	33.1434	up	up	correct
COO.US	The Cooper Companies Inc	20200110	333.9	334.33	330.37	333.65	218940	333.5373	down	down	correct
COP.US	ConocoPhillips	20200110	65.86	66.2	65.33	65.42	7233215	61.0049	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200110	111.46	113.94	111.18	113.52	394021	105.0475	up	down	incorrect
CORR.US	PA	20200110	25.4857	25.4857	25.435	25.44	17918	21.2228	down	down	correct
COTY.US	Coty Inc	20200110	10.75	10.77	10.56	10.6	2565840	10.4852	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200110	258.27	259.54	257.3	258.08	1638690	48.3888	down	down	correct
CPA.US	Copa Holdings S.A	20200110	105.24	105.6	103.9	104.69	136900	103.7574	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200110	9.13	9.24	9.13	9.2	7216	7.6599	up	up	correct
CPB.US	Campbell Soup Company	20200110	47.55	47.99	47.38	47.73	1338726	45.2277	up	up	correct
CPE.US	Callon Petroleum Company	20200110	4.32	4.32	4.17	4.2	1983474	42	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20200110	28.89	28.975	28.655	28.75	171516	26.3736	down	down	correct
CPG.US	Crescent Point Energy Corp	20200110	4.61	4.66	4.54	4.56	866707	4.4869	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200110	91.66	91.78	91.17	91.75	49106	88.6317	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200110	9.88	9.95	9.81	9.87	198058	9.3365	down	down	correct
CPRI.US	Capri Holdings Limited	20200110	36.6	36.7	35.73	35.84	1869700	35.84	down	down	correct
CPS.US	Cooper	20200110	30.16	30.16	29.31	29.41	199886	29.41	down	down	correct
CPT.US	Camden Property Trust	20200110	105.51	106.33	105.44	106.22	513119	99.9322	up	up	correct
CR.US	Crane Co	20200110	87.16	87.54	85.79	85.91	174792	82.1864	down	down	correct
CRD.US	B	20200110	10.03	10.03	9.15	9.15	61638	8.7068	down	up	incorrect
CRH.US	CRH plc	20200110	39.13	39.24	39.015	39.15	715515	37.0821	up	down	incorrect
CRI.US	Carter's Inc	20200110	107.62	108.115	106.5	106.84	243437	104.7334	down	down	correct
CRK.US	Comstock Resources Inc	20200110	7.8	7.8	7.42	7.48	378907	7.48	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200110	159.6	160.2587	157.47	157.89	519918	157.89	down	down	correct
CRM.US	salesforce.com inc	20200110	179.84	180.68	178.69	180.2	5112302	180.2	up	up	correct
CRS.US	Carpenter Technology Corporation	20200110	48.35	48.73	47.09	47.27	360130	44.5806	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200110	8.7	8.78	8.66	8.68	24088	7.1356	down	down	correct
CRY.US	CryoLife Inc	20200110	28.26	28.42	27.95	28.42	86449	28.42	up	up	correct
CS.US	Credit Suisse Group AG	20200110	13.86	13.86	13.71	13.74	1148896	13.2049	down	down	correct
CSAN.US	W	20200110	71.99	73.05	71.62	73.05	1748200	72.3971	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200110	160.96	160.97	159.68	160.29	339025	156.033	down	down	correct
CSLT.US	Castlight Health Inc	20200110	1.26	1.37	1.24	1.35	1045342	1.35	up	up	correct
CSR.US	PC	20200110	26.29	26.54	26.29	26.4876	2002	23.8856	up	up	correct
CSTM.US	Constellium SE	20200110	13.21	13.51	13.2	13.28	1212134	13.28	up	up	correct
CSU.US	Capital Senior Living Corporation	20200110	3.18	3.4101	3.15	3.3	9606	46.4789	up	up	correct
CSV.US	Carriage Services Inc	20200110	25.06	25.22	24.7038	25.2	60778	24.5544	up	up	correct
CTBB.US	Qwest Corp. NT	20200110	25.86	25.98	25.86	25.95	65304	22.8058	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200110	26.28	26.43	26.25	26.39	61149	23.1699	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200110	5	5.2965	4.972	5.07	178001	5.07	up	up	correct
CTLT.US	Catalent Inc	20200110	57.27	57.83	56.92	57.69	968306	57.69	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200110	4.25	4.82	4.16	4.82	37261	4.82	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200110	8.92	8.92	8.82	8.9	27217	36.9058	down	down	correct
CTRA.US	Coterra Energy Inc	20200110	17.27	17.6	17.09	17.49	7421000	16.1545	up	up	correct
CTS.US	CTS Corporation	20200110	30.06	30.25	29.74	29.92	107930	29.5783	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20200110	10.71	10.75	10.63	10.66	175401	9.6355	down	down	correct
CTVA.US	Corteva Inc	20200110	28.81	28.93	28.32	28.35	4498700	27.4945	down	up	incorrect
CTZ.US	Qwest Corp. NT	20200110	25.7476	25.79	25.69	25.7	32729	24.4337	down	down	correct
CUBB.US	Customers Bancorp Inc	20200110	25.5	25.53	25.46	25.485	10700	22.6442	down	down	correct
CUBE.US	CubeSmart	20200110	30.65	31.14	30.64	31.05	1914449	29.0099	up	up	correct
CUBI.US	PF	20200110	25.9926	26.1089	25.9926	26.0934	7534	23.0662	up	up	correct
CUK.US	Carnival Corporation & plc	20200110	46.83	46.89	46.28	46.35	189709	45.7821	down	down	correct
CULP.US	Culp Inc	20200110	13.68	13.8	13.49	13.65	28244	12.8136	down	down	correct
CURO.US	CURO Group Holdings Corp	20200110	10.39	10.39	9.84	9.9	340366	9.4179	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200110	40.37	40.72	40.15	40.62	477906	38.0448	up	up	correct
CVA.US	Covanta Holding Corporation	20200110	14.93	15.21	14.85	15.03	1395523	14.0403	up	up	correct
CVEO.US	Civeo Corporation	20200110	1.22	1.27	1.2	1.26	618012	15.12	up	up	correct
CVI.US	CVR Energy Inc	20200110	32.0448	32.2427	31.801	31.8707	444209	26.0922	down	up	incorrect
CVNA.US	Carvana Co	20200110	86.81	88.21	85.76	87.61	1870554	87.61	up	down	incorrect
CVS.US	CVS Health Corporation	20200110	73.31	73.3606	71.82	72.11	5210661	68.1606	down	down	correct
CVX.US	Chevron Corporation	20200110	117.52	117.69	116.4	116.44	6395375	104.7079	down	down	correct
CW.US	Curtiss	20200110	146.11	146.21	143.51	143.73	114668	141.9067	down	down	correct
CWEN.US	Clearway Energy Inc	20200110	20.28	20.33	20.085	20.11	352606	18.4524	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200110	19.2	19.3	19.03	19.08	115277	17.417	down	up	incorrect
CWH.US	Camping World Holdings Inc	20200110	13.04	13.495	12.95	13.37	562364	11.9083	up	up	correct
CWK.US	Cushman & Wakefield plc	20200110	19.48	19.57	19.11	19.28	458252	19.28	down	down	correct
CWT.US	California Water Service Group	20200110	49.8	50.01	49.59	49.74	176103	48.1205	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20200110	3.8	3.87	3.79	3.83	5956021	3.83	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200110	5.42	5.45	5.42	5.42	38348	4.9178
CXH.US	MFS Investment Grade Municipal Trust	20200110	9.95	9.95	9.91	9.9203	9293	8.991	down	down	correct
CXP.US	Columbia Property Trust Inc	20200110	20.4	20.83	20.33	20.75	823414	16.6964	up	up	correct
CXW.US	CoreCivic Inc	20200110	15.55	15.8	15.29	15.6	975469	15.0261	up	up	correct
CYD.US	China Yuchai International Limited	20200110	13.4	13.4	13.28	13.31	40101	11.4462	down	down	correct
CYH.US	Community Health Systems Inc	20200110	2.41	2.44	2.34	2.44	1320053	2.44	up	up	correct
CZZ.US	Cosan Limited	20200110	22.5	22.91	22.43	22.79	993737	21.3845	up	up	correct
D.US	Dominion Energy Inc	20200110	82.06	82.63	81.97	82.07	2420204	76.0717	up	up	correct
DAC.US	Danaos Corporation	20200110	9.44	9.59	9.17	9.31	73411	9.1072	down	down	correct
DAL.US	Delta Air Lines Inc	20200110	59.25	59.49	58.62	59.24	8282229	58.8339	down	down	correct
DAN.US	Dana Incorporated	20200110	17	17.05	16.44	16.55	1082773	16.1719	down	up	incorrect
DAO.US	Youdao Inc	20200110	15.68	15.99	15.66	15.85	48600	15.85	up	up	correct
DAR.US	Darling Ingredients Inc	20200110	28.54	28.68	28.37	28.41	580017	28.41	down	down	correct
DAVA.US	Endava plc	20200110	46.66	46.66	45.34	45.93	73324	45.93	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200110	8.54	8.59	8.51	8.52	3734118	8.52	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200110	12.63	12.64	11.98	12.04	1263500	12.04	down	up	incorrect
DBI.US	Designer Brands Inc	20200110	16.35	16.5	16.06	16.21	872691	15.9629	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200110	20.77	20.84	20.73	20.76	34306	17.7558	down	down	correct
DBRG.US	PJ	20200110	24.07	24.07	23.95	23.95	51944	20.6933	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200110	9.35	9.45	9.35	9.41	37847	8.2185	up	up	correct
DCI.US	Donaldson Company Inc	20200110	55.98	56.11	55.32	55.45	307550	53.7818	down	down	correct
DCM.US	NTT DOCOMO INC	20200110	5960	6000	5950	5980	127150	5980	up	up	correct
DCO.US	Ducommun Incorporated	20200110	43.28	43.4	42.14	42.17	92594	42.17	down	down	correct
DCP.US	PC	20200110	24.72	24.9	24.72	24.85	3521	20.5559	up	up	correct
DCUE.US	Dominion Energy Inc	20200110	106.48	106.83	106.24	106.24	155400	93.6575	down	down	correct
DD.US	DuPont de Nemours Inc	20200110	61.11	61.235	59.55	59.71	6603219	57.4626	down	down	correct
DDD.US	3D Systems Corporation	20200110	9.87	10.0354	9.62	9.99	1813088	9.99	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200110	15.9154	15.92	15.86	15.92	3855	13.1825	up	down	incorrect
DDS.US	Dillard's Inc	20200110	68.29	70.28	67.84	69.92	202935	68.4932	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200110	26.4284	26.5	26.37	26.429	42832	22.6374	up	up	correct
DE.US	Deere & Company	20200110	178.1	178.4	173.41	173.43	2560929	169.1399	down	down	correct
DEA.US	Easterly Government Properties Inc	20200110	22.95	22.99	22.83	22.96	407812	20.923	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200110	169.62	169.99	164.6	165.03	279048	165.03	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200110	41.95	41.98	41.69	41.75	1204363	39.1273	down	down	correct
DELL.US	Dell Technologies Inc	20200110	49.62	49.94	49.41	49.51	2466082	25.0938	down	down	correct
DEO.US	Diageo plc	20200110	169.83	170.1493	168.91	169.14	309127	161.254	down	down	correct
DESP.US	Despegar.com Corp	20200110	13.92	14.05	13.82	13.9	322984	13.9	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200110	10.51	10.54	10.48	10.51	79798	8.9339
DFIN.US	Donnelley Financial Solutions Inc	20200110	10.19	10.19	9.97	10.02	215564	10.02	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200110	26.93	26.95	26.82	26.92	30675	23.4085	down	down	correct
DFS.US	Discover Financial Services	20200110	83.44	83.59	82.54	82.68	909097	78.81	down	down	correct
DG.US	Dollar General Corporation	20200110	153.17	154.12	152.49	153.22	2747909	151.1649	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200110	106.24	106.93	105.72	106.85	671700	102.5993	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200110	3.13	3.14	3.12	3.14	152591	2.6545	up	up	correct
DHI.US	D.R. Horton Inc	20200110	53.08	54.17	52.95	53.77	3681135	52.6668	up	up	correct
DHT.US	DHT Holdings Inc	20200110	8.28	8.3	7.8603	7.89	4013280	6.1361	down	down	correct
DHX.US	DHI Group Inc	20200110	3.07	3.07	2.98	3.01	121212	3.01	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200110	18	18	17.83	17.89	73112	15.4948	down	down	correct
DIN.US	Dine Brands Global Inc	20200110	85	85.97	84.81	85.41	199764	81.1405	up	up	correct
DIS.US	The Walt Disney Company	20200110	145.3	145.5	144.26	144.62	5154850	144.62	down	down	correct
DK.US	Delek US Holdings Inc	20200110	33.54	34.2	33.26	33.54	1072756	31.8672
DKL.US	Delek Logistics Partners LP	20200110	32.85	32.98	32.63	32.65	20302	26.1713	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200110	48.01	48.94	47.7	48.25	1185607	44.0209	up	up	correct
DLB.US	Dolby Laboratories Inc	20200110	68.2	68.76	67.62	68.48	306700	66.9437	up	up	correct
DLNG.US	PB	20200110	21	21.13	20.89	21.12	13690	17.1787	up	up	correct
DLR.US	PL	20200110	26.03	26.041	25.97	26.0327	20646	23.5886	up	up	correct
DLX.US	Deluxe Corporation	20200110	47.33	47.55	46.92	47.48	261456	44.0875	up	down	incorrect
DM.US	Desktop Metal Inc	20200110	10.03	10.05	10.03	10.05	107007	10.05	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200110	14.7	14.82	14.7	14.76	20720	13.4904	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200110	20.84	20.9072	20.8152	20.85	58042	17.1717	up	up	correct
DNOW.US	NOW Inc	20200110	11.3	11.34	11.12	11.17	1276641	11.17	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200110	12.76	12.7971	12.73	12.76	330761	11.0978
DOC.US	Physicians Realty Trust	20200110	18.62	18.81	18.52	18.8	2471706	17.1073	up	down	incorrect
DOOR.US	Masonite International Corporation	20200110	75.03	75.7	74.24	75.35	172950	75.35	up	down	incorrect
DOV.US	Dover Corporation	20200110	117.27	117.27	115.38	115.77	623702	112.2245	down	down	correct
DOW.US	Dow Inc	20200110	52.86	52.87	51.4	51.5	3277354	46.3181	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200110	15.48	15.49	15.34	15.49	75542	12.3837	up	up	correct
DPZ.US	Domino's Pizza Inc	20200110	290.78	291.35	287.1	289.09	933402	284.303	down	down	correct
DQ.US	Daqo New Energy Corp	20200110	55.88	56.77	55.35	56.06	1024015	11.212	up	up	correct
DRD.US	DRDGOLD Limited	20200110	5.64	6.09	5.61	6.06	329350	5.4022	up	up	correct
DRE.US	Duke Realty Corporation	20200110	34.57	34.95	34.475	34.92	3677898	33.2928	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200110	114.58	114.83	113.56	114.55	1146069	111.5522	down	down	correct
DRQ.US	Dril	20200110	46.67	46.89	46.0896	46.64	152970	46.64	down	down	correct
DS.US	PD	20200110	23.49	23.5	23	23.4812	2815	22.0328	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200110	20.06	20.09	20.01	20.03	253243	16.2733	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200110	8.06	8.08	8.03	8.04	117632	7.3329	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200110	11.27	11.28	11.24	11.27	143904	9.7563
DSX.US	PB	20200110	25.8	25.95	25.75	25.7775	9823	21.9459	down	down	correct
DT.US	Dynatrace Inc	20200110	27.94	29.08	27.55	27.76	1501564	27.76	down	down	correct
DTE.US	DTE Energy Company	20200110	129	129.44	128.76	128.94	1214429	103.1224	down	down	correct
DTF.US	DTF Tax	20200110	14.88	14.9799	14.87	14.9	18345	13.9657	up	up	correct
DTLA.US	P	20200110	21.2	21.26	21.2	21.26	473	21.26	up	up	correct
DTP.US	DTE Energy Co	20200110	51.15	51.28	51.1	51.11	640100	44.8337	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200110	26.89	26.91	26.885	26.885	8867	24.3331	down	down	correct
DTY.US	DTE Energy Company	20200110	27.65	27.94	27.45	27.45	112950	24.4681	down	down	correct
DUK.US	PA	20200110	28.15	28.18	28.1	28.13	62958	25.3882	down	down	correct
DUKB.US	Duke Energy Corp	20200110	27.94	27.97	27.75	27.89	65791	25.1543	down	up	incorrect
DVA.US	DaVita Inc	20200110	75.86	75.99	75.39	75.95	852446	75.95	up	up	correct
DVD.US	Dover Motorsports Inc	20200110	1.84	1.846	1.8	1.81	33334	1.6788	down	down	correct
DVN.US	Devon Energy Corporation	20200110	25.7	25.7	25.015	25.1	5205875	22.6298	down	down	correct
DXC.US	DXC Technology Company	20200110	36.4	36.47	35.57	35.74	2707740	35.0476	down	down	correct
DY.US	Dycom Industries Inc	20200110	45.92	46.45	45.04	45.13	309495	45.13	down	down	correct
E.US	Eni S.p.A	20200110	31.34	31.48	31.26	31.37	267976	27.4699	up	down	incorrect
EAF.US	GrafTech International Ltd	20200110	11.14	11.26	11.1	11.2	2415010	11.0049	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200110	26.4	26.49	26.4	26.49	11865	25.8677	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200110	10.73	10.895	10.73	10.82	48234	8.7596	up	up	correct
EAT.US	Brinker International Inc	20200110	42.63	42.705	42.06	42.24	1060476	41.7854	down	down	correct
EB.US	Eventbrite Inc	20200110	21.18	21.31	20.4	21.25	384726	21.25	up	up	correct
EBF.US	Ennis Inc	20200110	21.39	21.51	21.27	21.41	103775	19.6455	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200110	9.64	9.86	9.6	9.7	461704	8.6645	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200110	56.68	58.14	55.49	55.7	818597	55.7	down	down	correct
EC.US	Ecopetrol S.A	20200110	20.52	20.77	20.44	20.71	518893	18.8233	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200110	15.2	15.49	15.2	15.47	252117	12.217	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200110	26.5	26.51	26.5	26.5	1929	22.8389
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200110	25.72	25.8093	25.62	25.8	11640	22.5152	up	up	correct
ECL.US	Ecolab Inc	20200110	190.45	190.53	188.72	188.93	828574	185.5209	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200110	9.41	9.46	9.24	9.4	108833	9.4	down	down	correct
ECVT.US	Ecovyst Inc	20200110	16.29	16.42	16.05	16.16	84555	11.4825	down	down	correct
ED.US	Consolidated Edison Inc	20200110	87.1	87.75	87.065	87.49	1453411	80.8395	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200110	6.97	7	6.97	7	99553	6.0752	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200110	13.9	14	13.88	13.98	125963	10.7195	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200110	12.45	12.45	12.35	12.375	45363	9.651	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200110	5.84	5.99	5.78	5.99	29596	5.99	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200110	133.95	134.26	130.84	131.12	10500400	13.112	down	down	correct
EEA.US	The European Equity Fund Inc	20200110	9.5799	9.7	9.53	9.6232	30857	9.3705	up	up	correct
EEX.US	Emerald Holding Inc	20200110	10.49	10.6	10.315	10.5	60862	10.4158	up	up	correct
EFC.US	PA	20200110	25.48	25.5079	25.45	25.4791	2991	22.3554	down	down	correct
EFL.US	Eaton Vance Floating	20200110	9.56	9.56	9.5133	9.54	76395	8.6986	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200110	13.6	13.64	13.57	13.6	193390	12.0186
EFT.US	Eaton Vance Floating	20200110	13.87	13.89	13.85	13.85	100428	12.3444	down	down	correct
EFX.US	Equifax Inc	20200110	148.31	148.31	146.48	146.72	591164	144.3099	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200110	13.13	13.22	13	13.14	5395	12.2165	up	up	correct
EGHT.US	8x8 Inc	20200110	19.19	19.19	18.8	19.06	840327	19.06	down	down	correct
EGO.US	Eldorado Gold Corporation	20200110	7.43	7.6352	7.43	7.52	1426656	7.52	up	up	correct
EGP.US	EastGroup Properties Inc	20200110	130.86	131.72	130.56	131.47	125562	126.1698	up	up	correct
EGY.US	VAALCO Energy Inc	20200110	2.54	2.6	2.43	2.53	392961	2.53	down	up	incorrect
EHC.US	Encompass Health Corporation	20200110	69.24	71.05	69.12	70.97	924034	69.0389	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200110	10.02	10.09	10.02	10.09	53523	8.5549	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200110	10.08	10.09	10.01	10.04	55730	9.5938	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20200110	18.78	19.054	18.78	18.88	1800	18.88	up	up	correct
EIG.US	Employers Holdings Inc	20200110	42.24	42.62	42.04	42.6	161586	40.2907	up	up	correct
EIX.US	Edison International	20200110	76.14	76.495	75.11	75.5	1676924	69.6645	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200110	212.13	212.13	210.235	211.62	1212786	208.7201	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200110	28.5	29.06	28.32	28.73	19853210	28.73	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200110	26.24	26.42	26.24	26.42	14312	24.0315	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200110	15.39	15.49	15.16	15.33	280535	15.33	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200110	17.36	17.66	17.31	17.32	1864318	7.6621	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200110	69.56	69.93	69.28	69.81	605932	67.1649	up	up	correct
ELVT.US	Elevate Credit Inc	20200110	4.45	4.51	4.42	4.45	122398	4.45
ELY.US	Callaway Golf Company	20200110	22	22	21.33	21.4	853060	21.3745	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200110	14.57	14.68	14.57	14.66	228625	12.3255	up	down	incorrect
EME.US	EMCOR Group Inc	20200110	86.38	87.12	85.5283	86	224985	85.2073	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20200110	16.01	16.07	15.95	16	43349	14.4099	down	down	correct
EMN.US	Eastman Chemical Company	20200110	75.49	76.05	74.65	74.79	707487	70.0832	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200110	8.75	8.75	8.65	8.69	33013	36.3521	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200110	26.92	27.12	26.92	27.12	8364	25.8543	up	up	correct
EMR.US	Emerson Electric Co	20200110	77.95	77.98	76.83	76.94	2628909	73.0855	down	up	incorrect
ENB.US	Enbridge Inc	20200110	39.84	40	39.67	39.94	2729515	34.7254	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200110	27.56	27.6614	27.46	27.646	31255	25.839	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200110	10.36	10.39	10.2799	10.37	941389	8.2539	up	down	incorrect
ENIA.US	Enel Américas S.A	20200110	11.01	11.21	10.98	11.11	1364294	10.1033	up	up	correct
ENIC.US	Enel Chile S.A	20200110	4.88	4.97	4.84	4.95	541305	4.2979	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200110	26.2118	26.35	26.2118	26.35	500	23.8786	up	up	correct
ENLC.US	EnLink Midstream LLC	20200110	5.53	5.59	5.08	5.3	15716220	4.2417	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200110	26.44	26.62	26.44	26.62	5122	25.2389	up	up	correct
ENR.US	PA	20200110	102.58	103.13	101.5	102.06	15372	87.9653	down	down	correct
ENS.US	EnerSys	20200110	74.53	75.15	73.67	73.96	216001	72.5837	down	down	correct
ENV.US	Envestnet Inc	20200110	73.75	73.83	72.33	73.28	306344	73.28	down	down	correct
ENVA.US	Enova International Inc	20200110	23.03	23.065	22.23	22.25	295354	22.25	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20200110	2.45	2.47	2.4	2.42	130085	2.42	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20200110	5.59	5.61	5.55	5.57	152638	4.5047	down	up	incorrect
EOG.US	EOG Resources Inc	20200110	87.55	87.61	86.15	86.27	2951628	80.0657	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200110	16.22	16.3	16.1605	16.26	145885	14.1514	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200110	18.14	18.18	17.98	18	120345	15.9407	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200110	21.87	21.95	21.811	21.92	26667	20.3841	up	up	correct
EP.US	PC	20200110	51.42	51.4258	50.5	51.39	1203	51.39	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200110	25.32	25.365	24.91	25.02	496929	24.9207	down	down	correct
EPAM.US	EPAM Systems Inc	20200110	223.82	224.71	222.41	223.08	214383	223.08	down	down	correct
EPC.US	Edgewell Personal Care Company	20200110	28.56	28.78	27.88	28.01	716708	27.4586	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200110	28.45	28.5	28.29	28.5	4027341	23.9646	up	up	correct
EPR.US	PG	20200110	26.4	26.455	26.3	26.3	22032	23.3079	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200110	25.53	25.74	25.41	25.56	6347694	23.513	up	down	incorrect
EQC.US	PD	20200110	28.65	28.68	28.5	28.65	5300	25.6858
EQNR.US	Equinor ASA	20200110	20.49	20.58	20.38	20.44	1792333	19.0083	down	down	correct
EQR.US	Equity Residential	20200110	80.58	81.3	80.16	81.26	1290997	76.1218	up	up	correct
EQS.US	Equus Total Return Inc	20200110	1.7571	1.76	1.7206	1.757	2300	1.757	down	up	incorrect
EQT.US	EQT Corporation	20200110	9.05	9.245	8.78	8.84	6560622	8.7898	down	down	correct
ERF.US	Enerplus Corporation	20200110	6.8	6.86	6.69	6.76	813679	6.3894	down	down	correct
ERJ.US	Embraer S.A	20200110	19.84	19.95	19.546	19.69	463974	19.69	down	down	correct
ES.US	Eversource Energy	20200110	83.64	84.56	83.64	84.41	2028497	79.8935	up	up	correct
ESE.US	ESCO Technologies Inc	20200110	96.35	97.08	95.14	95.95	120594	95.3397	down	down	correct
ESGC.US	Eros STX Global Corporation	20200110	3.71	3.84	3.6	3.65	2274642	3.65	down	up	incorrect
ESI.US	Element Solutions Inc	20200110	11.69	12	11.69	11.75	1743400	11.5739	up	down	incorrect
ESNT.US	Essent Group Ltd	20200110	50.89	51.09	50.47	50.66	547446	49.0591	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200110	13.94	13.98	13.82	13.9	649815	13.4051	down	up	incorrect
ESS.US	Essex Property Trust Inc	20200110	300.21	303.28	299.2	302.4	736370	285.3097	up	up	correct
ESTC.US	Elastic N.V	20200110	70.54	70.72	68.41	69.22	1753720	69.22	down	down	correct
ESTE.US	Earthstone Energy Inc	20200110	6.31	6.36	5.98	6.05	334805	6.05	down	down	correct
ETB.US	Eaton Vance Tax	20200110	16.38	16.51	16.29	16.34	59568	13.7323	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20200110	17.69	17.69	17.43	17.62	312800	15.3212	down	down	correct
ETG.US	Eaton Vance Tax	20200110	18.31	18.4	18.23	18.34	138128	15.7921	up	up	correct
ETI.US	P	20200110	7.7	7.8	7.4	7.45	1265465	4.3984	down	down	correct
ETJ.US	Eaton Vance Risk	20200110	9.41	9.43	9.3922	9.41	176287	7.8763
ETN.US	Eaton Corporation plc	20200110	95.52	95.61	94.7	94.98	2213033	90.1798	down	down	correct
ETO.US	Eaton Vance Tax	20200110	26.27	26.47	26.23	26.29	38447	22.5957	up	up	correct
ETR.US	Entergy Corporation	20200110	120.58	121.24	120.38	120.61	1058165	112.2476	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200110	12.5	12.5	12.08	12.15	3979679	10.1693	down	down	correct
ETV.US	Eaton Vance Tax	20200110	15.15	15.15	15.0782	15.1	301465	12.6331	down	up	incorrect
ETW.US	Eaton Vance Tax	20200110	10.48	10.48	10.4	10.4	228705	8.6718	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200110	21.632	21.6776	21.57	21.66	9375	20.0293	up	up	correct
ETY.US	Eaton Vance Tax	20200110	12.64	12.69	12.56	12.69	290005	10.7241	up	up	correct
EURN.US	Euronav NV	20200110	12.85	12.87	12.42	12.46	2615952	10.3671	down	down	correct
EVA.US	Enviva Partners LP	20200110	37.27	37.49	37.25	37.3	32580	32.6503	up	up	correct
EVC.US	Entravision Communications Corporation	20200110	2.39	2.44	2.26	2.26	317850	2.076	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200110	6.5	6.51	6.47	6.5	153331	5.7597
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200110	13.4	13.45	13.3972	13.4268	23547	11.4636	up	up	correct
EVH.US	Evolent Health Inc	20200110	9.8	9.98	9.65	9.91	1526230	9.91	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200110	12.8	12.87	12.79	12.86	75909	11.8538	up	up	correct
EVR.US	Evercore Inc	20200110	75.3	75.47	74.26	74.65	378872	70.8172	down	down	correct
EVRG.US	Evergy Inc	20200110	64.31	64.91	64.23	64.51	3331374	60.1466	up	up	correct
EVRI.US	Everi Holdings Inc	20200110	13.07	13.2	12.91	12.97	565181	12.97	down	down	correct
EVT.US	Eaton Vance Tax	20200110	25.66	25.7432	25.48	25.5	117878	21.9839	down	down	correct
EVTC.US	EVERTEC Inc	20200110	34.68	34.8	34.35	34.75	465866	34.3552	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200110	235.69	236	232.34	232.84	3465648	77.6133	down	down	correct
EXD.US	Eaton Vance Tax	20200110	10.33	10.36	10.2817	10.29	27938	8.7009	down	down	correct
EXG.US	Eaton Vance Tax	20200110	8.98	8.98	8.92	8.94	623292	7.4968	down	down	correct
EXK.US	Endeavour Silver Corp	20200110	2.18	2.2	2.14	2.15	2097414	2.15	down	down	correct
EXP.US	Eagle Materials Inc	20200110	91.16	91.185	89.22	90.98	162958	90.3724	down	down	correct
EXPR.US	Express Inc	20200110	4.87	4.88	4.655	4.66	1623060	4.66	down	down	correct
EXR.US	Extra Space Storage Inc	20200110	106.07	107.86	105.895	107.77	817375	101.293	up	down	incorrect
EXTN.US	Exterran Corporation	20200110	7.5	7.51	6.88	6.91	174500	6.91	down	down	correct
F.US	PC	20200110	26.24	26.29	26.2	26.26	159326	24.5993	up	up	correct
FAF.US	First American Financial Corporation	20200110	59.06	59.5	58.53	58.7	433615	55.1179	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200110	38.54	38.69	37.905	38.2	255635	37.7226	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200110	66.73	67.12	66.28	66.96	796338	65.4014	up	up	correct
FBK.US	FB Financial Corporation	20200110	38.92	39.06	38.655	38.77	41134	37.8692	down	down	correct
FBP.US	First BanCorp	20200110	10.52	10.54	10.26	10.3	1563064	9.7648	down	down	correct
FC.US	Franklin Covey Co	20200110	34.07	34.3519	31.85	32.09	409151	32.09	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200110	14.15	14.19	14.01	14.07	249778	12.9672	down	down	correct
FCN.US	FTI Consulting Inc	20200110	114.69	115.2	114.15	115.11	113950	115.11	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200110	27.43	27.57	27.25	27.57	355809	25.3026	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200110	26.14	26.14	26	26	2600	23.0053	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200110	12.59	12.65	12.59	12.65	80931	10.4733	up	up	correct
FCX.US	Freeport	20200110	12.9	13.05	12.88	12.9	12266090	12.77
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200110	15.14	15.16	15.07	15.105	36433	13.203	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200110	34.02	34.34	33.66	34.02	156568	33.0744
FDS.US	FactSet Research Systems Inc	20200110	269.11	269.11	264.61	264.88	376920	259.9913	down	down	correct
FDX.US	FedEx Corporation	20200110	158.07	158.4256	156.14	156.63	2449562	152.6322	down	up	incorrect
FE.US	FirstEnergy Corp	20200110	48	48.28	47.595	47.64	4093187	43.6805	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200110	1.645	1.65	1.62	1.62	10869	1.5468	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200110	11.79	11.82	11.7	11.76	163873	9.6232	down	down	correct
FENG.US	Phoenix New Media Limited	20200110	2.01	2.06	1.9873	1.995	63711	0.3987	down	down	correct
FERG.US	Ferguson plc	20200110	90.9	90.9	90.9	90.9	0	86.252
FET.US	Forum Energy Technologies Inc	20200110	1.8	1.8	1.66	1.68	2131185	33.6	down	down	correct
FF.US	FutureFuel Corp	20200110	11.79	11.88	11.62	11.64	82473	7.1523	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200110	17.02	17.11	16.94	16.96	13586	14.6783	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200110	21.94	21.9624	21.81	21.81	132524	18.9932	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200110	6.01	6.01	5.99	5.99	34583	4.9403	down	down	correct
FHI.US	Federated Hermes Inc	20200110	33.53	33.53	33.12	33.23	566800	29.5707	down	down	correct
FICO.US	Fair Isaac Corporation	20200110	404.42	408.01	402.05	404.01	327459	404.01	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200110	16.89	16.9505	16.89	16.91	48849	14.7479	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200110	20.82	20.8499	20.721	20.778	33510	17.9642	down	up	incorrect
FINV.US	FinVolution Group	20200110	2.61	2.7	2.51	2.55	483000	2.3104	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200110	143.38	143.91	141.48	141.94	2170777	138.8578	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200110	9.27	9.37	9.27	9.36	58506	9.0124	up	up	correct
FIX.US	Comfort Systems USA Inc	20200110	48.32	48.92	48.16	48.21	321296	47.4406	down	down	correct
FL.US	Foot Locker Inc	20200110	37.82	39.16	37.37	39.1	4586598	37.2642	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200110	22.91	22.98	22.75	22.98	22435	20.0232	up	up	correct
FLNG.US	FLEX LNG Ltd	20200110	10.5	10.5	10.2	10.23	6200	8.8075	down	down	correct
FLO.US	Flowers Foods Inc	20200110	21.65	21.81	21.58	21.77	1181087	20.3246	up	up	correct
FLOW.US	SPX FLOW Inc	20200110	47.87	47.925	46.54	47.06	134532	46.8707	down	up	incorrect
FLR.US	Fluor Corporation	20200110	18.99	19.04	18.71	18.72	1625013	18.5315	down	down	correct
FLS.US	Flowserve Corporation	20200110	50.65	50.78	49.61	49.81	817397	47.6596	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200110	300.15	300.15	291.825	292.4	983731	292.4	down	down	correct
FMC.US	FMC Corporation	20200110	99.79	99.79	97.47	98	734241	94.8656	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200110	14.25	14.26	14.25	14.26	16026	13.067	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200110	36.82	37.01	36.72	36.78	126645	35.4333	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200110	97	97.64	96.31	96.5	305442	92.7497	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200110	14.03	14.0522	14	14	2565	12.6619	down	down	correct
FN.US	Fabrinet	20200110	65.65	65.73	64.6	64.84	162916	64.84	down	down	correct
FNB.US	PE	20200110	29.9504	30.3	29.5	30.3	3769	26.6557	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200110	50.11	50.26	47.34	47.59	1908800	47.59	down	down	correct
FNF.US	Fidelity National Financial Inc	20200110	45.94	46.34	45.61	45.77	1002316	42.5496	down	down	correct
FNV.US	Franco	20200110	101.25	102.72	101.12	102.41	417618	100.7083	up	up	correct
FOA.US	Finance Of America Companies Inc	20200110	10.06	10.07	10.06	10.07	273624	10.07	up	up	correct
FOE.US	Ferro Corporation	20200110	14.54	14.75	14.51	14.65	623398	14.65	up	up	correct
FOF.US	Cohen & Steers Closed	20200110	13.79	13.89	13.78	13.87	50505	11.7332	up	up	correct
FOR.US	Forestar Group Inc	20200110	20.47	20.51	19.875	19.92	181097	19.92	down	down	correct
FPAC.US	U	20200110	10.4299	10.43	10.4299	10.4299	2810	9.2793
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200110	23.92	24.05	23.86	23.94	269835	21.026	up	up	correct
FPH.US	Five Point Holdings LLC	20200110	6.7	6.78	6.64	6.68	127497	6.68	down	down	correct
FPI.US	Farmland Partners Inc	20200110	6.69	6.9	6.62	6.86	242338	6.5796	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200110	9.37	9.37	9.32	9.37	89775	7.704
FR.US	First Industrial Realty Trust Inc	20200110	41.53	41.8	41.31	41.72	870002	39.9728	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200110	13.48	13.48	13.43	13.45	214393	11.7442	down	down	correct
FRO.US	Frontline Ltd	20200110	13.05	13.05	12.54	12.55	1490684	10.3713	down	up	incorrect
FRT.US	PC	20200110	25.96	26.06	25.9	26	4601	23.846	up	up	correct
FSK.US	FS KKR Capital Corp	20200110	6.28	6.3	6.24	6.25	440590	19.4307	down	down	correct
FSLY.US	Fastly Inc	20200110	21.66	21.98	21.01	21.23	807991	21.23	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20200110	3.72	3.8659	3.7	3.8	2155142	3.8	up	up	correct
FSR.US	Fisker Inc	20200110	10.16	10.19	10.16	10.17	159323	10.17	up	down	incorrect
FSS.US	Federal Signal Corporation	20200110	33.36	33.64	32.77	32.89	355132	32.2491	down	down	correct
FT.US	Franklin Universal Trust	20200110	7.83	7.87	7.83	7.86	34926	7.0533	up	up	correct
FTAI.US	PB	20200110	26.14	26.14	25.9	26.025	14981	21.777	down	down	correct
FTCH.US	Farfetch Limited	20200110	10.9	11.26	10.9	11.15	2525444	11.15	up	up	correct
FTI.US	TechnipFMC plc	20200110	19.9916	20.3293	19.8854	20.2714	2562356	14.7603	up	up	correct
FTK.US	Flotek Industries Inc	20200110	1.7	1.76	1.63	1.72	575322	1.72	up	down	incorrect
FTS.US	Fortis Inc	20200110	41.75	41.98	41.73	41.95	295021	38.9942	up	up	correct
FTV.US	Fortive Corporation	20200110	78.11	78.63	77.65	78	2112049	64.7598	down	down	correct
FUBO.US	fuboTV Inc	20200110	8.75	9.85	8.75	9.79	1575	9.79	up	down	incorrect
FUL.US	H.B. Fuller Company	20200110	48.46	48.61	48.1	48.14	275259	46.8941	down	down	correct
FUN.US	Cedar Fair L.P	20200110	54.1	54.54	53.14	54.34	394456	53.1779	up	up	correct
FVRR.US	Fiverr International Ltd	20200110	24.44	24.86	23.38	24.8	212757	24.8	up	up	correct
G.US	Genpact Limited	20200110	43.6	43.66	43.3	43.49	833800	42.7491	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200110	6.14	6.1466	6.09	6.09	429998	5.016	down	down	correct
GAM.US	PB	20200110	27.55	27.848	27.48	27.848	2620	24.5937	up	down	incorrect
GATX.US	GATX Corporation	20200110	80.82	81.07	79.76	80.48	210125	76.6629	down	down	correct
GB.US	Global Blue Group Holding AG	20200110	10.4299	10.43	10.4299	10.4299	2810	10.4299
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200110	24.2289	24.2942	24.17	24.2	34894	21.3403	down	down	correct
GBL.US	GAMCO Investors Inc	20200110	18.36	18.71	18.15	18.69	14995	16.2878	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200110	28.31	28.46	27.25	27.55	659706	25.4452	down	down	correct
GCI.US	Gannett Co Inc	20200110	5.97	5.97	5.69	5.81	2697070	5.81	down	up	incorrect
GCO.US	Genesco Inc	20200110	47.65	48.13	47.235	47.95	225469	47.95	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200110	23.06	23.56	22.97	23.18	358641	23.18	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200110	5.98	6.01	5.95	5.99	27538	5.1059	up	up	correct
GD.US	General Dynamics Corporation	20200110	181.51	181.79	179.41	179.51	831847	169.9237	down	down	correct
GDDY.US	GoDaddy Inc	20200110	70.75	71.52	69.98	70.74	2301070	70.74	down	down	correct
GDL.US	The GDL Fund	20200110	9.3	9.4035	9.3	9.35	38509	8.393	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200110	17.86	17.93	17.8433	17.89	35015	15.5422	up	up	correct
GDOT.US	Green Dot Corporation	20200110	24.14	24.2	23.88	24	878504	24	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200110	22.25	22.25	22.08	22.14	167710	19.5883	down	down	correct
GE.US	General Electric Company	20200110	11.84	11.91	11.59	11.67	7334001	92.5965	down	down	correct
GEF.US	Greif Inc	20200110	43.27	43.78	42.995	43.2	250305	39.871	down	down	correct
GEL.US	Genesis Energy L.P	20200110	21.29	21.29	20.87	21.14	960040	17.6629	down	down	correct
GEO.US	The GEO Group Inc	20200110	15.28	15.44	15.12	15.32	1088096	13.0378	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200110	4.54	4.54	4.445	4.45	286619	34.0193	down	up	incorrect
GES.US	Guess' Inc	20200110	22.5	22.92	22.22	22.74	1075956	21.9118	up	down	incorrect
GF.US	The New Germany Fund Inc	20200110	15.75	15.85	15.75	15.7778	17155	13.1992	up	up	correct
GFF.US	Griffon Corporation	20200110	19.5	19.57	19.26	19.4	101507	18.9107	down	down	correct
GFI.US	Gold Fields Limited	20200110	6.12	6.21	6.1	6.17	3729270	5.8331	up	up	correct
GGB.US	Gerdau S.A	20200110	5.06	5.17	5.035	5.07	14779063	4.4488	up	up	correct
GGG.US	Graco Inc	20200110	53.06	53.06	52.31	52.52	568151	51.3147	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200110	20.2	20.25	20.2	20.23	26301	16.4689	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200110	8.03	8.0406	8.01	8.02	74401	6.4926	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200110	11.86	11.8705	11.79	11.79	4399	10.5809	down	down	correct
GHC.US	Graham Holdings Company	20200110	627.4	627.4	612.22	616.38	27092	601.6004	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200110	12.62	13.1	12.62	13.01	78643	13.01	up	up	correct
GHL.US	Greenhill & Co. Inc	20200110	16.15	16.15	15.38	15.7	152648	15.2487	down	up	incorrect
GHM.US	Graham Corporation	20200110	21.05	21.4326	20.85	21.3	46274	20.0124	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200110	15.05	15.1	15.0493	15.1	99619	12.745	up	up	correct
GIB.US	CGI Inc	20200110	86.52	86.52	85.4	85.63	158585	85.63	down	down	correct
GIC.US	Global Industrial Company	20200110	24.94	25.08	24.59	24.77	156150	21.955	down	down	correct
GIL.US	Gildan Activewear Inc	20200110	29.39	29.42	28.31	28.31	788618	27.6846	down	down	correct
GIM.US	Templeton Global Income Fund	20200110	6.22	6.22	6.2	6.21	350990	5.5725	down	up	incorrect
GIS.US	General Mills Inc	20200110	52.49	52.52	52.175	52.25	2274437	49.2758	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200110	23.03	23.145	23	23.0301	1800	21.6934	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200110	22.52	22.646	22.52	22.52	700	21.9561
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200110	21.4	21.4	21.4	21.4	600	20.8115
GKOS.US	Glaukos Corporation	20200110	57.43	58.4	57.19	58.25	403427	58.25	up	up	correct
GLOB.US	Globant S.A	20200110	113.86	114.54	106.8	110.74	379512	110.74	down	down	correct
GLOG.US	PA	20200110	25.87	25.87	25.71	25.82	7260	22.0586	down	down	correct
GLOP.US	PC	20200110	24.75	24.84	24.6167	24.795	30055	20.1254	up	up	correct
GLT.US	Glatfelter Corporation	20200110	17.51	17.69	17.01	17.04	124538	15.9634	down	down	correct
GLW.US	Corning Incorporated	20200110	30.13	30.34	30.005	30.11	4734276	28.4981	down	down	correct
GM.US	General Motors Company	20200110	35.15	36.45	34.51	34.65	9644900	34.2324	down	down	correct
GME.US	GameStop Corp	20200110	5.56	5.6	5.38	5.43	2781412	5.43	down	down	correct
GMED.US	Globus Medical Inc	20200110	54.74	55.13	53.01	53.22	703428	53.22	down	down	correct
GMRE.US	PA	20200110	26.95	27.0622	26.95	27	781	23.3762	up	down	incorrect
GMS.US	GMS Inc	20200110	27.63	27.79	27.31	27.73	383638	27.73	up	up	correct
GNE.US	PA	20200110	8.7799	8.7799	8.64	8.735	6295	7.553	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200110	10.14	10.2699	9.93	10.07	160000	9.5297	down	down	correct
GNL.US	PB	20200110	25.93	25.93	25.6597	25.69	45735	23.0247	down	up	incorrect
GNRC.US	Generac Holdings Inc	20200110	99.44	99.88	98.29	98.73	516179	98.73	down	down	correct
GNT.US	PA	20200110	25.55	25.55	25.55	25.55	0	23.6744
GNW.US	Genworth Financial Inc	20200110	4.41	4.44	4.36	4.4	4847135	4.4	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200110	18.72	18.85	18.71	18.81	194153	14.9441	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200110	18.26	18.39	18.1	18.14	704349	18.14	down	down	correct
GOLD.US	Barrick Gold Corporation	20200110	17.67	17.96	17.6	17.85	8366700	16.972	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200110	32	32.18	31.51	31.64	161475	30.6288	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200110	33.44	33.645	32.43	32.71	4134991	32.71	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20200110	25.48	27.1	25.48	26.84	1780200	26.84	up	down	incorrect
GPC.US	Genuine Parts Company	20200110	101.2	101.24	98.58	98.9	818496	93.0709	down	down	correct
GPI.US	Group 1 Automotive Inc	20200110	96.75	97.98	96.27	97.52	137130	96.1724	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200110	26.32	26.38	26.25	26.34	21383	24.2403	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200110	16.14	16.25	16.12	16.14	3193624	15.5493
GPM.US	Guggenheim Enhanced Equity Income Fund	20200110	8.16	8.16	8.13	8.14	69521	6.9049	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200110	18.16	18.33	18.1	18.33	279311	16.1179	up	up	correct
GPN.US	Global Payments Inc	20200110	192.09	192.98	190.01	190.44	1336321	188.5995	down	down	correct
GPRK.US	GeoPark Limited	20200110	20.4781	20.5578	19.7759	20.2789	145601	19.8608	down	up	incorrect
GPS.US	The Gap Inc	20200110	17.44	17.83	17.37	17.8	4168798	17.5055	up	down	incorrect
GPX.US	GP Strategies Corporation	20200110	14.01	14.07	13.86	13.93	26681	13.93	down	up	incorrect
GRC.US	The Gorman	20200110	37.57	37.57	36.83	37.18	38040	35.8908	down	down	correct
GRP.US	UN	20200110	50.6	51.25	50.6	51.22	16658	46.5164	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200110	11.45	11.46	11.375	11.38	32162	10.2683	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200110	242.75	243.39	241.39	242.11	2249212	232.3374	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200110	21.12	21.19	21.01	21.01	84060	17.3665	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20200110	46.93	47.12	46.78	46.79	1933462	42.0821	down	down	correct
GSL.US	PB	20200110	25.04	25.04	24.95	25	8522	20.5886	down	down	correct
GSLD.US	GSLD	20200110	25.1	25.15	25.09	25.11	25100	24.638	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200110	12.9	12.96	12.56	12.65	203732	12.65	down	down	correct
GTLS.US	Chart Industries Inc	20200110	69.98	69.98	68.14	68.42	366535	68.42	down	down	correct
GTN.US	Gray Television Inc	20200110	21.28	21.35	20.8	20.97	424905	20.6578	down	down	correct
GTNA.US	Gray Television Inc	20200110	20.5	20.5	19.84	19.8721	839	19.7867	down	down	correct
GTS.US	Triple	20200110	17.75	17.99	17.17	17.25	263976	17.25	down	down	correct
GTY.US	Getty Realty Corp	20200110	32.07	32.165	31.87	32.04	128578	28.7357	down	down	correct
GUT.US	The Gabelli Utility Trust	20200110	7.98	8	7.91	7.98	119076	6.8496
GVA.US	Granite Construction Incorporated	20200110	27.82	28.05	27.12	27.68	648412	26.6326	down	down	correct
GWB.US	Great Western Bancorp Inc	20200110	34.23	34.25	33.77	33.95	297405	33.0276	down	down	correct
GWRE.US	Guidewire Software Inc	20200110	110.97	112.68	108.78	112.5	1229801	112.5	up	up	correct
GWW.US	W.W. Grainger Inc	20200110	344.36	346.6	340.96	341.31	225399	330.2316	down	down	correct
GYC.US	Cabco Series 2004	20200110	21.74	21.74	21.44	21.5	121062	20.6555	down	up	incorrect
H.US	Hyatt Hotels Corporation	20200110	87.33	87.33	85.78	86.06	670100	85.8594	down	down	correct
HAE.US	Haemonetics Corporation	20200110	117.09	117.54	115.435	116.23	282592	116.23	down	down	correct
HAL.US	Halliburton Company	20200110	24.14	24.23	23.9347	24.08	8387516	23.4216	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200110	31.97	32.43	31.86	32.39	460582	30.2694	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20200110	17.82	17.82	17.48	17.59	17473	16.7843	down	down	correct
HBI.US	Hanesbrands Inc	20200110	13.78	13.995	13.7	13.84	7488120	12.7483	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20200110	3.73	3.85	3.71	3.72	702182	3.6927	down	down	correct
HCA.US	HCA Healthcare Inc	20200110	148.06	148.575	147.485	148.14	940486	146.0447	up	up	correct
HCC.US	Warrior Met Coal Inc	20200110	21.05	21.87	21.05	21.51	988250	21.0011	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200110	945	957.45	931.5	945	110	944.3126
HCHC.US	HC2 Holdings Inc	20200110	2.14	2.31	2.1	2.29	1759294	2.29	up	up	correct
HCI.US	HCI Group Inc	20200110	43.85	44.31	43.12	43.5	31002	41.2982	down	down	correct
HCXY.US	Hercules Capital Inc	20200110	26.79	26.79	26.74	26.74	1200	23.6957	down	down	correct
HD.US	The Home Depot Inc	20200110	224.75	225.49	223.03	224.22	4226760	214.5694	down	down	correct
HDB.US	HDFC Bank Limited	20200110	62.71	62.81	61.88	61.9	1222418	61.4481	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200110	45.4	45.65	45.18	45.49	260055	42.5348	up	up	correct
HEI.US	HEICO Corporation	20200110	122.1	122.13	120.03	120.09	437198	119.8439	down	down	correct
HEP.US	Holly Energy Partners L.P	20200110	23.67	23.73	23.36	23.65	277042	19.6541	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200110	15.02	15.08	14.94	14.94	59902	12.4909	down	down	correct
HES.US	Hess Corporation	20200110	69.04	69.08	68.1	68.51	1223199	66.0824	down	down	correct
HESM.US	Hess Midstream LP	20200110	24.26	24.91	24.03	24.78	259113	20.8444	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200110	48.23	48.88	48.11	48.69	1150822	45.9471	up	up	correct
HFRO.US	PA	20200110	25.44	25.55	25.44	25.55	11655	22.9202	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200110	9.3	9.4097	9.3	9.4	58929	7.2634	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200110	34.68	34.72	34.26	34.38	364200	34.38	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20200110	120.41	120.41	117.6	118.63	251026	118.63	down	down	correct
HI.US	Hillenbrand Inc	20200110	33.06	33.17	32.38	32.52	479951	30.8889	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200110	60.6	60.62	59.74	59.76	2479891	56.7013	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200110	276.25	279.71	270.56	270.94	384335	258.6628	down	down	correct
HIL.US	Hill International Inc	20200110	3.15	3.32	3.15	3.26	108095	3.26	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200110	5.09	5.12	5.08	5.08	294133	4.3548	down	down	correct
HIW.US	Highwoods Properties Inc	20200110	48.8	49.055	48.45	48.99	706591	44.5434	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200110	6.78	6.81	6.775	6.81	562338	5.6971	up	down	incorrect
HKIB.US	AMTD International Inc	20200110	8.58	8.715	8.23	8.55	22417	8.55	down	down	correct
HL.US	PB	20200110	53.065	53.065	53.065	53.065	103	47.5418
HLF.US	Herbalife Nutrition Ltd	20200110	47.55	47.69	47.03	47.19	560640	47.19	down	down	correct
HLI.US	Houlihan Lokey Inc	20200110	50.48	50.58	50.02	50.06	253172	48.0217	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20200110	45.86	46.1	44.81	44.93	68944	44.3656	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200110	109.45	109.45	108.39	108.6	1296291	108.4336	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200110	9.37	9.4	9.2	9.39	672828	9.39	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200110	27.99	27.99	27.69	27.72	343593	26.4362	down	down	correct
HMLP.US	PA	20200110	26.64	26.83	26.58	26.78	42165	22.3383	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200110	43.64	43.6475	42.98	43.15	93341	40.5286	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200110	3.62	3.71	3.61	3.7	4631060	3.6167	up	up	correct
HNGR.US	Hanger Inc	20200110	27.15	27.44	26.83	27.44	407188	27.44	up	up	correct
HNI.US	HNI Corporation	20200110	36.64	36.76	36.285	36.72	133167	34.1995	up	up	correct
HNP.US	Huaneng Power International Inc	20200110	19.99	19.99	19.9101	19.98	4653	17.6091	down	down	correct
HOG.US	Harley	20200110	36.26	36.4	34.73	34.84	2749026	33.7915	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200110	19.53	19.53	19.145	19.19	430597	18.2645	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200110	20.72	22.1643	20.72	21.7	201567	21.7	up	down	incorrect
HP.US	Helmerich & Payne Inc	20200110	45.99	46.63	45.16	46.52	1325200	41.0175	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200110	15.67	15.74	15.46	15.47	7536932	14.341	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200110	22.2	22.3692	22.2	22.29	23724	19.2964	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200110	22.85	22.909	22.83	22.85	62107	19.8731
HPQ.US	HP Inc	20200110	21.26	21.54	21.26	21.38	10012190	20.0788	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200110	19.34	19.5	19.31	19.49	68504	16.8683	up	up	correct
HQH.US	Tekla Healthcare Investors	20200110	21.27	21.3547	21.17	21.17	143297	17.872	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200110	17.63	17.7097	17.51	17.51	88667	14.8049	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200110	33	33.26	32.89	33.26	524422	30.7495	up	up	correct
HRB.US	H&R Block Inc	20200110	23.45	23.67	23.27	23.65	2825273	21.1977	up	up	correct
HRC.US	Hill	20200110	115	115.74	114.26	115.54	370182	113.7451	up	up	correct
HRI.US	Herc Holdings Inc	20200110	47.84	48.11	45.13	45.58	242385	45.4575	down	down	correct
HRL.US	Hormel Foods Corporation	20200110	44.4	45.245	44.33	44.9	2356590	43.3147	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200110	12.79	12.79	12.6	12.67	144046	12.0029	down	down	correct
HSBC.US	HSBC Holdings plc	20200110	38.32	38.34	38.125	38.14	1529513	35.6689	down	up	incorrect
HSC.US	Harsco Corporation	20200110	21.8	22.12	20.51	20.56	745267	20.56	down	down	correct
HSY.US	The Hershey Company	20200110	146.83	148.41	146.1	148.13	724091	142.0914	up	up	correct
HT.US	PE	20200110	25.15	25.16	25.02	25.03	6143	20.7168	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200110	29.89	30.28	29.78	30.23	1290076	28.1206	up	up	correct
HTD.US	John Hancock Tax	20200110	26.74	26.8617	26.61	26.66	118830	23.1385	down	down	correct
HTGC.US	Hercules Capital Inc	20200110	14.01	14.06	13.95	14.03	319812	11.4572	up	up	correct
HTH.US	Hilltop Holdings Inc	20200110	24.81	24.81	24.465	24.5	250161	23.7142	down	up	incorrect
HTY.US	John Hancock Investments	20200110	7.01	7.07	6.99	6.99	38885	5.6616	down	up	incorrect
HUBB.US	Hubbell Incorporated	20200110	145.73	146.31	144.1	144.3	271162	137.7	down	down	correct
HUBS.US	HubSpot Inc	20200110	179.92	181.3	175.3	175.77	609263	175.77	down	down	correct
HUM.US	Humana Inc	20200110	366.08	369.08	362.63	364.12	1035828	359.8241	down	down	correct
HUN.US	Huntsman Corporation	20200110	22.78	22.9	22.48	22.59	1441709	21.3145	down	up	incorrect
HUYA.US	HUYA Inc	20200110	21.09	21.18	20.28	20.39	4059028	20.39	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20200110	19.38	19.58	19.25	19.56	57277	16.1344	up	up	correct
HWM.US	Howmet Aerospace Inc	20200110	29.73	29.73	28.745	28.85	3985605	28.7976	down	down	correct
HXL.US	Hexcel Corporation	20200110	74.01	74.67	72.86	72.91	456810	72.7436	down	down	correct
HY.US	Hyster	20200110	60.11	60.49	59.59	59.65	60313	56.7539	down	down	correct
HYB.US	The New America High Income Fund Inc	20200110	9.24	9.25	9.18	9.18	54657	7.999	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200110	15.52	15.58	15.51	15.53	90729	13.319	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200110	11.34	11.38	11.28	11.34	522678	9.6652
HZN.US	Horizon Global Corporation	20200110	3.47	3.5	3.38	3.45	9775	3.45	down	down	correct
HZO.US	MarineMax Inc	20200110	16.11	16.2	15.94	16.02	162369	16.02	down	down	correct
IAA.US	IAA Inc	20200110	47.01	47.255	46.433	46.47	1723190	46.47	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200110	8.56	8.64	8.56	8.64	24821	7.1812	up	up	correct
IAG.US	IAMGOLD Corporation	20200110	3.37	3.49	3.37	3.43	4215259	3.43	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200110	52.07	52.73	52.07	52.7	1187	50.7378	up	up	correct
IBM.US	International Business Machines Corporation	20200110	136.8769	137.7461	136.1875	136.5672	3255641	118.1128	down	down	correct
IBN.US	ICICI Bank Limited	20200110	15.12	15.13	15.035	15.04	5331269	14.9955	down	down	correct
IBP.US	Installed Building Products Inc	20200110	69.5	70.8	69.18	69.92	192479	69.2352	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200110	0.9651	1.01	0.93	0.9427	5019	18.854	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200110	94.41	94.8	94.07	94.25	1510521	92.0523	down	down	correct
ICL.US	ICL Group Ltd	20200110	4.66	4.68	4.62	4.66	73124	4.1031
IDA.US	IDACORP Inc	20200110	105.53	105.95	105.36	105.74	207724	99.8199	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200110	11.53	11.58	11.5	11.51	46448	9.8523	down	down	correct
IDT.US	IDT Corporation	20200110	7.15	7.15	6.94	7	51964	7	down	up	incorrect
IEX.US	IDEX Corporation	20200110	174.16	174.16	171.7	172.07	258314	168.331	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200110	124.3	126.72	123.93	125.99	1004850	119.9263	up	up	correct
IFN.US	The India Fund Inc	20200110	20.44	20.545	20.41	20.54	127719	16.16	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200110	40.5	41.58	39.58	40	60611	35.2884	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200110	10.64	10.64	10.57	10.59	36169	9.0438	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200110	6.27	6.27	6.2	6.22	425273	5.2441	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200110	22.51	22.97	22.49	22.97	45781	21.2676	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200110	8	8	7.9568	8	175690	6.7456
IGT.US	International Game Technology PLC	20200110	14.78	14.95	14.6	14.74	792645	14.1765	down	up	incorrect
IHC.US	Independence Holding Company	20200110	41.45	42.01	41.45	41.76	11472	40.855	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200110	8.09	8.14	8.0749	8.1	100897	6.7551	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20200110	65.94	66.11	65.54	65.65	210562	64.1609	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200110	10.57	10.67	10.47	10.53	123065	9.2411	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200110	10.54	10.57	10.5346	10.5655	22397	9.3222	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200110	20.27	20.42	20.25	20.33	58802	19.5516	up	up	correct
IIIN.US	Insteel Industries Inc	20200110	21.35	21.6	21.24	21.3	89511	18.9015	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200110	15.59	15.67	15.58	15.64	95920	14.2349	up	up	correct
IIPR.US	PA	20200110	30.4	30.5457	30.25	30.35	4902	26.893	down	down	correct
IMAX.US	IMAX Corporation	20200110	19.64	19.74	19.45	19.63	356773	19.63	down	down	correct
INFO.US	IHS Markit Ltd	20200110	78.41	78.77	78.0018	78.26	2948625	76.985	down	down	correct
INFY.US	Infosys Limited	20200110	11.1	11.15	10.615	10.65	30797670	10.1958	down	up	incorrect
ING.US	ING Groep N.V	20200110	12.09	12.12	12.01	12.02	2142925	11.4047	down	down	correct
INGR.US	Ingredion Incorporated	20200110	90.87	91.64	90.26	91.51	465674	86.6887	up	up	correct
INN.US	Summit Hotel Properties Inc	20200110	11.86	11.89	11.745	11.76	744097	11.5829	down	down	correct
INS.US	Intelligent Systems Corporation	20200110	40.91	41.08	38.75	38.8	88323	38.8	down	down	correct
INSI.US	Insight Select Income Fund	20200110	20.05	20.19	20	20.08	34783	17.8629	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20200110	79.62	80.9	79.345	80.63	238514	80.63	up	up	correct
INSW.US	PA	20200110	25.74	25.74	25.675	25.7061	5162	25.1614	down	down	correct
INT.US	World Fuel Services Corporation	20200110	42.56	42.87	42.165	42.66	279432	41.3497	up	up	correct
INVH.US	Invitation Homes Inc	20200110	29.95	30.125	29.82	30.06	3196595	28.8871	up	up	correct
IO.US	ION Geophysical Corporation	20200110	8.1	8.29	7.835	8.08	156968	8.08	down	down	correct
IP.US	International Paper Company	20200110	44.11	44.46	43.93	43.99	1796674	38.1245	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200110	23.14	23.34	23.1	23.12	3725524	21.2285	down	down	correct
IPI.US	Intrepid Potash Inc	20200110	2.33	2.35	2.21	2.3	113601	23	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200110	12.75	12.8	12.73	12.8	84371	11.6372	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200110	160.2	160.86	158.97	159.3	876403	159.3	down	down	correct
IR.US	Ingersoll Rand Inc	20200110	35.73	35.88	34.87	35.14	985709	33.7443	down	down	correct
IRL.US	The New Ireland Fund Inc	20200110	9.95	9.95	9.89	9.91	6071	7.9244	down	down	correct
IRM.US	Iron Mountain Incorporated	20200110	30.95	31.19	30.65	30.66	2843523	26.5536	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20200110	13.9	14.09	13.9	14.05	302923	13.045	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200110	15.39	15.48	15.37	15.47	122676	13.1485	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200110	26.41	26.54	26.38	26.52	60724	26.52	up	up	correct
IT.US	Gartner Inc	20200110	161.15	161.7619	158.9	159.39	335736	159.39	down	up	incorrect
ITCB.US	Itaú Corpbanca	20200110	8.68	8.71	8.45	8.63	3679	7.6233	down	down	correct
ITGR.US	Integer Holdings Corporation	20200110	85.01	85.69	84.25	85.56	210689	85.56	up	up	correct
ITT.US	ITT Inc	20200110	72.79	73.11	71.695	71.73	688523	70.1989	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200110	8.5937	8.6187	8.3964	8.4438	27701631	6.4515	down	down	correct
ITW.US	Illinois Tool Works Inc	20200110	179.51	180.66	178.0075	178.24	1157484	171.0309	down	down	correct
IVC.US	Invacare Corporation	20200110	8.87	8.89	8.32	8.48	509347	8.4638	down	down	correct
IVH.US	Ivy Funds	20200110	13.99	14.14	13.9564	14.13	55762	12.0084	up	up	correct
IVR.US	PC	20200110	26.81	26.81	26.73	26.7904	27935	22.7837	down	down	correct
IVZ.US	Invesco Ltd	20200110	17.99	18	17.66	17.7	4076256	16.221	down	down	correct
IX.US	ORIX Corporation	20200110	84.9	85.03	84.65	84.83	29536	80.5663	down	down	correct
J.US	Jacobs Engineering Group Inc	20200110	90.9	91.55	90.29	90.63	745746	89.267	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20200110	9.65	9.7499	9.6	9.62	33157	9.62	down	down	correct
JBGS.US	JBG SMITH Properties	20200110	39.44	39.48	39.07	39.16	901134	37.1836	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200110	29.5	29.5	29.5	29.5	250	26.5112
JBL.US	Jabil Inc	20200110	41.69	41.98	41.47	41.92	1297865	41.276	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20200110	113.16	113.51	110.68	110.84	90162	110.0632	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200110	14.65	14.74	14.56	14.56	55794	12.1546	down	down	correct
JCI.US	Johnson Controls International plc	20200110	41.42	41.51	40.9	40.98	3553830	39.1955	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200110	10.02	10.03	9.96	9.96	35687	8.8	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200110	10.93	10.97	10.87	10.89	47389	9.3235	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200110	21.97	22.095	21.59	21.64	1993828	20.3831	down	down	correct
JELD.US	JELD	20200110	25.26	25.56	25.1	25.13	717587	25.13	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200110	9.08	9.2	9.08	9.13	36800	8.2174	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200110	7.93	7.93	7.81	7.89	16179	7.545	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200110	10.17	10.215	10.15	10.16	198601	8.8022	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200110	16.6	16.686	16.6	16.66	39494	14.1786	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200110	11.03	11.17	11.0058	11.1023	11029	10.065	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200110	9.99	10	9.98	9.99	88073	9.4291
JHG.US	Janus Henderson Group plc	20200110	24.49	24.81	24.455	24.54	1196390	22.1128	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200110	17.5	17.55	17.5	17.55	7443	14.9134	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200110	14.75	14.75	14.6452	14.67	21326	13.1895	down	down	correct
JHX.US	James Hardie Industries plc	20200110	20.31	20.3989	20.25	20.36	22097	19.7166	up	up	correct
JILL.US	J.Jill Inc	20200110	1.41	1.45	1.33	1.39	938984	6.95	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200110	22.86	23.03	22.49	22.54	860847	22.54	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200110	172.17	172.17	170.13	170.54	199393	170.54	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200110	22.32	22.43	22.31	22.32	29803	20.2752
JMIA.US	Jumia Technologies AG	20200110	5.9	6.01	5.57	5.72	1282034	5.72	down	down	correct
JMM.US	Nuveen Multi	20200110	7.428	7.51	7.3634	7.4623	6265	6.7949	up	up	correct
JMP.US	JMP Group LLC	20200110	3.11	3.11	3.07	3.09	35643	2.9905	down	down	correct
JNJ.US	Johnson & Johnson	20200110	145.75	146.18	144.9	145.06	5042668	137.7493	down	down	correct
JNPR.US	Juniper Networks Inc	20200110	24.37	24.39	24.06	24.16	1714112	22.6561	down	up	incorrect
JOE.US	The St. Joe Company	20200110	19.54	19.54	19.19	19.31	148271	19.1368	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200110	9.04	9.06	8.96	8.96	10786	8.0137	down	up	incorrect
JP.US	Jupai Holdings Limited	20200110	1.53	1.6	1.53	1.59	59053	1.59	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200110	10.48	10.6	10.47	10.59	305427	9.1961	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200110	25.8	25.89	25.66	25.71	84502	22.5051	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200110	10.05	10.135	10.05	10.07	1127860	8.8198	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200110	24.88	25.1267	24.88	25	8964	22.1845	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200110	7.66	7.67	7.63	7.64	710895	5.8798	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200110	18.47	18.78	18.4658	18.77	83729	15.8617	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200110	10.02	10.1	10.0167	10.07	153550	8.728	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200110	10.66	10.7	10.5773	10.7	88346	9.0813	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200110	15.35	15.38	15.33	15.37	49471	13.2931	up	up	correct
JT.US	Jianpu Technology Inc	20200110	1.5	1.51	1.5	1.5	104182	12
JTA.US	Nuveen Tax	20200110	12.08	12.1999	12	12.05	48095	10.4155	down	down	correct
JTD.US	Nuveen Tax	20200110	17.63	17.63	17.51	17.63	16921	15.2483
JWN.US	Nordstrom Inc	20200110	41.92	42.36	41.65	41.75	2088817	41.2181	down	down	correct
K.US	Kellogg Company	20200110	69.28	69.525	69.18	69.27	1418486	64.4245	down	down	correct
KAI.US	Kadant Inc	20200110	106.35	107.64	105.69	106.98	83876	105.5364	up	up	correct
KAMN.US	Kaman Corporation	20200110	65.99	66.3	65.21	65.52	137182	63.1996	down	down	correct
KAR.US	KAR Auction Services Inc	20200110	21.57	21.63	20.685	21.39	2535137	21.1038	down	up	incorrect
KB.US	KB Financial Group Inc	20200110	40.06	40.16	39.77	39.82	491081	38.2931	down	down	correct
KBH.US	KB Home	20200110	35.4633	36.3799	35.04	35.86	4821780	34.8951	up	up	correct
KBR.US	KBR Inc	20200110	30.85	31	30.29	30.37	507142	29.5136	down	down	correct
KEN.US	Kenon Holdings Ltd	20200110	21.5	21.5	21.2454	21.2454	588	17.4128	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200110	11.56	11.56	11.46	11.51	54609	10.9869	down	down	correct
KEX.US	Kirby Corporation	20200110	90	90.16	89.385	89.86	308177	89.86	down	down	correct
KEY.US	PK	20200110	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200110	102	102.18	100.1	100.36	1051700	100.36	down	down	correct
KF.US	The Korea Fund Inc	20200110	29.87	29.99	29.87	29.978	4482	23.2299	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200110	1.87	1.8775	1.81	1.82	6835	1.82	down	down	correct
KFY.US	Korn Ferry	20200110	42.5	42.5164	42.05	42.28	212169	41.4331	down	down	correct
KGC.US	Kinross Gold Corporation	20200110	4.48	4.59	4.48	4.53	7142011	4.4127	up	up	correct
KIM.US	PM	20200110	26.4	26.5221	26.4	26.47	15669	24.1968	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200110	15.95	16.06	15.89	15.95	127941	13.3181
KL.US	Kirkland Lake Gold Ltd	20200110	43.3	44.75	43.3	44.63	1052184	43.3583	up	down	incorrect
KLR.US	Kaleyra Inc	20200110	8.67	8.67	7.98	8.3	17600	8.3	down	up	incorrect
KMB.US	Kimberly	20200110	139.29	140.78	138.65	140.23	1269962	131.6111	up	up	correct
KMI.US	Kinder Morgan Inc	20200110	21.43	21.68	21.32	21.51	16032380	18.8096	up	up	correct
KMPR.US	Kemper Corporation	20200110	78.12	79.3	77.44	77.56	192089	74.9034	down	up	incorrect
KMT.US	Kennametal Inc	20200110	35.37	35.75	35.13	35.34	810509	33.6298	down	down	correct
KMX.US	CarMax Inc	20200110	87.9	89.81	87.9	89.09	2066127	89.09	up	up	correct
KN.US	Knowles Corporation	20200110	20.88	21.01	20.53	20.87	707956	20.87	down	down	correct
KNL.US	Knoll Inc	20200110	23.98	24.34	23.76	24.26	385508	23.4575	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200110	20.29	20.32	20.085	20.22	63908	15.7792	down	down	correct
KNX.US	Knight	20200110	37.02	37.595	36.91	37.25	2083984	36.6697	up	up	correct
KO.US	The Coca	20200110	55.48	55.93	55.45	55.53	13041110	52.0516	up	up	correct
KODK.US	Eastman Kodak Company	20200110	3.3	3.6	3.26	3.4	509228	3.4	up	up	correct
KOF.US	Coca	20200110	60.78	61.1	60.44	60.56	66287	54.6163	down	down	correct
KOP.US	Koppers Holdings Inc	20200110	34.05	34.05	33.3	33.33	134666	33.33	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200110	6.27	6.31	6.15	6.26	3858000	6.1537	down	down	correct
KR.US	The Kroger Co	20200110	28.4	28.57	28.23	28.36	4549288	27.2122	down	down	correct
KRA.US	Kraton Corporation	20200110	23.57	23.7	22.81	22.86	151335	22.86	down	down	correct
KRC.US	Kilroy Realty Corporation	20200110	81.09	81.15	80.325	80.95	649289	76.4884	down	down	correct
KRG.US	Kite Realty Group Trust	20200110	18.5	18.63	18.33	18.53	671334	17.1566	up	up	correct
KRO.US	Kronos Worldwide Inc	20200110	12.15	12.2455	12.03	12.16	370962	10.8885	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200110	15.94	16	15.6	15.75	3233679	13.0182	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200110	12.12	12.12	12	12.03	43646	10.9626	down	down	correct
KSS.US	Kohl's Corporation	20200110	45.65	47.06	45.64	46.36	5241905	43.9046	up	up	correct
KSU.US	P	20200110	30.5	30.5	30.4	30.449	304	28.8648	down	down	correct
KT.US	KT Corporation	20200110	11.13	11.16	11.07	11.11	664759	10.5165	down	up	incorrect
KTB.US	Kontoor Brands Inc	20200110	42.22	42.31	40.72	40.87	471633	38.6447	down	down	correct
KTF.US	DWS Municipal Income Trust	20200110	11.52	11.5899	11.52	11.54	178176	10.5705	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200110	32.8	32.8	32.7942	32.8	899	28.973
KTN.US	Credit	20200110	31.55	31.55	31.28	31.5115	3753	28.6957	down	down	correct
KW.US	Kennedy	20200110	22.43	22.5	22.16	22.2	183116	20.2685	down	down	correct
KWR.US	Quaker Chemical Corporation	20200110	166.02	167.52	164.35	165.1	63112	162.5553	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200110	14.65	14.65	14.46	14.56	1112189	11.6652	down	down	correct
L.US	Loews Corporation	20200110	52.71	52.934	51.97	52.07	656293	51.5113	down	down	correct
LAC.US	Lithium Americas Corp	20200110	3.75	4.12	3.75	3.95	641628	3.95	up	up	correct
LAD.US	Lithia Motors Inc	20200110	139.4	140.25	138.14	139.23	163643	137.5865	down	down	correct
LADR.US	Ladder Capital Corp	20200110	18.2	18.44	18.18	18.43	404328	16.027	up	up	correct
LAIX.US	LAIX Inc	20200110	4.98	5.28	4.79	4.99	96086	4.99	up	down	incorrect
LAZ.US	Lazard Ltd	20200110	43.24	43.98	43	43.22	1711700	39.1966	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200110	10.61	10.76	10.43	10.72	575700	10.6316	up	up	correct
LC.US	LendingClub Corporation	20200110	12.19	12.2	11.83	11.87	365385	11.87	down	down	correct
LCI.US	Lannett Company Inc	20200110	8.2	8.42	8.12	8.24	659002	8.24	up	up	correct
LCII.US	LCI Industries	20200110	104.41	105.39	103.74	105.28	93344	100.2759	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200110	101.47	101.63	100.93	101.02	533764	98.1342	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200110	26.46	26.481	26.3	26.42	55872	22.6053	down	down	correct
LEA.US	Lear Corporation	20200110	138.72	139.18	136.18	136.41	427895	133.9135	down	down	correct
LEAF.US	Leaf Group Ltd	20200110	3.25	3.28	3.02	3.06	46585	3.06	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20200110	49.71	49.84	49.37	49.45	842701	45.7456	down	down	correct
LEJU.US	Leju Holdings Limited	20200110	2.3	2.39	2.29	2.32	99970	2.32	up	up	correct
LEN.US	Lennar Corporation	20200110	57.69	59.82	57.51	59.72	5209360	58.5228	up	up	correct
LENB.US	Lennar Corporation	20200110	46.3	47.61	45.8725	47.51	61481	46.4661	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200110	8.65	8.66	8.6269	8.66	90157	7.8507	up	up	correct
LEVI.US	Levi Strauss & Co	20200110	18.63	18.72	18.28	18.65	966333	18.2725	up	up	correct
LFC.US	China Life Insurance Company Limited	20200110	14.49	14.49	14.41	14.43	229148	13.0617	down	down	correct
LGC.US	U	20200110	0.825	0.825	0.825	0.825	0	0.825
LGF.US	B	20200110	10.14	10.18	10.01	10.1	405149	10.1	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200110	10.79	10.84	10.6403	10.71	666154	10.71	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200110	16.62	16.6432	16.53	16.55	41916	13.8675	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20200110	175.18	178	174.95	177.58	729589	177.58	up	up	correct
LHX.US	L3Harris Technologies Inc	20200110	212.07	212.34	209.705	210.37	1186479	202.7456	down	down	correct
LII.US	Lennox International Inc	20200110	247.12	249.495	246.82	247.51	255359	242.2611	up	up	correct
LIN.US	Linde plc	20200110	210.74	211.825	208.93	209.08	1217575	202.616	down	up	incorrect
LINX.US	Linx S.A	20200110	8.36	8.39	8.265	8.32	36800	8.1507	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200110	1.07	1.09	1.02	1.08	256074	1.08	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200110	9.25	9.28	9.01	9.1	718800	9.1	down	down	correct
LLY.US	Eli Lilly and Company	20200110	135.78	138.27	135.53	138	4177719	133.2791	up	up	correct
LMT.US	Lockheed Martin Corporation	20200110	415	415.6	412.48	413.83	987835	391.6151	down	down	correct
LNC.US	Lincoln National Corporation	20200110	59.54	59.64	58.82	58.98	1371190	55.384	down	down	correct
LND.US	BrasilAgro	20200110	4.8	4.93	4.8	4.93	2232	4.3919	up	up	correct
LNN.US	Lindsay Corporation	20200110	105.41	106.59	104.58	105.22	226551	103.094	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200110	7.26	7.43	7.16	7.16	218626	6.7534	down	down	correct
LOW.US	Lowe's Companies Inc	20200110	121.7	121.962	120.93	121	2391285	117.2147	down	down	correct
LPG.US	Dorian LPG Ltd	20200110	15.45	15.5873	15.25	15.34	675293	14.169	down	down	correct
LPI.US	Laredo Petroleum Inc	20200110	2.66	2.68	2.58	2.65	245295	53	down	down	correct
LPL.US	LG Display Co. Ltd	20200110	6.85	6.88	6.79	6.79	236287	6.79	down	down	correct
LPX.US	Louisiana	20200110	30.88	31.23	30.79	31.04	906348	30.0287	up	up	correct
LRN.US	Stride Inc	20200110	20.3	20.37	19.82	20.17	219539	20.17	down	down	correct
LSI.US	Life Storage Inc	20200110	108.45	109.98	108.225	109.95	633064	68.1619	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20200110	32.9974	32.9974	32.445	32.445	453	32.445	down	down	correct
LTC.US	LTC Properties Inc	20200110	44.88	45.28	44.75	45.16	244669	39.957	up	up	correct
LTHM.US	Livent Corporation	20200110	7.7	7.78	7.55	7.7	2050500	7.7
LUB.US	Luby's Inc	20200110	2.25	2.25	2.17	2.21	2798	1.345	down	down	correct
LUMN.US	Lumen Technologies Inc	20200110	13.16	13.18	12.88	12.99	8359351	11.2018	down	down	correct
LUV.US	Southwest Airlines Co	20200110	54.35	54.4	53.69	53.94	4051370	53.7332	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20200110	71.72	71.94	70.76	70.91	2217136	69.5231	down	down	correct
LW.US	Lamb Weston Holdings Inc	20200110	90.83	91.27	90.21	90.48	908916	88.0549	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200110	18.4	18.67	18.2625	18.64	154496	17.5571	up	up	correct
LXP.US	PC	20200110	57.95	58.15	57.95	58.15	848	51.8388	up	up	correct
LXU.US	LSB Industries Inc	20200110	3.54	3.73	3.5	3.68	118126	2.8308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200110	90.57	90.96	89.2	89.43	1755352	81.9621	down	down	correct
LYG.US	Lloyds Banking Group plc	20200110	3.14	3.15	3.115	3.13	7643028	2.819	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200110	72.09	72.09	70.98	71.28	657620	71.28	down	down	correct
LZB.US	La	20200110	31.72	31.725	31.26	31.48	336964	30.6343	down	down	correct
M.US	Macy's Inc	20200110	17.63	17.81	17.47	17.81	11390716	16.8778	up	up	correct
MA.US	Mastercard Incorporated	20200110	311.58	311.95	308.74	311.17	2948514	308.4015	down	down	correct
MAA.US	PI	20200110	68.23	68.23	68.23	68.23	424	59.8322
MAC.US	The Macerich Company	20200110	25.26	25.3	24.95	25.01	2474627	22.0558	down	down	correct
MAIN.US	Main Street Capital Corporation	20200110	43.57	43.82	43.5	43.61	186394	38.0387	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200110	98.51	98.61	97.065	97.79	268609	92.8863	down	down	correct
MANU.US	Manchester United plc	20200110	20	20.24	19.91	20.06	72773	19.6056	up	up	correct
MAS.US	Masco Corporation	20200110	47.44	47.85	47.12	47.28	1934838	46.0847	down	down	correct
MATX.US	Matson Inc	20200110	38.31	38.77	38.18	38.39	84519	36.9322	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200110	11.03	11.04	11	11.02	45267	10.03	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20200110	19	20.13	18.65	19.9	2975981	19.8306	up	up	correct
MBI.US	MBIA Inc	20200110	9.04	9.17	9	9.03	540512	9.03	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200110	10.46	10.61	10.295	10.32	4221731	8.4086	down	down	correct
MC.US	Moelis & Company	20200110	32	32.2	31.5	31.59	483447	25.492	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200110	14.34	14.5	14.34	14.44	63154	13.2679	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200110	46.8	47.91	46.22	47.8	28876	47.8	up	down	incorrect
MCD.US	McDonald's Corporation	20200110	208.44	208.95	207.2688	207.27	2336721	197.6982	down	down	correct
MCI.US	Barings Corporate Investors	20200110	16.43	16.43	16.37	16.37	19811	14.4944	down	down	correct
MCK.US	McKesson Corporation	20200110	144.52	145.42	143.25	143.81	1157468	141.0248	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200110	6.71	6.72	6.66	6.69	67803	5.4048	down	down	correct
MCO.US	Moody's Corporation	20200110	250	250.77	247.04	248.03	594320	244.1774	down	down	correct
MCR.US	MFS Charter Income Trust	20200110	8.45	8.45	8.42	8.43	40216	7.142	down	down	correct
MCS.US	The Marcus Corporation	20200110	31.18	31.3	30.52	30.64	194818	30.4376	down	down	correct
MCY.US	Mercury General Corporation	20200110	48	48.37	47.29	47.32	205793	42.7801	down	up	incorrect
MD.US	MEDNAX Inc	20200110	27.02	27.04	26.61	26.86	653294	26.86	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200110	39.61	40.37	39.312	39.89	622498	34.5801	up	down	incorrect
MDLA.US	Medallia Inc	20200110	33.9	34.88	33.15	33.46	1195224	33.46	down	down	correct
MDLQ.US	Medley LLC	20200110	18.96	19.25	18.96	19.0199	5493	14.5427	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200110	17.703	17.703	17.703	17.703	631	13.0992
MDP.US	Meredith Corporation	20200110	31.67	32.435	31.2662	32.15	877553	31.4564	up	up	correct
MDT.US	Medtronic plc	20200110	118.71	118.96	117.92	118.64	3181042	113.4526	down	down	correct
MDU.US	MDU Resources Group Inc	20200110	28.99	29.07	28.815	28.86	941376	27.1432	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20200110	9.03	9.16	8.81	8.9	20800	8.9	down	down	correct
MED.US	Medifast Inc	20200110	109.78	111.62	108.72	109.57	168081	102.8505	down	down	correct
MEI.US	Methode Electronics Inc	20200110	38.98	39.14	38.53	38.66	116408	37.681	down	down	correct
MER.US	PK	20200110	27.09	27.1	26.93	27.1	50300	25.4986	up	up	correct
MET.US	PF	20200110	25.325	25.35	25.25	25.35	1685955	23.2216	up	up	correct
MFC.US	Manulife Financial Corporation	20200110	21.05	21.21	21.02	21.14	2083467	19.0832	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200110	3.08	3.08	3.04	3.06	207826	2.8297	down	down	correct
MFGP.US	Micro Focus International plc	20200110	14.28	14.32	13.88	13.9	360413	11.9936	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200110	13.52	13.58	13.52	13.58	77407	12.5166	up	up	correct
MFM.US	MFS Municipal Income Trust	20200110	7.15	7.1601	7.13	7.15	101032	6.5268
MFO.US	MFA Financial Inc. SR NT 42	20200110	26.37	26.37	26.28	26.29	3957	24.0517	down	up	incorrect
MFV.US	MFS Special Value Trust	20200110	6.63	6.63	6.5028	6.5436	9625	5.4724	down	down	correct
MG.US	Mistras Group Inc	20200110	13.54	13.54	13.19	13.28	76643	13.28	down	down	correct
MGA.US	Magna International Inc	20200110	54.13	54.16	53.23	53.24	538193	50.5275	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200110	4.52	4.54	4.52	4.53	84651	4.0453	up	up	correct
MGM.US	MGM Resorts International	20200110	33.49	33.56	33.095	33.21	3626735	32.948	down	down	correct
MGP.US	MGM Growth Properties LLC	20200110	30.8	30.86	30.545	30.73	1084722	27.3793	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200110	27.32	27.45	27.21	27.45	13959	24.9367	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200110	25.79	25.86	25.75	25.84	53347	23.0296	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200110	12.51	12.6	12.355	12.5	772867	12.4307	down	down	correct
MH.US	PD	20200110	7.16	7.16	7.05	7.05	6237	7.05	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200110	17.22	17.33	17.18	17.23	7500	15.7226	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200110	7.7	7.8	7.6681	7.72	111060	7.2128	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200110	12.25	12.27	12.2195	12.27	39331	11.2072	up	down	incorrect
MHK.US	Mohawk Industries Inc	20200110	127.02	128.228	125.94	127	723430	127	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200110	19.54	19.75	19.33	19.75	12030	18.9805	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200110	13.82	13.82	13.79	13.81	26272	12.6277	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200110	22.3412	22.54	22.3412	22.54	4899	18.9624	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200110	44.89	45.52	44.77	45.23	1046800	2.6156	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200110	3.78	3.84	3.78	3.78	340014	3.2589
MITT.US	PC	20200110	26.5	26.6336	26.35	26.5665	10148	22.329	up	up	correct
MIXT.US	MiX Telematics Limited	20200110	13.82	13.85	13.6	13.67	33483	13.0912	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200110	14.34	14.4	14.33	14.4	22502	13.1783	up	up	correct
MKC.US	V	20200110	82.1	82.1	82.1	82.1	600	79.9623
MKL.US	Markel Corporation	20200110	1167.73	1171.38	1160.56	1162.21	23956	1162.21	down	up	incorrect
MLI.US	Mueller Industries Inc	20200110	30.88	31.17	30.7	31	129878	30.1886	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200110	277.35	277.35	272.3	276.87	335623	272.3879	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200110	10.97	10.97	10.81	10.84	6166	10.84	down	up	incorrect
MLR.US	Miller Industries Inc	20200110	35.85	35.85	35.01	35.31	30295	33.8578	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200110	112.25	112.43	111.47	111.7	1394087	108.1302	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200110	21.42	21.77	21.3788	21.7	51966	19.725	up	up	correct
MMI.US	Marcus & Millichap Inc	20200110	37.23	37.61	37.16	37.28	77413	37.28	up	up	correct
MMM.US	3M Company	20200110	181.61	182.18	180.14	180.47	2103818	168.6385	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200110	63.64	64.15	63.36	64.13	1111332	53.3499	up	up	correct
MMS.US	Maximus Inc	20200110	74.78	75.06	74.33	74.72	278115	72.5949	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200110	6.22	6.23	6.21	6.21	108233	5.3093	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200110	13.59	13.65	13.59	13.65	57005	12.6242	up	up	correct
MN.US	Manning & Napier Inc	20200110	1.9	1.91	1.83	1.9	47790	1.8281
MNP.US	Western Asset Municipal Partners Fund Inc	20200110	15.37	15.43	15.37	15.42	11144	14.2596	up	down	incorrect
MNR.US	PC	20200110	25.04	25.05	25.02	25.04	61801	22.1659
MNRL.US	Brigham Minerals Inc	20200110	18.96	19.24	18.385	18.9	591000	15.9028	down	up	incorrect
MO.US	Altria Group Inc	20200110	50.94	51.07	50.21	50.22	6049711	42.7648	down	down	correct
MOD.US	Modine Manufacturing Company	20200110	7.38	7.44	7.15	7.15	276171	7.15	down	down	correct
MODN.US	Model N Inc	20200110	34.31	34.5	33.77	33.82	204081	33.82	down	down	correct
MOG.US	A	20200110	93.06	93.06	90.205	90.43	133499	88.4309	down	down	correct
MOGU.US	MOGU Inc	20200110	2.53	2.5503	2.45	2.4899	70459	2.4899	down	down	correct
MOH.US	Molina Healthcare Inc	20200110	143.78	144.42	141.57	143.35	412313	143.35	down	down	correct
MOS.US	The Mosaic Company	20200110	21.07	21.15	20.49	20.62	2979003	20.2114	down	down	correct
MOV.US	Movado Group Inc	20200110	20.41	20.63	20.06	20.08	164726	19.4754	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200110	14.53	14.5372	14.49	14.49	24090	13.2861	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200110	59.66	61.07	59.43	60.22	4941493	54.7067	up	up	correct
MPLX.US	MPLX LP	20200110	27.15	27.15	26.76	26.95	2505826	20.7174	down	down	correct
MPV.US	Barings Participation Investors	20200110	15.9	15.9958	15.9	15.9112	4913	14.2097	up	up	correct
MPW.US	Medical Properties Trust Inc	20200110	21.05	21.3085	21.01	21.28	2456084	19.1301	up	up	correct
MPX.US	Marine Products Corporation	20200110	14	14.06	13.39	13.5	18257	12.7303	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200110	13.19	13.19	13.16	13.18	37338	12.0469	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200110	15.16	15.16	15.14	15.16	21643	13.8165
MRC.US	MRC Global Inc	20200110	13.58	13.81	13.48	13.69	658772	13.69	up	up	correct
MRK.US	Merck & Co. Inc	20200110	89.6518	90.0415	89.377	89.4619	5673065	79.8378	down	down	correct
MRO.US	Marathon Oil Corporation	20200110	13.39	13.39	13.12	13.18	11210280	12.8584	down	up	incorrect
MS.US	PL	20200110	25.44	25.44	25.34	25.42	106670	23.4105	down	down	correct
MSA.US	MSA Safety Incorporated	20200110	131	131.8	130.21	131.12	118971	128.0234	up	up	correct
MSB.US	Mesabi Trust	20200110	23.79	23.86	23.71	23.72	28372	19.7413	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200110	19.75	19.85	19.75	19.85	2233	19.85	up	up	correct
MSCI.US	MSCI Inc	20200110	267.97	268.36	264.08	265.72	339123	261.7462	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200110	9.71	9.79	9.6601	9.67	101653	8.7427	down	down	correct
MSGS.US	W	20200110	299.5	299.51	295.88	297.38	74991	295.7202	down	down	correct
MSI.US	Motorola Solutions Inc	20200110	168.83	168.83	166.73	167.3	675427	162.2961	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200110	75.2	76.35	74.94	75.59	778178	62.6273	up	down	incorrect
MT.US	ArcelorMittal	20200110	16.56	16.65	16.34	16.42	2206350	16.268	down	down	correct
MTB.US	M&T Bank Corporation	20200110	167.52	167.52	164.93	165.99	545953	155.2336	down	down	correct
MTD.US	Mettler	20200110	816.6	822.25	813.22	817.69	167569	817.69	up	up	correct
MTDR.US	Matador Resources Company	20200110	18.22	18.39	17.87	18.21	1956927	18.1391	down	down	correct
MTG.US	MGIC Investment Corporation	20200110	14.07	14.07	13.86	13.89	1255934	13.2833	down	down	correct
MTH.US	Meritage Homes Corporation	20200110	63.36	64.51	62.95	63.82	482697	63.82	up	up	correct
MTL.US	P	20200110	0.84	0.86	0.75	0.7998	348501	0.7998	down	down	correct
MTN.US	Vail Resorts Inc	20200110	253.99	253.99	249.1	251.4	364145	247.0155	down	down	correct
MTOR.US	Meritor Inc	20200110	25.52	25.87	25.32	25.4	1927075	25.4	down	down	correct
MTR.US	Mesa Royalty Trust	20200110	7.08	7.1391	7	7	11483	6.3632	down	down	correct
MTRN.US	Materion Corporation	20200110	61.55	61.55	59.57	59.59	102497	58.7298	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200110	21.22	21.32	21.22	21.22	31434	20.3928
MTW.US	The Manitowoc Company Inc	20200110	16.51	16.51	15.8	15.89	260430	15.89	down	down	correct
MTX.US	Minerals Technologies Inc	20200110	55.97	56.09	55.35	55.58	128831	55.2258	down	up	incorrect
MTZ.US	MasTec Inc	20200110	62.09	62.5	61.55	61.71	667929	61.71	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200110	15.28	15.38	15.22	15.38	38319	14.0038	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200110	14.22	14.2499	14.22	14.23	30524	13.0759	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200110	12.79	12.86	12.79	12.86	67219	11.7543	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200110	5.32	5.32	5.24	5.25	1099549	4.956	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200110	15.74	15.74	15.33	15.4354	17426	14.5415	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200110	14.51	14.58	14.5	14.58	79104	13.3993	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200110	14.55	14.6	14.55	14.6	25318	13.22	up	up	correct
MUR.US	Murphy Oil Corporation	20200110	27.21	27.475	27.01	27.14	1824673	25.2734	down	up	incorrect
MUSA.US	Murphy USA Inc	20200110	112.47	112.47	111.29	111.31	410399	110.3171	down	up	incorrect
MUX.US	McEwen Mining Inc	20200110	1.17	1.25	1.1634	1.25	2811864	1.25	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200110	9.13	9.14	9.11	9.13	63688	8.3545
MVO.US	MV Oil Trust	20200110	6.45	6.45	6.3402	6.39	69499	4.9715	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200110	15.01	15.25	14.99	15.2	51055	13.8434	up	up	correct
MWA.US	Mueller Water Products Inc	20200110	11.94	11.94	11.76	11.84	480682	11.4318	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200110	12.22	12.4	12.11	12.15	88983	12.15	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200110	11.88	11.93	11.88	11.92	2913	11.92	up	up	correct
MXF.US	The Mexico Fund Inc	20200110	14.27	14.382	14.27	14.34	69224	13.477	up	up	correct
MXL.US	MaxLinear Inc	20200110	20.63	21.18	20.47	20.88	743028	20.88	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200110	14.19	14.27	14.19	14.26	26846	13.1723	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200110	15.09	15.14	15.04	15.06	103564	13.7078	down	down	correct
MYE.US	Myers Industries Inc	20200110	16.43	16.52	16.26	16.47	88479	15.4383	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200110	13.76	13.84	13.75	13.84	130352	12.7242	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200110	15.41	15.47	15.36	15.36	59716	13.8884	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200110	13.17	13.2	13.155	13.171	60324	12.0671	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200110	14.24	14.85	14.23	14.41	525546	14.41	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200110	15.02	15.05	14.98	15.03	116694	14.4045	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200110	14.74	14.76	14.74	14.76	279997	14.0957	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200110	14.31	14.34	14.29	14.29	60135	13.6969	down	down	correct
NAT.US	Nordic American Tankers Limited	20200110	4.92	4.92	4.6	4.65	3769715	4.0632	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200110	13.65	13.73	13.65	13.7185	13385	13.2038	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200110	22.02	22.11	21.94	22.07	76309	19.8606	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20200110	36.22	36.34	35.815	36.13	111293	34.4365	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200110	3.11	3.11	2.96	3.03	171721	148.0568	down	down	correct
NC.US	NACCO Industries Inc	20200110	47.33	48.08	47.21	47.84	47745	45.1748	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200110	10.58	10.61	10.55	10.61	27088	9.9965	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200110	58.23	58.39	57.574	57.96	1051871	57.96	down	up	incorrect
NCR.US	NCR Corporation	20200110	35.01	35.07	34.29	34.51	631544	34.51	down	down	correct
NCV.US	PA	20200110	26.61	26.61	26.5438	26.5438	455	24.3286	down	down	correct
NCZ.US	PA	20200110	26.24	26.24	26.17	26.1995	2730	25.5017	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200110	4.36	4.395	4.32	4.32	119175	32.6249	down	down	correct
NEA.US	Nuveen AMT	20200110	14.46	14.48	14.45	14.47	491755	13.8383	up	up	correct
NEM.US	Newmont Corporation	20200110	41.73	42.35	41.7	42.27	6673100	40.0446	up	up	correct
NEP.US	NextEra Energy Partners LP	20200110	52.61	53.75	52.59	53.41	474073	49.7395	up	up	correct
NET.US	Cloudflare Inc	20200110	17.26	17.64	17.1	17.48	653595	17.48	up	up	correct
NETI.US	Eneti Inc	20200110	6.32	6.32	6	6.01	17377	58.7974	down	down	correct
NEU.US	NewMarket Corporation	20200110	461.59	465.99	458	458.81	38249	439.3543	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200110	15.17	15.2	15.12	15.15	33676	14.2312	down	down	correct
NEW.US	Puxin Limited	20200110	10.3	10.5	9.45	9.55	314558	9.55	down	down	correct
NEWR.US	New Relic Inc	20200110	68.2	68.44	66.68	67.3	783499	67.3	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200110	6.52	6.685	6.4	6.62	1393183	6.62	up	up	correct
NEXA.US	Nexa Resources S.A	20200110	8.37	8.51	8.32	8.35	29369	7.4955	down	down	correct
NFG.US	National Fuel Gas Company	20200110	44.95	45.15	44.722	44.93	412277	41.8682	down	down	correct
NFH.US	WS	20200110	9.61	9.6673	9.55	9.55	10007	8.292	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200110	13.2	13.2134	13.132	13.15	252758	11.4016	down	down	correct
NGG.US	National Grid plc	20200110	60.94	61.24	60.94	61.05	513514	55.017	up	up	correct
NGL.US	PC	20200110	25.95	26	25.7	25.7007	18002	20.9626	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200110	12.36	12.36	11.86	11.93	42163	11.93	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200110	9.78	10.09	9.6	9.8	76257	8.2821	up	up	correct
NGVT.US	Ingevity Corporation	20200110	80.16	80.495	78.82	78.96	309833	78.96	down	down	correct
NHI.US	National Health Investors Inc	20200110	81.75	82.62	81.59	82.59	287733	73.411	up	up	correct
NI.US	PB	20200110	27.94	28.11	27.805	28.11	12856	24.9939	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200110	13.83	13.93	13.82	13.93	85412	13.4089	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200110	23.54	23.67	23.38	23.58	113080	19.719	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200110	10.49	10.5352	10.49	10.5	6720	10.1683	up	up	correct
NINE.US	Nine Energy Service Inc	20200110	8.77	9.38	8.59	9.3	181629	9.3	up	up	correct
NIO.US	NIO Inc	20200110	3.49	3.575	3.4	3.51	35762408	3.51	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200110	13.94	14	13.94	14	11044	13.5257	up	up	correct
NJR.US	New Jersey Resources Corporation	20200110	42.5	42.83	42.32	42.82	356248	39.6746	up	up	correct
NKE.US	NIKE Inc	20200110	101.89	101.93	100.76	100.9	5135459	99.2016	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200110	12.69	12.7083	12.69	12.69	3023	12.1942
NKX.US	Nuveen California AMT	20200110	15.2	15.3	15.2	15.3	38191	14.6753	up	up	correct
NL.US	NL Industries Inc	20200110	3.68	3.77	3.68	3.7	12334	3.4261	up	up	correct
NLS.US	Nautilus Inc	20200110	2.71	3.25	2.61	3.22	2767333	3.22	up	up	correct
NLSN.US	Nielsen Holdings plc	20200110	20.11	20.165	19.9	19.98	2501493	19.4895	down	up	incorrect
NLY.US	PI	20200110	25.94	26.0174	25.92	26	50241	23.0506	up	up	correct
NM.US	PH	20200110	7.39	7.42	7.23	7.34	5419	7.34	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200110	15.79	15.87	15.557	15.63	87200	14.068	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200110	0.155	0.1563	0.151	0.1563	1390	1.563	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200110	11.5	11.5	11.456	11.46	10040	11.0949	down	down	correct
NMK.US	PC	20200110	100.25	100.25	100.25	100.25	110	92.8648
NMM.US	Navios Maritime Partners L.P	20200110	17.05	17.11	16.53	16.59	109218	15.148	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200110	8.08	8.08	8.08	8.08	100	8.08
NMPRH.US	Navios Maritime Holdings Inc	20200110	7.39	7.42	7.23	7.34	5419	7.34	down	down	correct
NMR.US	Nomura Holdings Inc	20200110	5.27	5.3	5.25	5.28	123047	4.8986	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200110	14.61	14.61	14.6	14.6	488	14.0195	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200110	14.3192	14.335	14.3	14.322	2476	13.8144	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200110	14.39	14.43	14.36	14.41	357923	13.656	up	up	correct
NNI.US	Nelnet Inc	20200110	59.38	59.38	58.49	58.78	89371	57.3111	down	down	correct
NNN.US	National Retail Properties Inc	20200110	53.11	53.66	53.07	53.52	667972	48.3035	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200110	10.33	10.35	10.21	10.21	43774	6.3478	down	down	correct
NOA.US	North American Construction Group Ltd	20200110	11.85	11.93	11.705	11.83	94791	11.5402	down	down	correct
NOAH.US	Noah Holdings Limited	20200110	38.15	38.455	37.95	38.1	77704	38.1	down	down	correct
NOC.US	Northrop Grumman Corporation	20200110	372.37	375	369.76	374.39	1178234	363.3071	up	down	incorrect
NOK.US	Nokia Corporation	20200110	4.04	4.07	4.02	4.02	21251230	4.02	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200110	14.2509	14.2509	14.19	14.19	771	13.6875	down	down	correct
NOMD.US	Nomad Foods Limited	20200110	21.83	21.87	21.37	21.4	2215906	21.4	down	down	correct
NOV.US	NOV Inc	20200110	24.07	24.13	23.79	23.84	3963553	23.6251	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200110	11.43	11.45	11.1	11.18	212600	11.18	down	down	correct
NOW.US	ServiceNow Inc	20200110	300.72	303.39	297.45	298.88	1258528	298.88	down	down	correct
NP.US	Neenah Inc	20200110	67.41	67.6	66.65	67.46	73868	62.7379	up	up	correct
NPK.US	National Presto Industries Inc	20200110	88	88.3	86.03	86.18	35735	75.7579	down	down	correct
NPO.US	EnPro Industries Inc	20200110	67.73	67.73	66.06	66.38	65198	64.3914	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200110	9.22	9.22	8.57	8.63	953748	8.63	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200110	14.72	14.72	14.55	14.65	43219	14.1377	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200110	14.33	14.35	14.29	14.3	28485	13.6052	down	down	correct
NR.US	Newpark Resources Inc	20200110	5.81	5.83	5.63	5.69	841825	5.69	down	down	correct
NRG.US	NRG Energy Inc	20200110	37.23	37.64	37.07	37.31	1859327	34.8572	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200110	17.13	17.35	17.08	17.35	247833	14.3789	up	up	correct
NRK.US	Nuveen New York AMT	20200110	13.58	13.6	13.55	13.56	79781	13.0041	down	down	correct
NRP.US	Natural Resource Partners L.P	20200110	20.67	21.0342	20.67	20.78	6938	17.4593	up	up	correct
NRT.US	North European Oil Royalty Trust	20200110	5.76	5.8	5.71	5.74	25988	4.9413	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200110	27.84	27.9	27.405	27.7	13000	25.0378	down	down	correct
NS.US	PC	20200110	25.31	25.455	25.31	25.4479	22561	20.9194	up	down	incorrect
NSA.US	PA	20200110	34.19	34.255	33.82	34.05	462837	31.5838	down	down	correct
NSC.US	Norfolk Southern Corporation	20200110	198.91	200.72	197.23	197.55	1459443	190.8066	down	down	correct
NSCO.US	WS	20200110	4.25	4.82	4.16	4.82	37261	3.1418	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200110	6.09	6.09	6.07	6.07	231038	5.2321	down	down	correct
NSP.US	Insperity Inc	20200110	88.82	89.733	87.81	89.48	651052	84.3937	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200110	36.33	37.15	36.23	36.35	145498	32.4287	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200110	21.22	21.33	20.5	20.53	6245500	20.53	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200110	11.37	11.37	11.25	11.31	663907	100.7337	down	down	correct
NTP.US	Nam Tai Property Inc	20200110	8.545	8.59	8.53	8.56	25479	8.56	up	up	correct
NTR.US	Nutrien Ltd	20200110	47.57	47.58	46.8	47.21	1279587	43.9108	down	down	correct
NTZ.US	Natuzzi S.p.A	20200110	1.78	1.79	1.73	1.755	952	1.755	down	down	correct
NUE.US	Nucor Corporation	20200110	53.5	53.785	52.64	52.77	1645971	50.0955	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200110	15.49	15.5	15.45	15.46	8048	14.8514	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200110	40.84	41.15	40.5	40.79	260904	38.0726	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20200110	10.82	10.85	10.79	10.81	406174	10.4707	down	down	correct
NUW.US	Nuveen AMT	20200110	16.5	16.55	16.48	16.5155	34144	15.891	up	down	incorrect
NVG.US	Nuveen AMT	20200110	16.74	16.75	16.7	16.71	344588	15.8283	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200110	13.2	13.73	13.02	13.73	160220	13.73	up	down	incorrect
NVR.US	NVR Inc	20200110	3752.48	3799.29	3735	3781.31	24603	3781.31	up	up	correct
NVRO.US	Nevro Corp	20200110	118.76	119.37	115.46	117.31	553915	117.31	down	up	incorrect
NVS.US	Novartis AG	20200110	94.46	94.48	93.79	93.86	1706927	87.079	down	down	correct
NVST.US	Envista Holdings Corporation	20200110	32.06	32.39	31.65	32.35	3603970	32.35	up	up	correct
NVT.US	nVent Electric plc	20200110	25.85	25.97	25.62	25.65	880886	24.1683	down	down	correct
NVTA.US	Invitae Corporation	20200110	16.67	17.12	16.4643	16.72	2056365	16.72	up	down	incorrect
NWG.US	NatWest Group plc	20200110	6.17	6.18	6.1399	6.15	1189615	5.5829	down	down	correct
NWN.US	Northwest Natural Holding Company	20200110	71.21	71.64	70.67	71.32	428831	66.3666	up	up	correct
NX.US	Quanex Building Products Corporation	20200110	16.9	17.19	16.8	17.14	360905	16.5681	up	up	correct
NXC.US	Nuveen California Select Tax	20200110	15.97	15.98	15.71	15.71	11756	14.697	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200110	14.69	14.73	14.67	14.73	55951	14.0616	up	up	correct
NXP.US	Nuveen Select Tax	20200110	16.82	16.87	16.7284	16.73	18629	15.6692	down	down	correct
NXQ.US	Nuveen Select Tax	20200110	15.25	15.3	15.16	15.18	99018	14.2113	down	up	incorrect
NXR.US	Nuveen Select Tax	20200110	16.37	16.41	16.32	16.32	11727	15.2656	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200110	45.37	46.26	45.37	45.87	240427	43.273	up	up	correct
NYCB.US	PU	20200110	51.01	51.1	50.9116	51.0623	8277	51.0623	up	up	correct
NYT.US	The New York Times Company	20200110	31.6	31.71	31.155	31.25	1261148	30.9305	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200110	16.26	16.29	16.24	16.24	197613	15.4882	down	down	correct
O.US	Realty Income Corporation	20200110	73.28	73.98	73.16	73.74	2429388	67.7573	up	up	correct
OAK.US	PB	20200110	27.1	27.38	27.05	27.3	198257	24.1625	up	up	correct
OC.US	Owens Corning	20200110	64.92	65.33	64.51	64.93	817334	63.4053	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200110	13.99	15.87	13.8	15.82	794350	15.82	up	up	correct
OCN.US	Ocwen Financial Corporation	20200110	1.49	1.505	1.46	1.48	174009	22.2	down	up	incorrect
ODC.US	Oil	20200110	36.74	37.14	36.2401	36.28	10255	34.2174	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200110	18.9	19.02	18.695	18.9	166581	18.6275
OFC.US	Corporate Office Properties Trust	20200110	29.14	29.34	29.02	29.33	292062	27.1871	up	up	correct
OFG.US	OFG Bancorp	20200110	22.7	22.71	22.23	22.33	200397	21.6002	down	down	correct
OGE.US	OGE Energy Corp	20200110	43.75	44.22	43.68	44.21	1590915	40.5138	up	up	correct
OGS.US	ONE Gas Inc	20200110	90.92	91.61	90.67	91.54	196509	86.3331	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200110	41.81	42.42	41.76	42.36	1394290	36.1153	up	up	correct
OI.US	O	20200110	13.37	13.65	13.32	13.62	2440047	13.5637	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200110	7.92	7.99	7.92	7.9546	78099	7.2105	up	up	correct
OIBR.US	C	20200110	1.08	1.09	1.05	1.09	334737	1.09	up	up	correct
OII.US	Oceaneering International Inc	20200110	15.49	15.995	15.38	15.96	1444879	15.96	up	up	correct
OIS.US	Oil States International Inc	20200110	15.89	16.03	15.625	16	284100	16	up	up	correct
OKE.US	ONEOK Inc	20200110	75.6	75.91	75.17	75.53	1444995	62.9811	down	down	correct
OLN.US	Olin Corporation	20200110	16.57	16.71	16.39	16.39	2230928	15.191	down	down	correct
OLP.US	One Liberty Properties Inc	20200110	27.35	27.6199	27.2	27.5	107104	23.3993	up	up	correct
OMC.US	Omnicom Group Inc	20200110	79.75	80.09	79.18	79.25	1278648	73.1229	down	down	correct
OMF.US	OneMain Holdings Inc	20200110	41.71	41.8	41.14	41.3	421300	29.4972	down	down	correct
OMI.US	Owens & Minor Inc	20200110	5	5.09	4.9	4.9	957772	4.8929	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200110	6.99	7	6.775	6.87	135600	6.87	down	down	correct
ONTO.US	Onto Innovation Inc	20200110	36.64	36.78	36.2	36.48	149199	36.48	down	up	incorrect
OOMA.US	Ooma Inc	20200110	12.47	12.9395	12.35	12.66	113294	12.66	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200110	27.91	28.006	27.51	27.54	46749	25.3101	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200110	9.37	9.48	9.2782	9.39	1227892	9.1455	up	up	correct
ORA.US	Ormat Technologies Inc	20200110	75.51	75.95	74.85	74.93	146092	73.97	down	up	incorrect
ORAN.US	Orange S.A	20200110	14.56	14.69	14.54	14.55	973181	12.6966	down	down	correct
ORC.US	Orchid Island Capital Inc	20200110	5.97	6.04	5.97	5.97	504849	4.4423
ORCC.US	Owl Rock Capital Corporation	20200110	17.16	17.22	16.86	16.88	130353	13.9238	down	down	correct
ORCL.US	Oracle Corporation	20200110	54.55	54.65	54.22	54.45	9734775	52.9312	down	down	correct
ORI.US	Old Republic International Corporation	20200110	22.37	22.52	22.22	22.23	1330422	18.2498	down	down	correct
ORN.US	Orion Group Holdings Inc	20200110	5.02	5.5	5.02	5.38	210430	5.38	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20200110	2.2	2.23	2.15	2.15	356653	2.15	down	down	correct
OSK.US	Oshkosh Corporation	20200110	93.22	93.79	92.06	92.35	870170	89.7433	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200110	27.65	28.22	27.61	28.17	1132500	27.5568	up	up	correct
OVV.US	Ovintiv Inc	20200110	4.43	4.43	4.28	4.35	5028052	20.1507	down	down	correct
OXM.US	Oxford Industries Inc	20200110	72.47	72.9	71.455	72.47	109718	69.6895
OXY.US	Occidental Petroleum Corporation	20200110	45.25	46.21	44.97	45.9	10543314	44.3952	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200110	126.48	127.87	126.19	127.19	54112	123.0085	up	up	correct
PACK.US	Ranpak Holdings Corp	20200110	7.76	7.98	7.75	7.94	73847	7.94	up	up	correct
PAG.US	Penske Automotive Group Inc	20200110	47.89	48.14	47.295	47.81	226631	46.0932	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200110	36	36.15	35.15	36	1295221	36
PAI.US	Western Asset Investment Grade Income Fund Inc	20200110	15.57	16.3	15.53	16.22	66940	15.0251	up	down	incorrect
PAM.US	Pampa Energía S.A	20200110	15.49	15.63	15.01	15.06	320404	15.06	down	down	correct
PAR.US	PAR Technology Corporation	20200110	30.85	30.91	30.46	30.57	132551	30.57	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200110	22.11	22.425	21.94	22.25	244648	22.25	up	up	correct
PAYC.US	Paycom Software Inc	20200110	286.5	288.26	284.19	285.58	414304	285.58	down	down	correct
PB.US	Prosperity Bancshares Inc	20200110	71.15	71.15	70.285	70.65	413337	66.5027	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200110	38.16	38.41	37.87	38.36	1086298	33.4068	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200110	26.405	26.405	26.405	26.405	722	23.0957
PBF.US	PBF Energy Inc	20200110	32.33	33.7	32.2	33.56	1902427	33.1947	up	down	incorrect
PBFX.US	PBF Logistics LP	20200110	20.75	20.86	20.55	20.82	54587	16.9856	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200110	38.72	38.95	38.05	38.41	431067	38.41	down	down	correct
PBI.US	Pitney Bowes Inc	20200110	3.94	4.02	3.86	3.88	1626775	3.5988	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200110	15.76	15.875	15.6	15.64	10099170	12.5692	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200110	14.82	14.94	14.675	14.71	3605911	12.9516	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200110	4.02	4.044	3.92	4.02	229945	3.5878
PBY.US	Prospect Capital Corporation	20200110	26	26.102	26	26.102	3001	23.7859	up	up	correct
PCF.US	High Income Securities Fund	20200110	9.09	9.1399	9.02	9.11	39320	7.2981	up	up	correct
PCG.US	PG&E Corporation	20200110	10.27	10.5264	10.17	10.2	8817447	10.2	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200110	25.21	25.24	25.13	25.18	449384	20.8092	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200110	9.8	9.86	9.78	9.78	56808	9.0217	down	down	correct
PCM.US	PCM Fund Inc	20200110	11.61	11.6408	11.49	11.52	33480	9.6979	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200110	19.61	19.91	19.57	19.7252	111799	16.9736	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200110	19.03	19.0881	19	19.05	39102	18.2627	up	up	correct
PD.US	PagerDuty Inc	20200110	24.81	25	24.17	24.21	475565	24.21	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200110	32.91	33.032	32.81	33.01	142827	27.3407	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200110	21.9	22.13	21.81	22.13	804693	20.1511	up	up	correct
PDS.US	Precision Drilling Corporation	20200110	1.64	1.64	1.58	1.58	50572	31.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200110	18.02	18.02	17.95	17.99	61503	15.4588	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200110	34.79	34.96	34.6	34.93	2644016	32.0166	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200110	58.48	58.85	58.26	58.3	1499385	54.3703	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200110	5	5.03	4.95	4.99	1127025	4.5108	down	down	correct
PEN.US	Penumbra Inc	20200110	157.84	163.5	157.76	161.95	451477	161.95	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200110	16.49	16.49	16.3369	16.44	59145	14.5758	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200110	15.61	15.63	15.53	15.58	33461	13.7927	down	down	correct
PFE.US	Pfizer Inc	20200110	38.98	39.625	38.97	39.49	20453122	34.6422	up	up	correct
PFGC.US	Performance Food Group Company	20200110	52.28	52.435	51.9	52.06	623212	52.06	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200110	11.93	11.9899	11.9	11.95	76672	9.9467	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200110	10.7	10.74	10.6825	10.74	170614	8.9259	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200110	12.2672	12.4731	12.2672	12.3629	21044	10.8319	up	up	correct
PFS.US	Provident Financial Services Inc	20200110	24.1	24.23	24.05	24.14	191888	21.8098	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200110	33.76	34.13	33.475	33.99	337911	33.1246	up	down	incorrect
PG.US	The Procter & Gamble Company	20200110	123.9	124.32	123.295	123.97	3927077	118.0154	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200110	12.31	12.35	12.18	12.31	33435	10.3744
PGR.US	The Progressive Corporation	20200110	74	74.125	73.45	73.7	3650687	68.7783	down	up	incorrect
PGRE.US	Paramount Group Inc	20200110	13.82	13.92	13.73	13.9	1232327	12.9885	up	down	incorrect
PGTI.US	PGT Innovations Inc	20200110	14.93	14.9966	14.8	14.9	220533	14.9	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200110	20.92	20.97	20.7715	20.97	31844	17.796	up	up	correct
PH.US	Parker	20200110	207	208.1299	204.72	205.31	802337	199.0121	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200110	10.91	10.95	10.9	10.95	39504	9.573	up	up	correct
PHG.US	Koninklijke Philips N.V	20200110	49.64	49.64	49.255	49.33	391193	46.4653	down	down	correct
PHI.US	PLDT Inc	20200110	21.2	21.38	20.92	21.02	105174	18.4018	down	up	incorrect
PHK.US	PIMCO High Income Fund	20200110	7.6	7.62	7.56	7.6	613587	6.2892
PHM.US	PulteGroup Inc	20200110	39.55	40.42	39.4	39.99	3008498	39.0532	up	down	incorrect
PHR.US	Phreesia Inc	20200110	26.83	26.91	26.29	26.56	259492	26.56	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200110	9.46	9.54	9.46	9.53	80191	7.9362	up	down	incorrect
PHX.US	PHX Minerals Inc	20200110	9.74	10.14	9.59	9.73	35487	9.4156	down	up	incorrect
PII.US	Polaris Inc	20200110	95.11	95.31	91.8	92.33	790203	88.0723	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200110	4.78	4.79	4.77	4.77	160853	4.1148	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200110	19.23	19.33	19.03	19.15	89950	16.9414	down	down	correct
PING.US	Ping Identity Holding Corp	20200110	25.33	26.21	25.2548	25.75	610358	25.75	up	down	incorrect
PINS.US	Pinterest Inc	20200110	19.65	20.15	19.52	19.78	7784050	19.78	up	up	correct
PIPR.US	Piper Sandler Companies	20200110	80.04	80.21	79.18	79.67	57600	74.0476	down	down	correct
PJT.US	PJT Partners Inc	20200110	44.55	44.62	44.12	44.32	62822	42.3823	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200110	23.8	23.995	23.655	23.8	2791206	22.4923
PKE.US	Park Aerospace Corp	20200110	16.79	16.98	15.9	16.79	198032	14.9783
PKG.US	Packaging Corporation of America	20200110	105.4	106.57	105.08	105.68	688943	99.4676	up	up	correct
PKI.US	PerkinElmer Inc	20200110	100	101.16	99.71	100.34	471256	99.8754	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200110	28.13	28.23	28.01	28.23	61339	23.6725	up	up	correct
PKX.US	POSCO	20200110	51.31	51.62	51.16	51.18	197190	48.8522	down	down	correct
PLAN.US	Anaplan Inc	20200110	58	58.25	56.33	56.76	1741166	56.76	down	down	correct
PLD.US	Prologis Inc	20200110	89.07	89.725	89.01	89.44	2204251	85.432	up	down	incorrect
PLNT.US	Planet Fitness Inc	20200110	77.2	77.9747	76.98	77.22	565677	77.22	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200110	55.89	56.59	55.61	56.21	166301	52.9105	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200110	18.36	18.36	18.2	18.31	48422	16.4083	down	down	correct
PM.US	Philip Morris International Inc	20200110	88.96	89	87.325	87.46	4411244	77.9711	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200110	15.22	15.29	15.11	15.22	60831	14.4764
PML.US	PIMCO Municipal Income Fund II	20200110	15.65	15.65	15.55	15.59	96351	14.8585	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200110	8.11	8.15	8.08	8.1	76821	7.3581	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20200110	13.28	13.33	13.2599	13.27	61920	11.9517	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200110	22.65	22.73	22.58	22.72	553086	19.2233	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200110	12.54	12.56	12.48	12.52	42375	11.9639	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200110	160.98	160.98	158.47	158.57	2182480	148.2626	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200110	13.84	14.0934	13.67	13.99	19041	13.4168	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200110	12.25	12.25	12.124	12.22	15122	11.718	down	down	correct
PNM.US	PNM Resources Inc	20200110	49.04	49.76	48.88	49.71	916070	47.142	up	down	incorrect
PNR.US	Pentair plc	20200110	45.79	45.89	45.12	45.26	764356	43.898	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200110	89.94	90.595	89.88	90.56	808525	83.4914	up	down	incorrect
POLY.US	Plantronics Inc	20200110	30.33	31.03	30.1848	30.99	359799	30.6622	up	up	correct
POR.US	Portland General Electric Company	20200110	55.74	56.17	55.65	56.06	596154	52.0036	up	up	correct
POST.US	Post Holdings Inc	20200110	108.1	108.76	107.05	107.22	348501	107.22	down	down	correct
PPG.US	PPG Industries Inc	20200110	128.86	129.47	127.96	128.09	1699765	123.9452	down	up	incorrect
PPL.US	PPL Corporation	20200110	35.49	35.85	35.425	35.44	3422494	31.6416	down	down	correct
PPT.US	Putnam Premier Income Trust	20200110	5.5	5.52	5.5	5.51	223233	4.7171	up	down	incorrect
PRA.US	ProAssurance Corporation	20200110	35.95	36.09	35.45	35.65	101483	34.6004	down	down	correct
PRG.US	PROG Holdings Inc	20200110	57.9258	58.3654	57.3762	57.6759	546491	48.7265	down	up	incorrect
PRGO.US	Perrigo Company plc	20200110	49.88	50.16	49.655	49.71	620484	47.75	down	down	correct
PRI.US	Primerica Inc	20200110	130.89	131.04	128.84	129.24	149423	126.0317	down	down	correct
PRLB.US	Proto Labs Inc	20200110	101.57	101.6072	99.2039	100.08	93643	100.08	down	down	correct
PRMW.US	Primo Water Corporation	20200110	14.36	14.4	13.945	14.12	776872	13.6899	down	down	correct
PRO.US	PROS Holdings Inc	20200110	65.63	65.96	64.78	65.13	152436	65.13	down	down	correct
PRS.US	Prudential Financial Inc	20200110	27.66	27.8367	27.66	27.7997	39725	25.0926	up	up	correct
PRT.US	PermRock Royalty Trust	20200110	6.1	6.3099	5.9	5.91	51938	5.1941	down	down	correct
PRTY.US	Party City Holdco Inc	20200110	2.48	2.7	2.45	2.63	2740276	2.63	up	up	correct
PRU.US	Prudential Financial Inc	20200110	94.65	94.99	94.04	94.41	1429171	84.6664	down	up	incorrect
PSA.US	Public Storage	20200110	214.54	216.3775	213.95	215.82	1013153	202.1546	up	up	correct
PSB.US	PZ	20200110	25.15	25.18	25.08	25.166	27323	23.1641	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200110	30.38	30.9799	30.34	30.43	36135	25.8829	up	up	correct
PSN.US	Parsons Corporation	20200110	43.25	43.37	42.24	42.4	301245	42.4	down	down	correct
PSO.US	Pearson plc	20200110	8.21	8.21	8.13	8.15	253718	7.6494	down	up	incorrect
PSTG.US	Pure Storage Inc	20200110	18.5	18.81	18.3601	18.77	4224456	18.77	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200110	16.4	16.5	16.37	16.39	6700	14.8787	down	down	correct
PSX.US	Phillips 66	20200110	105.64	106.75	104.81	104.87	1910747	95.0251	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200110	64.4	64.63	63.54	63.87	521135	52.1904	down	down	correct
PTR.US	PetroChina Company Limited	20200110	51.7	51.75	51.33	51.46	70155	44.6201	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200110	19.25	19.39	19.08	19.2	562652	16.2339	down	down	correct
PUK.US	Prudential plc	20200110	38.57	38.75	38.455	38.51	263242	36.1425	down	up	incorrect
PUKPRA.US	PUKPRA	20200110	27.9	28.11	27.9	27.96	15364	25.5759	up	up	correct
PUMP.US	ProPetro Holding Corp	20200110	11.06	11.06	10.785	10.9	880178	10.9	down	down	correct
PVG.US	Pretium Resources Inc	20200110	10.73	11.05	10.73	10.88	1377534	10.88	up	up	correct
PVH.US	PVH Corp	20200110	103.27	103.43	100.42	100.48	930748	100.3351	down	down	correct
PVL.US	Permianville Royalty Trust	20200110	2	2.025	1.96	1.97	91864	1.7123	down	down	correct
PWR.US	Quanta Services Inc	20200110	41.2	41.52	40.86	41.07	912691	40.8028	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200110	151.63	151.73	148.85	149.4	1976157	140.3594	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200110	9.67	9.7388	9.6519	9.7388	14865	9.3273	up	up	correct
PYS.US	PPlus Trust Series RRD	20200110	20.95	20.95	20.95	20.95	267	17.7608
PYT.US	PPLUS Trust Series GSC	20200110	22.7	22.76	22.7	22.74	1825	21.4873	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200110	11.1	11.1397	11.03	11.07	62791	10.6046	down	down	correct
PZN.US	Pzena Investment Management Inc	20200110	8.71	8.72	8.53	8.53	43442	7.6588	down	down	correct
QD.US	Qudian Inc	20200110	4.5	4.54	4.305	4.35	5281282	4.35	down	down	correct
QGEN.US	QIAGEN N.V	20200110	34.76	35.11	34.492	34.58	1791811	34.58	down	down	correct
QSR.US	Restaurant Brands International Inc	20200110	63.09	63.09	62.41	62.48	2029544	58.0731	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200110	84.03	84.75	82.74	83.15	427661	83.15	down	up	incorrect
QUOT.US	Quotient Technology Inc	20200110	9.91	9.91	9.75	9.87	291145	9.87	down	up	incorrect
QVCC.US	QVCC	20200110	25.86	25.96	25.85	25.88	114400	23.1506	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200110	26.19	26.2245	26.11	26.15	19288	23.0305	down	down	correct
R.US	Ryder System Inc	20200110	53.71	54.2	53.12	53.14	462409	48.7895	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200110	21.91	22.05	21.86	21.96	359207	17.1189	up	up	correct
RACE.US	Ferrari N.V	20200110	174.42	174.52	170.33	171.31	602189	169.1695	down	up	incorrect
RAD.US	Rite Aid Corporation	20200110	12.71	12.83	12.03	12.04	5866760	12.04	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200110	44.42	44.45	43	43.39	886159	43.39	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200110	43.73	43.9299	43.42	43.7	463072	42.3462	down	down	correct
RBC.US	Regal Beloit Corporation	20200110	86.21	86.57	85.42	85.62	144380	83.8363	down	up	incorrect
RC.US	Ready Capital Corporation	20200110	15.31	15.4	15.28	15.39	231319	12.3303	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200110	26.8	26.8	26.75	26.8	2870	23.92
RCB.US	Ready Capital Corporation	20200110	27.87	27.87	27.47	27.47	4300	26.0255	down	down	correct
RCF.US	UN	20200110	52.05	52.7	50.6	51.1	1508798	51.1	down	down	correct
RCI.US	Rogers Communications Inc	20200110	49.87	49.98	49.39	49.49	394703	45.4245	down	down	correct
RCL.US	Royal Caribbean Group	20200110	134.17	134.49	132.69	133.19	835375	131.8809	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200110	9.13	9.15	9.05	9.08	212328	7.6623	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20200110	10.28	10.35	9.94	10.04	68532	10.04	down	down	correct
RDN.US	Radian Group Inc	20200110	24.82	24.8432	24.54	24.63	867486	23.3532	down	down	correct
RDS.US	B	20200110	60.47	60.47	60.065	60.09	1692507	57.1646	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200110	41.45	41.48	40.97	41.06	101871	40.3906	down	down	correct
RE.US	Everest Re Group Ltd	20200110	275.98	277.27	273.57	274.83	220677	260.973	down	down	correct
RELX.US	RELX PLC	20200110	25.32	25.4	25.28	25.28	253151	24.0059	down	down	correct
RENN.US	Renren Inc	20200110	2.04	2.07	1.93	1.96	98350	1.96	down	down	correct
RES.US	RPC Inc	20200110	4.58	4.785	4.535	4.72	2200925	4.72	up	up	correct
REV.US	Revlon Inc	20200110	20.94	21.84	20.94	21.77	45151	21.77	up	up	correct
REVG.US	REV Group Inc	20200110	11.01	11.16	10.79	10.83	155872	10.5989	down	up	incorrect
REX.US	REX American Resources Corporation	20200110	78.58	79	77.25	77.42	38219	77.42	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200110	45.21	45.92	45.06	45.91	920131	44.4244	up	down	incorrect
REZI.US	Resideo Technologies Inc	20200110	11.59	11.68	11.465	11.63	912260	11.63	up	up	correct
RF.US	Regions Financial Corporation	20200110	16.55	16.58	16.29	16.35	6160418	15.1454	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200110	15	15.03	14.635	14.87	94046	12.7584	down	down	correct
RFL.US	Rafael Holdings Inc	20200110	18.47	18.75	18.1	18.22	28880	18.22	down	down	correct
RFP.US	Resolute Forest Products Inc	20200110	3.98	4.05	3.92	4.01	302211	3.7167	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200110	157.78	158.16	155.8375	156.16	243476	148.4442	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200110	48.55	48.83	48.15	48.66	97927	42.8306	up	up	correct
RGS.US	Regis Corporation	20200110	16.84	16.84	16.17	16.29	237394	16.29	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200110	11.74	11.7431	11.6974	11.74	9189	9.1237
RH.US	RH	20200110	217.95	218.26	207.09	207.63	2170230	207.63	down	down	correct
RHI.US	Robert Half International Inc	20200110	63.5	63.74	62.85	63.08	698068	60.6038	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200110	84.42	84.59	83.51	83.88	203520	81.5993	down	down	correct
RIG.US	Transocean Ltd	20200110	6.41	6.43	6.19	6.23	10008550	6.23	down	up	incorrect
RIO.US	Rio Tinto Group	20200110	58.61	58.965	58.42	58.45	1104787	48.5812	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200110	16.77	16.93	16.77	16.91	34939	12.8631	up	up	correct
RJF.US	Raymond James Financial Inc	20200110	92.87	93	92.28	92.88	721549	60.1282	up	up	correct
RL.US	Ralph Lauren Corporation	20200110	117.77	118.8	117.1	117.96	438704	114.7264	up	up	correct
RLGY.US	Realogy Holdings Corp	20200110	9.29	9.41	9.06	9.13	1423505	9.13	down	up	incorrect
RLI.US	RLI Corp	20200110	90.58	91.48	89.625	89.82	190478	85.599	down	down	correct
RLJ.US	RLJ Lodging Trust	20200110	16.59	16.68	16.54	16.62	1519783	16.5174	up	up	correct
RM.US	Regional Management Corp	20200110	29.1	29.1	28.67	28.68	55022	27.8797	down	down	correct
RMD.US	ResMed Inc	20200110	158	158.46	155.87	156.89	392924	154.4726	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200110	22.93	23	22.8521	22.885	15834	19.9774	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200110	19.79	19.82	19.75	19.79	75600	17.6045
RMO.US	Romeo Power Inc	20200110	10.02	10.02	10.02	10.02	699	10.02
RMPL.US	P	20200110	26	26	25.84	25.84	2230	25.84	down	down	correct
RMT.US	Royce Micro	20200110	8.57	8.59	8.5	8.53	102413	7.3554	down	down	correct
RNG.US	RingCentral Inc	20200110	185	185.8799	182.43	183.48	569388	183.48	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200110	6.8661	7.29	6.69	7.29	15282	7.29	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200110	23.81	23.9	23.72	23.89	110403	20.9411	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200110	191.72	192.11	187.91	189.11	283788	185.8172	down	up	incorrect
ROG.US	Rogers Corporation	20200110	134.55	134.55	132	133.57	155386	133.57	down	down	correct
ROK.US	Rockwell Automation Inc	20200110	207.04	207.62	204.7	205.09	777225	198.1368	down	up	incorrect
ROL.US	Rollins Inc	20200110	33.81	35.155	33.695	34.73	5502691	22.7651	up	up	correct
ROP.US	Roper Technologies Inc	20200110	371.34	372.72	369.525	370.35	352949	366.879	down	down	correct
RPM.US	RPM International Inc	20200110	74	74	72.6533	73.04	629709	70.3905	down	up	incorrect
RPT.US	RPT Realty	20200110	14.22	14.36	14.07	14.3	764831	13.3467	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200110	14.04	14.1934	14.01	14.18	384364	12.3583	up	up	correct
RRC.US	Range Resources Corporation	20200110	4.58	4.85	4.55	4.83	11380990	4.83	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200110	3.79	3.82	3.58	3.61	461784	3.575	down	down	correct
RRX.US	Regal Beloit Corporation	20200110	86.21	86.57	85.42	85.62	144380	83.8363	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200110	119.62	119.71	117.89	118.02	327011	113.2296	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200110	18.46	18.55	18.35	18.55	15700	14.865	up	up	correct
RSG.US	Republic Services Inc	20200110	90.74	91.18	90.59	90.89	1118858	88.1001	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200110	154.01	154.01	151.43	151.86	2898249	90.7293	down	down	correct
RVI.US	Retail Value Inc	20200110	6.6308	6.6308	6.5158	6.563	430154	-21.5216	down	down	correct
RVLV.US	Revolve Group Inc	20200110	19.9	20	18.99	19.09	1080195	19.09	down	down	correct
RVT.US	Royce Value Trust Inc	20200110	14.82	14.9	14.72	14.73	172944	12.4637	down	down	correct
RWT.US	Redwood Trust Inc	20200110	16.94	17.05	16.895	17.03	744663	14.8014	up	up	correct
RXN.US	Rexnord Corporation	20200110	32.72	32.75	32	32.08	439063	31.5992	down	down	correct
RY.US	Royal Bank of Canada	20200110	79.97	80.14	79.62	79.85	607728	73.5905	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200110	3.84	3.99	3.79	3.92	296095	3.92	up	up	correct
RYB.US	RYB Education Inc	20200110	5.88	5.88	5.6625	5.88	4030	5.88
RYI.US	Ryerson Holding Corporation	20200110	12.13	12.18	11.48	11.62	173411	11.544	down	up	incorrect
RYN.US	Rayonier Inc	20200110	32.51	32.59	32.27	32.33	361294	30.0839	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200110	27.9	27.96	27.79	27.79	319448	24.7012	down	down	correct
SA.US	Seabridge Gold Inc	20200110	12.53	13.21	12.53	13.18	370291	13.18	up	up	correct
SAFE.US	Safehold Inc	20200110	40.69	41.01	40.48	40.58	136494	39.8873	down	down	correct
SAH.US	Sonic Automotive Inc	20200110	29.04	29.31	28.74	29.17	329023	28.5216	up	up	correct
SAIC.US	Science Applications International Corporation	20200110	92.84	94.31	92.2647	93.04	463190	89.8142	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200110	26.83	26.8608	25.59	25.81	1421568	25.81	down	down	correct
SAM.US	The Boston Beer Company Inc	20200110	369.83	370.18	364.67	367.95	111834	367.95	down	down	correct
SAN.US	Banco Santander S.A	20200110	4.13	4.13	4.08	4.09	7573391	4.0306	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200110	6.78	6.93	6.78	6.88	1882932	6.88	up	up	correct
SAP.US	SAP SE	20200110	137.55	138.07	136.79	136.98	464042	132.8492	down	down	correct
SAR.US	Saratoga Investment Corp	20200110	26.2	27.04	26.0638	26.74	189706	23.4095	up	up	correct
SAVE.US	Spirit Airlines Inc	20200110	40.83	40.84	39.37	39.79	1707473	39.79	down	down	correct
SB.US	Safe Bulkers Inc	20200110	1.61	1.63	1.59	1.59	170908	1.59	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200110	257.86	259.25	256.88	258.19	18851390	258.19	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200110	16.42	16.43	15.47	15.93	2530725	15.93	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200110	9.21	9.22	9.2	9.22	17265	8.7081	up	up	correct
SBOW.US	SilverBow Resources Inc	20200110	9.75	9.8594	9.14	9.16	39202	9.16	down	down	correct
SBR.US	Sabine Royalty Trust	20200110	41.13	41.59	40.73	41.31	29130	35.1248	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200110	14.24	14.24	13.87	13.94	2352420	13.3454	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200110	9.95	10	9.745	9.89	6128011	8.8322	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200110	22.95	23.06	22.77	22.83	1099579	21.4377	down	down	correct
SCCO.US	Southern Copper Corporation	20200110	42.24	43.205	42.24	42.99	736973	39.576	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200110	15.14	15.3	15.04	15.08	40783	11.8463	down	up	incorrect
SCE.US	PL	20200110	24.05	24.11	24	24	33110	23.352	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20200110	48.13	48.16	47.62	47.8	7452948	46.4504	down	up	incorrect
SCI.US	Service Corporation International	20200110	47.14	47.54	46.92	47.41	506641	45.8716	up	up	correct
SCL.US	Stepan Company	20200110	101.92	102.5	101.26	101.77	95971	99.6498	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200110	14.44	14.44	14.36	14.39	48255	11.7944	down	down	correct
SCPE.US	WS	20200110	0.2	0.2	0.2	0.2	286200	0.2
SCS.US	Steelcase Inc	20200110	19.41	19.41	19.01	19.21	851331	17.8043	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20200110	21.31	21.51	20.99	21.06	53675	18.1235	down	down	correct
SCX.US	The L.S. Starrett Company	20200110	5.78	5.86	5.76	5.8	998	5.8	up	up	correct
SD.US	SandRidge Energy Inc	20200110	3.99	3.99	3.83	3.86	191996	3.86	down	down	correct
SDRL.US	Seadrill Limited	20200110	17	18.15	16.83	17.6	1843926	17.6	up	up	correct
SE.US	Sea Limited	20200110	40.76	40.91	39.34	39.58	3360903	39.58	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200110	34.25	34.84	33.68	34.64	1175194	34.64	up	up	correct
SEDA.US	UN	20200110	0.24	0.27	0.24	0.25	10873900	0.25	up	up	correct
SEE.US	Sealed Air Corporation	20200110	38.32	38.63	38.04	38.49	685028	37.3147	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200110	23.14	23.32	22.92	23.23	877532	22.9881	up	up	correct
SF.US	Stifel Financial Corp	20200110	63.25	63.49	62.53	63	559290	41.1303	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200110	25.74	26.08	25.74	25.9983	6725	24.678	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200110	10.76	10.76	10.7	10.73	38762	10.73	down	down	correct
SFL.US	SFL Corporation Ltd	20200110	14.74	14.77	14.5801	14.63	749528	12.1913	down	down	correct
SFUN.US	Fang Holdings Limited	20200110	2.93	2.99	2.895	2.93	30345	29.3
SG.US	Sweetgreen Inc.	20200110	8.76	8.76	8.58	8.58	2526	8.58	down	down	correct
SGU.US	Star Group L.P	20200110	9.35	9.51	9.35	9.42	29165	8.439	up	up	correct
SHAK.US	Shake Shack Inc	20200110	61.85	62.69	61.06	61.12	858203	61.12	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200110	35.93	35.93	35.54	35.65	93051	34.0994	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200110	30.13	30.14	29.86	29.87	32059	26.388	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200110	21.33	21.71	21.2	21.65	1186528	16.5556	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200110	13.19	13.23	13.06	13.17	2524689	13.0954	down	down	correct
SHOP.US	Shopify Inc	20200110	432.49	438.56	427.67	429.17	1804962	429.17	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200110	9.85	9.85	9.83	9.85	225200	9.85
SHW.US	The Sherwin	20200110	567.85	571.19	566.26	567.09	333958	185.9002	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200110	16.09	16.26	15.8	15.88	40600	15.88	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200110	3.43	3.505	3.42	3.44	3001893	3.2946	up	up	correct
SIG.US	Signet Jewelers Limited	20200110	19.15	19.77	18.9	19.5	1235118	19.133	up	up	correct
SII.US	Sprott Inc	20200110	2.41	2.47	2.3991	2.4128	26357	22.7595	up	up	correct
SITC.US	SITE Centers Corp	20200110	12.65	12.78	12.61	12.74	1665781	12.0774	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200110	90.47	91.49	90.09	90.98	229932	90.98	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200110	37.09	37.46	35.1	35.96	16442369	35.6024	down	down	correct
SJI.US	South Jersey Industries Inc	20200110	30.9	31.31	30.76	31.13	600284	28.2627	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200110	26.49	26.55	26.409	26.45	23700	24.0477	down	up	incorrect
SJM.US	The J. M. Smucker Company	20200110	103.56	104.72	103.21	104.38	697548	98.2141	up	up	correct
SJR.US	Shaw Communications Inc	20200110	20.36	20.47	20.255	20.26	597480	18.56	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200110	2.44	2.4421	2.385	2.42	75625	2.0042	down	down	correct
SJW.US	SJW Group	20200110	68.6	69.28	68.25	69.16	77418	66.4535	up	up	correct
SKIL.US	Skillsoft Corp	20200110	10.44	10.5	10.44	10.5	109600	10.5	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200110	22.21	22.27	22.02	22.17	431452	35.2827	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200110	16.36	16.395	15.83	15.95	4043749	14.2414	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200110	42.96	43	42.365	42.57	1179068	42.57	down	up	incorrect
SKY.US	Skyline Champion Corporation	20200110	32.7	33.66	32.39	33.49	429564	33.49	up	up	correct
SLB.US	Schlumberger Limited	20200110	39.73	40.09	39.5106	39.83	8089935	37.8407	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200110	5.71	5.76	5.55	5.6	957182	5.5222	down	down	correct
SLF.US	Sun Life Financial Inc	20200110	48.16	48.26	47.75	47.94	434249	44.3022	down	down	correct
SLG.US	SL Green Realty Corp	20200110	90.582	91.132	90.112	91.102	979479	78.991	up	up	correct
SM.US	SM Energy Company	20200110	11.64	11.81	11.445	11.69	2840416	11.5348	up	up	correct
SMAR.US	Smartsheet Inc	20200110	45.5	45.99	44.88	45.16	958862	45.16	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200110	7.4	7.4	7.3	7.32	1799486	6.6971	down	down	correct
SMG.US	The Scotts Miracle	20200110	106.35	107.99	105.43	107.9	311559	102.1045	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200110	13.33	13.33	13.02	13.08	19496	13.08	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200110	3.43	3.4328	3.245	3.27	268663	47.1807	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200110	7.96	7.96	7.86	7.86	137324	109.0637	down	down	correct
SMP.US	Standard Motor Products Inc	20200110	53.01	53.09	52.35	52.72	48001	51.0742	down	up	incorrect
SNA.US	Snap	20200110	166.66	167.21	165.43	166.55	227594	157.9982	down	down	correct
SNAP.US	Snap Inc	20200110	17.66	17.73	17.28	17.41	25643260	17.41	down	down	correct
SNDR.US	Schneider National Inc	20200110	22.51	22.85	22.32	22.68	453666	20.2951	up	up	correct
SNN.US	Smith & Nephew plc	20200110	48.63	48.8378	48.55	48.74	511208	46.754	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200110	61.3	61.326	60.61	60.87	107785	51.329	down	down	correct
SNV.US	Synovus Financial Corp	20200110	39.1	39.12	38.76	38.86	1211522	35.5838	down	down	correct
SNX.US	TD SYNNEX	20200110	142.34	148.63	140.86	145.56	2013128	72.0366	up	up	correct
SO.US	The Southern Company	20200110	63.42	63.8064	63.3091	63.66	4427851	58.5536	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200110	13.88	13.93	13.59	13.62	298202	12.1871	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20200110	26.56	26.69	26.55	26.645	26254	24.1256	up	up	correct
SOL.US	ReneSola Ltd	20200110	1.36	1.36	1.34	1.36	12237	1.36
SOLN.US	Southern Co	20200110	53.56	53.92	53.56	53.89	123600	47.1685	up	down	incorrect
SON.US	Sonoco Products Company	20200110	57.99	58.58	57.93	58.17	257178	54.6723	up	down	incorrect
SONY.US	Sony Group Corporation	20200110	71.46	71.46	70.74	70.86	1120485	70.3749	down	down	correct
SOR.US	Source Capital Inc	20200110	39.17	39.46	38.9507	39.4	21006	34.0189	up	up	correct
SOS.US	SOS Limited	20200110	2.89	2.89	2.51	2.6	64035	2.6	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200110	10.16	10.19	10.16	10.17	159323	10.17	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200110	62.92	63.75	62.43	63.25	383576	60.1544	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20200110	12.32	13	12.32	12.83	6084520	12.83	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200110	14.77	14.91	14.77	14.83	20672	12.001	up	down	incorrect
SPG.US	Simon Property Group Inc	20200110	144.25	144.95	143.66	144.79	1912849	129.3178	up	down	incorrect
SPGI.US	S&P Global Inc	20200110	290.64	290.91	288.09	288.94	834499	284.3269	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20200110	22.13	22.54	22.13	22.54	192908	18.6146	up	up	correct
SPIR.US	Spire Corporation	20200110	0.0074	0.0074	0.0001	0.0001	700	0.0001	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20200110	11.79	11.906	11.79	11.84	1878	11.84	up	up	correct
SPNT.US	SiriusPoint Ltd	20200110	10.57	10.6225	10.47	10.56	354731	10.56	down	down	correct
SPOT.US	Spotify Technology S.A	20200110	157.74	158.66	154.9	156.04	1046430	156.04	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200110	72.72	72.98	69.69	69.7	1597705	69.5199	down	down	correct
SPXC.US	SPX Corporation	20200110	51.05	51.05	49.8021	49.87	251003	49.87	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200110	16.45	16.51	16.34	16.37	31375	14.3807	down	down	correct
SQ.US	Square Inc	20200110	68.46	69.51	67.89	67.99	6706477	67.99	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200110	27.1625	27.7383	27.1129	27.5298	507646	26.4552	up	up	correct
SQNS.US	Sequans Communications S.A	20200110	3.1	3.2	2.97	3.19	113052	3.19	up	down	incorrect
SR.US	Spire Inc	20200110	81.15	81.38	80.86	81.05	176057	75.0884	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200110	49.06	49.39	48.98	49.31	1235631	43.8949	up	up	correct
SRE.US	Sempra	20200110	149.25	150.3	149.13	149.76	1144150	139.6271	up	up	correct
SREA.US	Sempra Energy	20200110	26.45	26.53	26.44	26.53	62055	23.8223	up	up	correct
SRG.US	Seritage Growth Properties	20200110	39.56	39.56	38.86	39.32	204909	39.32	down	down	correct
SRI.US	Stoneridge Inc	20200110	29.77	29.98	29.29	29.4	150567	29.4	down	down	correct
SRL.US	Scully Royalty Ltd	20200110	11.55	11.7	11.5	11.54	3759	10.6852	down	down	correct
SRLP.US	Sprague Resources LP	20200110	16.75	16.7509	16.5	16.56	25729	12.6524	down	down	correct
SRT.US	StarTek Inc	20200110	8.22	8.3	8.18	8.24	33901	8.24	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200110	10.32	10.32	10.18	10.199	1984	34.5951	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200110	81.81	82.1	81.14	81.91	113271	80.4457	up	up	correct
SSL.US	Sasol Limited	20200110	21.68	21.79	21.5	21.57	255743	21.57	down	up	incorrect
SSTK.US	Shutterstock Inc	20200110	43.17	43.31	42.81	43.11	91666	42.121	down	down	correct
ST.US	Sensata Technologies Holding plc	20200110	52.48	52.51	51.33	51.47	859738	51.47	down	down	correct
STAG.US	STAG Industrial Inc	20200110	31.51	31.85	31.4	31.72	823696	29.1454	up	up	correct
STAR.US	PI	20200110	25.79	25.79	25.68	25.71	3300	22.089	down	down	correct
STC.US	Stewart Information Services Corporation	20200110	40.56	40.86	40.47	40.71	82105	38.5239	up	up	correct
STE.US	STERIS plc	20200110	152.39	152.5276	150.51	151.01	431968	148.4161	down	down	correct
STG.US	Sunlands Technology Group	20200110	2.65	2.7799	2.65	2.72	4574	34	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200110	24.21	24.36	24.04	24.24	102113	21.1524	up	up	correct
STL.US	Sterling Bancorp	20200110	20.82	20.85	20.555	20.65	1737891	19.9644	down	down	correct
STLA.US	Stellantis N.V	20200110	13.5148	13.5289	13.3216	13.3357	3207851	11.2433	down	up	incorrect
STM.US	STMicroelectronics N.V	20200110	27.59	27.63	27.31	27.38	1859141	27.0448	down	down	correct
STN.US	Stantec Inc	20200110	28.98	28.98	28.76	28.93	41415	28.207	down	down	correct
STNG.US	Scorpio Tankers Inc	20200110	38.33	38.33	35.13	35.21	2164687	33.4016	down	down	correct
STON.US	StoneMor Inc	20200110	1.42	1.4728	1.4	1.435	19975	1.435	up	down	incorrect
STOR.US	STORE Capital Corporation	20200110	36.67	37.01	36.6	36.9	1599765	33.7497	up	up	correct
STT.US	State Street Corporation	20200110	82.68	82.87	81.6	81.69	3093195	77.4343	down	down	correct
STWD.US	Starwood Property Trust Inc	20200110	24.68	24.78	24.66	24.77	915100	20.6501	up	down	incorrect
STZ.US	Constellation Brands Inc	20200110	192.09	192.64	187.6	188.38	1881258	182.755	down	down	correct
SU.US	Suncor Energy Inc	20200110	34.1	34.5	33.83	34.28	4484878	31.6605	up	up	correct
SUI.US	Sun Communities Inc	20200110	148.17	150.07	147.52	149.87	666782	144.3265	up	up	correct
SUM.US	Summit Materials Inc	20200110	24.22	24.42	23.94	24.36	471190	24.36	up	up	correct
SUN.US	Sunoco LP	20200110	31.39	31.73	31.21	31.3	266382	25.3116	down	down	correct
SUP.US	Superior Industries International Inc	20200110	3.33	3.3561	3.15	3.2	156974	3.2	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200110	3.68	3.76	3.53	3.58	1035057	3.4645	down	up	incorrect
SUZ.US	Suzano S.A	20200110	10.55	10.61	10.43	10.5	340902	10.5	down	down	correct
SWCH.US	Switch Inc	20200110	15.88	16.05	15.81	15.92	1344249	15.6036	up	up	correct
SWI.US	SolarWinds Corporation	20200110	18.55	18.77	18.22	18.3	565707	17.8735	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200110	165.77	167.25	165.12	166	1510400	160.4861	up	down	incorrect
SWM.US	Schweitzer	20200110	37.62	37.694	37.27	37.52	231758	34.0641	down	down	correct
SWN.US	Southwestern Energy Company	20200110	2.08	2.13	2.05	2.12	18646999	2.12	up	up	correct
SWT.US	Stanley Black Decker Inc	20200110	108.03	109.27	108.03	108.72	51600	98.274	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200110	75.36	75.79	75.05	75.72	499598	70.9188	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200110	8.47	8.4734	8.46	8.47	8140	7.4171
SXC.US	SunCoke Energy Inc	20200110	6.13	6.13	5.9	5.94	628447	5.3984	down	down	correct
SXI.US	Standex International Corporation	20200110	77.12	77.17	75.7	76.08	37330	74.1677	down	down	correct
SXT.US	Sensient Technologies Corporation	20200110	63.05	63.32	62.42	63.29	303898	60.3417	up	down	incorrect
SYF.US	Synchrony Financial	20200110	35.42	35.68	35.21	35.47	4882680	33.5268	up	up	correct
SYK.US	Stryker Corporation	20200110	212.68	212.882	209.46	209.65	1232740	205.5574	down	down	correct
SYY.US	Sysco Corporation	20200110	84.74	85.09	84.71	84.92	1593639	80.7941	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200110	13.55	13.631	13.44	13.48	33287	44.8982	down	down	correct
TAC.US	TransAlta Corporation	20200110	6.75	6.75	6.62	6.63	108797	6.428	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200110	19.9	20.09	19.86	19.92	1073000	19.92	up	up	correct
TAL.US	TAL Education Group	20200110	54	54.52	53.42	53.9	2974760	53.9	down	down	correct
TALO.US	Talos Energy Inc	20200110	28.87	29.015	28.06	28.5	342947	28.5	down	down	correct
TAP.US	Molson Coors Beverage Company	20200110	55.02	55.43	55	55.07	1044500	53.6334	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200110	85.48	86.84	85.38	85.9	49456	85.9	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200110	27.06	27.29	27.06	27.26	62258	24.6438	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200110	27.9	28.2103	27.9	28.19	105145	25.4259	up	up	correct
TBI.US	TrueBlue Inc	20200110	23.08	23.19	22.9	23.18	167682	23.18	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200110	36.05	36.05	36.05	36.05	376	36.05
TCN.US	Tricon Capital Group Inc	20200110	8.0922	8.0922	8.0922	8.0922	0	7.6289
TCS.US	The Container Store Group Inc	20200110	4.16	4.16	3.95	4.04	383171	3.7765	down	down	correct
TD.US	The Toronto	20200110	56.02	56.14	55.78	55.88	742164	51.7112	down	down	correct
TDC.US	Teradata Corporation	20200110	26.86	26.86	26.11	26.52	1273623	26.52	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200110	19.82	19.9	19.81	19.86	74902	13.8408	up	up	correct
TDG.US	TransDigm Group Incorporated	20200110	595.74	600.94	593.04	595.47	256573	595.47	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200110	25.66	25.77	25.61	25.77	11165	23.6238	up	up	correct
TDOC.US	Teladoc Health Inc	20200110	85.92	86.1941	84.78	85.16	1118951	85.16	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20200110	24.62	24.79	24.3	24.33	435073	22.7356	down	down	correct
TDW.US	Tidewater Inc	20200110	17.99	17.99	17.49	17.59	103398	17.57	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20200110	367.54	368.17	362.52	365.55	140409	365.55	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200110	16.44	16.492	16.404	16.44	34100	14.099
TECK.US	Teck Resources Limited	20200110	15.54	15.96	15.46	15.84	2770296	15.5303	up	up	correct
TEF.US	Telefónica S.A	20200110	6.88	6.89	6.83	6.84	1794375	5.7089	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200110	9.18	9.23	9.15	9.16	192712	7.7216	down	down	correct
TEL.US	TE Connectivity Ltd	20200110	97.92	98.23	97.69	98.07	1528700	94.7532	up	up	correct
TEN.US	Tenneco Inc	20200110	10.3	10.4	9.901	10.08	2207893	10.08	down	down	correct
TEO.US	Telecom Argentina S.A	20200110	10.91	11.11	10.91	11	101135	10.45	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200110	9.03	9.155	8.955	9.01	7867159	9.01	down	up	incorrect
TEX.US	Terex Corporation	20200110	28.85	28.89	28	28.07	345050	27.6367	down	up	incorrect
TFC.US	Truist Financial Corporation	20200110	56.38	56.5	55.73	55.96	5032565	51.9395	down	down	correct
TFX.US	Teleflex Incorporated	20200110	382.06	383.87	377.64	378.7	229518	375.8684	down	down	correct
TG.US	Tredegar Corporation	20200110	21.32	21.445	21.16	21.17	81782	14.1425	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200110	10.77	10.87	10.65	10.71	488118	10.6274	down	down	correct
TGI.US	Triumph Group Inc	20200110	25.86	25.88	23.5641	23.63	600619	23.5794	down	down	correct
TGNA.US	TEGNA Inc	20200110	16.87	17.24	16.14	16.5	2155900	15.856	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20200110	15.25	15.25	14.9	14.99	228412	12.8	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200110	7.24	7.25	7	7.03	254861	7.03	down	up	incorrect
TGT.US	Target Corporation	20200110	124.71	125.7	124.05	124.73	4678388	120.6021	up	up	correct
THC.US	Tenet Healthcare Corporation	20200110	36.56	36.56	35.63	36.18	810549	36.18	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20200110	137.83	138.9	136.69	136.95	161253	130.7913	down	down	correct
THO.US	Thor Industries Inc	20200110	69.3	70.89	68.37	70.75	1028430	68.4719	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200110	19.18	19.28	19.1253	19.25	188135	16.9209	up	up	correct
THR.US	Thermon Group Holdings Inc	20200110	26.45	26.61	25.92	26.08	77584	26.08	down	down	correct
THS.US	TreeHouse Foods Inc	20200110	46.48	46.66	46.01	46.06	200878	46.06	down	down	correct
THW.US	Tekla World Healthcare Fund	20200110	14.06	14.13	14	14.13	210650	11.8222	up	up	correct
TIMB.US	W	20200110	19.87	19.87	19.65	19.73	1089660	18.7936	down	down	correct
TISI.US	Team Inc	20200110	15.29	15.29	14.92	15.12	134595	15.12	down	down	correct
TJX.US	The TJX Companies Inc	20200110	62.66	63.03	62.2	62.34	3853438	61.2001	down	up	incorrect
TK.US	Teekay Corporation	20200110	5	5	4.78	4.83	612699	4.83	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200110	6.17	6.18	6.11	6.15	238901	5.5607	down	up	incorrect
TKR.US	The Timken Company	20200110	58.29	58.61	57.165	57.37	520049	55.2925	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200110	28.86	28.96	28.8	28.85	82231	26.1888	down	down	correct
TLYS.US	Tilly's Inc	20200110	11.95	11.97	11.61	11.68	307546	9.1333	down	down	correct
TM.US	Toyota Motor Corporation	20200110	140	140.16	139.47	139.73	171995	133.1134	down	down	correct
TME.US	Tencent Music Entertainment Group	20200110	13.5	14.21	13.23	13.49	19370929	13.49	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200110	23.15	23.54	23.02	23.42	681054	23.42	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200110	331.38	331.9778	327.7	328.73	801478	327.2836	down	up	incorrect
TMST.US	TimkenSteel Corporation	20200110	7.59	7.66	7.42	7.49	271258	7.49	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200110	36.84	36.96	36.31	36.81	1441187	36.81	down	up	incorrect
TNC.US	Tennant Company	20200110	80.18	80.5	79.695	80.35	65765	78.3878	up	up	correct
TNET.US	TriNet Group Inc	20200110	56	56.35	55.12	55.96	213133	55.96	down	down	correct
TNK.US	Teekay Tankers Ltd	20200110	24.87	24.99	23.54	23.66	894899	23.66	down	down	correct
TNL.US	Travel + Leisure Co	20200110	51.33	51.68	50.71	50.9	486496	47.2741	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20200110	4.45	4.45	4.25	4.29	417083	20.2921	down	down	correct
TOL.US	Toll Brothers Inc	20200110	40.77	41.68	40.7	41.33	3623280	40.4193	up	up	correct
TPB.US	Turning Point Brands Inc	20200110	29.05	29.29	28.7	28.97	122300	28.5924	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200110	12.06	12.27	12.04	12.14	477612	11.7182	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200110	15.64	15.78	15.55	15.64	1967028	15.64
TPL.US	Texas Pacific Land Corporation	20200110	811.93	812.485	793.9262	809.28	16494	771.2869	down	down	correct
TPR.US	Tapestry Inc	20200110	27.29	27.615	27.17	27.43	2324078	26.7102	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200110	14	14.05	13.9	13.92	598153	11.0486	down	down	correct
TPX.US	Tempur Sealy International Inc	20200110	85.45	85.8	84.4	85.45	1817904	21.192
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200110	17.34	17.34	17.2	17.28	21974	14.8713	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200110	33.3301	33.7767	33.3301	33.5048	73117	31.8037	up	up	correct
TRC.US	Tejon Ranch Co	20200110	15.85	15.95	15.73	15.84	83413	15.84	down	down	correct
TREC.US	Trecora Resources	20200110	7.52	7.52	7.16	7.2	32991	7.2	down	down	correct
TREX.US	Trex Company Inc	20200110	96.92	97.57	95.865	96.97	815822	48.485	up	up	correct
TRGP.US	Targa Resources Corp	20200110	40	40.31	39.615	39.65	2112827	37.5408	down	down	correct
TRI.US	Thomson Reuters Corporation	20200110	75.56	75.72	75.05	75.06	335016	72.4046	down	up	incorrect
TRN.US	Trinity Industries Inc	20200110	21.36	21.36	21.1	21.19	1013336	19.7855	down	down	correct
TRNO.US	Terreno Realty Corporation	20200110	54.5	54.97	54.3	54.77	236737	52.6029	up	up	correct
TROX.US	Tronox Holdings plc	20200110	11.15	11.59	11.07	11.32	1847898	10.744	up	up	correct
TRP.US	TC Energy Corporation	20200110	52.84	52.84	52.28	52.4	1476551	46.75	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20200110	0.663	0.7	0.663	0.6801	1156232	6.801	up	up	correct
TRTN.US	Triton International Limited	20200110	39.45	40.1	39.34	39.88	234711	35.9422	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200110	20.29	20.48	20.24	20.46	340355	15.2115	up	up	correct
TRU.US	TransUnion	20200110	91.5	91.98	90.62	91.02	999100	90.4011	down	down	correct
TRV.US	The Travelers Companies Inc	20200110	135.8	136.47	135.32	135.51	1343181	128.9741	down	down	correct
TS.US	Tenaris S.A	20200110	23.23	23.23	23.045	23.14	2167549	21.3729	down	down	correct
TSE.US	Trinseo S.A	20200110	33.91	34.41	33.32	33.36	264638	31.3561	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200110	5.78	5.79	5.75	5.79	194697	5.3465	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200110	21.75	21.83	21.73	21.77	126013	16.3376	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200110	59.7	59.7	58.77	58.86	4808160	56.9387	down	down	correct
TSN.US	Tyson Foods Inc	20200110	90.72	92.39	90.05	91.92	4463551	87.4716	up	up	correct
TSQ.US	Townsquare Media Inc	20200110	9.77	9.9	9.6	9.8	36789	9.6406	up	up	correct
TT.US	Trane Technologies plc	20200110	131.03	132.5	130.805	131.18	1485525	98.5897	up	up	correct
TTC.US	The Toro Company	20200110	82.47	82.81	81.89	81.93	378619	79.9675	down	down	correct
TTE.US	TotalEnergies SE	20200110	55.56	55.63	55.27	55.46	3621681	48.6068	down	down	correct
TTI.US	TETRA Technologies Inc	20200110	1.7	1.72	1.56	1.57	640301	1.57	down	up	incorrect
TTM.US	Tata Motors Limited	20200110	13.6	13.77	13.57	13.61	1986018	13.61	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200110	13.17	13.17	13.04	13.08	65791	47.2623	down	down	correct
TU.US	TELUS Corporation	20200110	9.64	9.67	9.6196	9.625	691694	17.0686	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200110	13.03	13.48	13	13.39	922552	13.39	up	up	correct
TUP.US	Tupperware Brands Corporation	20200110	8.05	8.1	7.86	8.04	954183	8.04	down	down	correct
TV.US	Grupo Televisa S.A.B	20200110	11.59	11.67	11.49	11.6	596712	11.5204	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200110	26.76	26.83	26.736	26.82	6850	25.5633	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200110	25.71	25.9	25.67	25.7	7762	24.4838	down	down	correct
TWI.US	Titan International Inc	20200110	3.88	3.95	3.68	3.7	205867	3.6893	down	down	correct
TWLO.US	Twilio Inc	20200110	115	116.49	114.05	115.74	4634159	115.74	up	up	correct
TWN.US	The Taiwan Fund Inc	20200110	21	21.0409	20.8277	20.97	13242	17.204	down	down	correct
TWO.US	Two Harbors Investment Corp	20200110	14.68	14.835	14.68	14.82	1643332	12.5809	up	up	correct
TWTR.US	Twitter Inc	20200110	32.86	33.01	32.46	32.78	11156040	32.78	down	down	correct
TX.US	Ternium S.A	20200110	22.53	22.84	22.49	22.57	298415	20.9763	up	up	correct
TXT.US	Textron Inc	20200110	45.11	45.36	44.26	44.29	1136503	44.1406	down	down	correct
TY.US	Tri	20200110	28.43	28.46	28.14	28.23	68956	26.1787	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200110	19.03	19.04	18.8472	18.96	374147	67.7148	down	down	correct
TYL.US	Tyler Technologies Inc	20200110	313.07	313.07	309.59	310.23	253223	310.23	down	down	correct
UA.US	Under Armour Inc	20200110	17.76	17.84	17.56	17.77	1123778	17.77	up	down	incorrect
UAA.US	Under Armour Inc	20200110	19.77	19.84	19.55	19.77	3522620	19.77
UAN.US	CVR Partners LP	20200110	2.96	3.02	2.9574	2.98	109660	27.8211	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200110	24.06	24.17	23.83	23.84	113467	21.8922	down	down	correct
UBER.US	Uber Technologies Inc	20200110	34.08	34.99	33.835	34.01	34276990	34.01	down	up	incorrect
UBS.US	UBS Group AG	20200110	13.06	13.0699	12.96	12.98	3200202	11.92	down	down	correct
UDR.US	UDR Inc	20200110	45.78	46.12	45.58	46.05	1791017	43.2842	up	up	correct
UE.US	Urban Edge Properties	20200110	18.68	18.85	18.55	18.85	713066	17.3326	up	down	incorrect
UFI.US	Unifi Inc	20200110	24.81	25.05	24.25	24.45	74106	24.45	down	down	correct
UFS.US	Domtar Corporation	20200110	37.91	37.96	37.27	37.56	739891	36.7703	down	down	correct
UGI.US	UGI Corporation	20200110	44.02	44.22	43.86	44.1	1063506	41.0511	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200110	150.03	152.373	150	152.3	77623	152.3	up	up	correct
UGP.US	Ultrapar Participações S.A	20200110	6.17	6.21	6.07	6.09	1336495	5.7985	down	down	correct
UHS.US	Universal Health Services Inc	20200110	144.76	146.4	144.75	146.05	545991	144.9955	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200110	114.83	115.33	113.56	114.51	66219	105.7765	down	up	incorrect
UI.US	Ubiquiti Inc	20200110	186.89	187.49	182.75	184.22	152761	181.6567	down	down	correct
UIS.US	Unisys Corporation	20200110	11.96	11.96	11.625	11.67	445366	11.67	down	down	correct
UL.US	Unilever PLC	20200110	56.09	56.53	56.07	56.24	1342116	52.5247	up	up	correct
UMC.US	United Microelectronics Corporation	20200110	2.65	2.65	2.62	2.64	416256	2.4342	down	down	correct
UMH.US	UMH Properties Inc	20200110	15.85	15.85	15.53	15.67	149632	14.3324	down	down	correct
UNF.US	UniFirst Corporation	20200110	208.76	208.95	206.365	207.23	78666	205.1546	down	down	correct
UNFI.US	United Natural Foods Inc	20200110	9.39	9.505	8.44	8.48	1575168	8.48	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200110	296.07	296.07	292.21	295.13	2477989	286.3257	down	down	correct
UNM.US	Unum Group	20200110	28.87	29.21	28.63	28.72	1480634	25.8183	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200110	27.5	27.6	27.425	27.5	19089	24.4395
UNP.US	Union Pacific Corporation	20200110	179.1	179.93	177.82	177.94	2944343	170.9355	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200110	23.95	24.02	23.73	23.82	846482	23.82	down	down	correct
UPS.US	United Parcel Service Inc	20200110	117.07	117.07	115.6	115.87	2545165	109.7698	down	down	correct
URI.US	United Rentals Inc	20200110	163.23	163.45	158.65	159.47	993371	159.47	down	down	correct
USA.US	Liberty All	20200110	6.89	6.91	6.86	6.88	766868	5.6373	down	down	correct
USAC.US	USA Compression Partners LP	20200110	17.5	17.55	17.15	17.25	310693	13.0397	down	down	correct
USB.US	U.S. Bancorp	20200110	57.1	57.15	56.58	56.67	5284986	53.0014	down	up	incorrect
USDP.US	USD Partners LP	20200110	10.4	10.4	10.16	10.19	26309	8.1808	down	down	correct
USFD.US	US Foods Holding Corp	20200110	41.34	41.51	41.095	41.39	1314900	41.39	up	up	correct
USM.US	United States Cellular Corporation	20200110	35.45	35.45	34.65	34.81	79575	34.81	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20200110	81.54	82.17	81.16	81.35	90602	81.35	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200110	113.61	115.47	112.93	115.47	81572	113.5657	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200110	5.28	5.5842	5.265	5.45	386217	5.45	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200110	26.62	26.8	26.54	26.78	335617	23.1047	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200110	7.56	7.66	7.48	7.51	132367	7.51	down	down	correct
UTL.US	Unitil Corporation	20200110	60.67	61.31	60.57	61.29	82677	57.3731	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200110	26.21	26.328	25.48	25.66	186832	23.7959	down	down	correct
UVV.US	Universal Corporation	20200110	57.49	57.645	55.98	56.07	135089	50.2259	down	down	correct
V.US	Visa Inc	20200110	193.5	194.57	193.11	193.77	6587582	191.4096	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200110	127.53	128.06	126.25	126.88	182470	125.3405	down	down	correct
VALE.US	Vale S.A.	20200110	13.07	13.135	12.93	12.97	14055080	10.5566	down	down	correct
VAPO.US	Vapotherm Inc	20200110	10.55	10.79	10.13	10.5	145858	10.5	down	up	incorrect
VATE.US	Innovate Corp	20200110	2.14	2.31	2.1	2.29	1759294	2.29	up	up	correct
VBF.US	Invesco Bond Fund	20200110	19.92	20.04	19.8666	20.01	30658	17.9695	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200110	10.37	10.51	10.367	10.5	18891	9.089	up	up	correct
VCRA.US	Vocera Communications Inc	20200110	20.69	20.69	19.56	19.85	289607	19.85	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200110	12.88	12.9	12.835	12.84	43806	11.7811	down	down	correct
VEC.US	Vectrus Inc	20200110	57.12	57.98	55.94	56.26	114031	56.26	down	down	correct
VEDL.US	Vedanta Limited	20200110	9.03	9.04	8.96	8.97	401366	7.4187	down	down	correct
VEEV.US	Veeva Systems Inc	20200110	146.72	147.32	144.86	145.51	1248359	145.51	down	down	correct
VER.US	VEREIT Inc	20200110	9.22	9.3	9.17	9.26	7895685	42.1634	up	up	correct
VET.US	Vermilion Energy Inc	20200110	16.53	16.56	16.28	16.36	820690	15.4575	down	down	correct
VFC.US	V.F. Corporation	20200110	96.18	96.42	94.91	95.06	2499767	90.2346	down	down	correct
VGI.US	Virtus Global Multi	20200110	12.82	12.83	12.8	12.81	24524	10.5355	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200110	13.1	13.12	13.055	13.06	72590	11.8602	down	down	correct
VGR.US	Vector Group Ltd	20200110	13.6	13.64	13.19	13.29	736281	11.7435	down	down	correct
VHC.US	VirnetX Holding Corp	20200110	4.02	4.15	3.97	4.12	309485	3.5339	up	up	correct
VHI.US	Valhi Inc	20200110	1.73	1.76	1.72	1.74	173012	19.9388	up	down	incorrect
VICI.US	VICI Properties Inc	20200110	25.43	25.49	25.29	25.37	4035401	22.7871	down	down	correct
VIIX.US	VelocityShares VIX Short	20200110	29.99	30.16	29.6	29.91	26126	29.91	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200110	15	15.07	14.75	14.9	4668154	14.9	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200110	7.85	7.85	7.52	7.85	66316	7.85
VIV.US	Telefônica Brasil S.A	20200110	14.05	14.115	13.85	13.94	1482560	11.7552	down	down	correct
VKQ.US	Invesco Municipal Trust	20200110	12.67	12.78	12.67	12.78	152310	11.61	up	up	correct
VLO.US	Valero Energy Corporation	20200110	95.53	97.48	95.39	96.89	3551757	86.1551	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200110	10.75	10.94	10.74	10.88	189018	10.88	up	up	correct
VLT.US	Invesco High Income Trust II	20200110	14.46	14.52	14.46	14.4698	16075	12.1625	up	down	incorrect
VMC.US	Vulcan Materials Company	20200110	142.13	143.2	140.62	143.16	659948	140.4552	up	up	correct
VMI.US	Valmont Industries Inc	20200110	150.15	150.85	148.92	149.16	71732	145.6068	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200110	12.61	12.67	12.6	12.61	168053	11.4553
VNCE.US	Vince Holding Corp	20200110	16.28	16.3	15.61	15.69	33344	15.69	down	down	correct
VNE.US	Veoneer Inc	20200110	14.19	14.29	13.77	13.86	475190	13.86	down	down	correct
VNO.US	Vornado Realty Trust	20200110	66.27	66.52	66.03	66.43	619304	59.6033	up	up	correct
VNTR.US	Venator Materials PLC	20200110	3.47	3.47	3.22	3.25	435822	3.25	down	up	incorrect
VOC.US	VOC Energy Trust	20200110	4.83	4.83	4.73	4.78	66173	3.8821	down	down	correct
VOYA.US	Voya Financial Inc	20200110	62.25	62.45	61.46	61.74	1849589	60.5797	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20200110	33.37	33.81	32.94	33.56	35206	33.56	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200110	13.21	13.28	13.21	13.255	35196	12.0777	up	up	correct
VRS.US	Verso Corporation	20200110	15.97	16.15	15.68	16.12	247169	12.1745	up	up	correct
VRT.US	Vertiv Holdings Co	20200110	11.83	11.88	11.52	11.67	3927900	11.6593	down	up	incorrect
VRTV.US	Veritiv Corporation	20200110	17.74	17.74	16.14	16.98	143416	16.98	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200110	21.67	21.72	21.32	21.46	787706	20.6224	down	down	correct
VST.US	Vistra Corp	20200110	22.86	23.065	22.665	22.76	4132506	21.3914	down	down	correct
VSTO.US	Vista Outdoor Inc	20200110	7.01	7.09	6.785	6.81	496785	6.81	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200110	11.48	11.55	11.47	11.55	208228	9.8354	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200110	13.86	13.86	13.7301	13.76	14929	12.6276	down	down	correct
VTOL.US	Bristow Group Inc	20200110	9.68	9.68	9.15	9.18	26885	27.54	down	down	correct
VTR.US	Ventas Inc	20200110	56.6	57.02	56.451	56.97	2005789	52.3685	up	up	correct
VVI.US	Viad Corp	20200110	65.82	66.39	64.96	66.35	73553	66.1345	up	up	correct
VVR.US	Invesco Senior Income Trust	20200110	4.28	4.3	4.28	4.29	952052	3.7157	up	up	correct
VVV.US	Valvoline Inc	20200110	21.2	21.23	20.945	21.06	855587	20.3272	down	down	correct
VZ.US	Verizon Communications Inc	20200110	59.02	59.3	58.84	58.99	11788294	54.632	down	down	correct
W.US	Wayfair Inc	20200110	96.91	97.68	94.51	95.22	1932833	95.22	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200110	78.82	78.83	77.44	77.69	808138	76.708	down	down	correct
WAL.US	Western Alliance Bancorporation	20200110	57.73	57.73	57.01	57.1	687798	55.0711	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200110	26.165	26.18	25.97	26.12	11394	23.4478	down	down	correct
WAT.US	Waters Corporation	20200110	230.19	232.005	229.75	230.88	451133	230.88	up	up	correct
WBK.US	Westpac Banking Corporation	20200110	16.83	16.885	16.79	16.84	244744	15.7637	up	up	correct
WBS.US	Webster Financial Corporation	20200110	53.51	53.51	52.44	52.55	331579	48.4195	down	down	correct
WBT.US	Welbilt Inc	20200110	15.17	15.41	15.17	15.36	1046273	15.36	up	up	correct
WCC.US	WESCO International Inc	20200110	59	59	57.58	58.14	693312	58.14	down	down	correct
WCN.US	Waste Connections Inc	20200110	93.6	93.9	93.42	93.82	541776	92.4396	up	up	correct
WD.US	Walker & Dunlop Inc	20200110	65.56	65.675	64.965	65.24	123182	62.4476	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200110	14.65	14.7	14.57	14.7	29077	13.0933	up	up	correct
WEC.US	WEC Energy Group Inc	20200110	92.2	92.63	92.11	92.54	1220272	87.4656	up	up	correct
WEI.US	Weidai Ltd	20200110	2.83	2.8307	2.7	2.72	24317	2.72	down	down	correct
WELL.US	Welltower Inc	20200110	82.53	83.04	82.35	82.8	1897434	76.5522	up	up	correct
WES.US	Western Midstream Partners LP	20200110	21.13	21.185	20.66	21.03	2056379	17.0702	down	down	correct
WEX.US	WEX Inc	20200110	218.12	218.49	216	217.43	234953	217.43	down	down	correct
WF.US	Woori Financial Group Inc	20200110	27.46	27.46	27.15	27.15	33338	25.8846	down	up	incorrect
WFC.US	Wells Fargo & Company	20200110	52.79	52.9	52.48	52.5	13778540	49.7924	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200110	42.99	42.99	42.99	42.99	0	42.1493
WGO.US	Winnebago Industries Inc	20200110	52.12	52.64	51.48	52.45	541067	51.5615	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200110	60.65	60.65	59.44	59.66	424900	58.2158	down	down	correct
WHD.US	Cactus Inc	20200110	33.3	33.33	32.89	32.94	229595	32.1707	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20200110	29.27	29.6	29.01	29.01	34152	25.2379	down	down	correct
WHR.US	Whirlpool Corporation	20200110	150.29	150.82	147.76	149.68	839655	141.2144	down	down	correct
WIA.US	Western Asset Inflation	20200110	12.3	12.31	12.2723	12.28	7520	10.2067	down	up	incorrect
WIT.US	Wipro Limited	20200110	3.85	3.87	3.84	3.87	634080	3.8477	up	up	correct
WIW.US	Western Asset Inflation	20200110	11.6	11.65	11.6	11.62	59872	10.4529	up	up	correct
WK.US	Workiva Inc	20200110	45.14	45.79	44.56	45.35	310226	45.35	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20200110	68	68.87	67.515	67.69	399020	65.6092	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200110	24.67	25.1	24.5	24.8	78447	20.9763	up	up	correct
WM.US	Waste Management Inc	20200110	116.3	116.5556	115.8	116.2	1289590	112.1975	down	down	correct
WMB.US	The Williams Companies Inc	20200110	23.68	23.77	23.43	23.5	7634411	20.3106	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200110	10.29	10.4	10.25	10.39	273668	9.3779	up	up	correct
WMK.US	Weis Markets Inc	20200110	40.71	40.99	40.23	40.35	78144	38.4158	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200110	40.12	40.3	39.68	40.06	190637	39.6384	down	down	correct
WMT.US	Walmart Inc	20200110	117.24	117.34	115.98	116.38	6055368	112.6773	down	down	correct
WNC.US	Wabash National Corporation	20200110	14.19	14.19	13.865	13.94	366736	13.3274	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20200110	67.62	68.07	66.77	66.96	142636	66.96	down	down	correct
WOLF.US	Wolfspeed Inc	20200110	48.15	49.32	47.27	49.29	1412986	49.29	up	down	incorrect
WOR.US	Worthington Industries Inc	20200110	40.37	40.6	40.08	40.29	176075	38.4548	down	down	correct
WOW.US	WideOpenWest Inc	20200110	6.85	6.865	6.68	6.72	204388	6.72	down	down	correct
WPC.US	W. P. Carey Inc	20200110	81.07	82.11	80.8441	82.08	926669	73.7712	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200110	27.96	28.005	27.6342	27.77	1490404	27.1119	down	down	correct
WPP.US	WPP plc	20200110	69.6	69.66	68.98	69.02	107508	62.4744	down	down	correct
WRB.US	W. R. Berkley Corporation	20200110	68.54	68.55	67.74	67.86	620521	65.5772	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200110	29.35	29.65	29.24	29.64	433671	27.0491	up	down	incorrect
WRI.US	Weingarten Realty Investors	20200110	29.81	30.15	29.73	30.08	1170078	27.2604	up	up	correct
WRK.US	WestRock Company	20200110	42.53	42.74	42.09	42.16	1820460	40.1416	down	up	incorrect
WSM.US	Williams	20200110	75.03	75.13	74.09	74.37	726363	71.3465	down	down	correct
WSO.US	Watsco Inc	20200110	176.04	177.2	174.98	175.12	193459	163.9321	down	down	correct
WSR.US	Whitestone REIT	20200110	13.21	13.26	13.15	13.2	235789	11.802	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200110	152	153.65	151.14	152.63	469521	151.8493	up	up	correct
WTI.US	W&T Offshore Inc	20200110	5.24	5.25	5.105	5.13	1838191	5.13	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200110	1109.25	1111.96	1105.2888	1108.01	6948	1105.7193	down	down	correct
WTRG.US	Essential Utilities Inc	20200110	46.75	46.95	46.72	46.82	878765	44.8376	up	up	correct
WTRU.US	Aqua America Inc	20200110	62.685	62.69	62.43	62.5	63300	56.4119	down	down	correct
WTS.US	Watts Water Technologies Inc	20200110	99.25	99.35	98	98.42	76963	96.8447	down	down	correct
WTTR.US	Select Energy Services Inc	20200110	9.4	9.45	9.24	9.38	249919	9.38	down	down	correct
WU.US	The Western Union Company	20200110	26.76	26.82	26.23	26.26	5206416	24.1656	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200110	63.78	63.8197	60.5594	60.69	2211677	59.4787	down	down	correct
WWW.US	Wolverine World Wide Inc	20200110	33.57	33.72	33	33.22	284567	32.3532	down	down	correct
WY.US	Weyerhaeuser Company	20200110	29.61	29.7071	29.465	29.57	3665447	28.1166	down	down	correct
X.US	United States Steel Corporation	20200110	10.81	10.94	10.64	10.72	9284673	10.6343	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200110	8.18	8.22	8.15	8.17	116247	6.5265	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200110	20.17	20.3	19.98	20.05	683127	19.5203	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200110	3.67	3.67	3.62	3.63	80883	3.3881	down	down	correct
XL.US	XL Fleet Corp	20200110	10	10	10	10	200000	10
XOM.US	Exxon Mobil Corporation	20200110	69.93	69.96	69.12	69.14	11997130	60.3177	down	down	correct
XPO.US	XPO Logistics Inc	20200110	78.7333	78.8136	77.4639	78.0237	575535	45.4154	down	down	correct
XPRO.US	Frank’s International NV	20200110	26.64	26.64	25.56	25.62	78800	25.62	down	down	correct
XYF.US	X Financial	20200110	1.67	1.7	1.65	1.7	39232	5.1	up	up	correct
XYL.US	Xylem Inc	20200110	80.25	80.93	79.64	79.94	1361232	78.1507	down	down	correct
Y.US	Alleghany Corporation	20200110	803.4	803.4	785.1363	788.86	67826	772.0478	down	down	correct
YCBD.US	PA	20200110	6.9	7	6.5	6.85	10577	5.5751	down	down	correct
YELP.US	Yelp Inc	20200110	35.24	35.37	34.6762	35.28	416376	35.28	up	up	correct
YETI.US	YETI Holdings Inc	20200110	31.79	31.9999	30.95	31.31	1646158	31.31	down	down	correct
YEXT.US	Yext Inc	20200110	14.96	15	14.75	14.95	674415	14.95	down	down	correct
YPF.US	YPF Sociedad Anónima	20200110	10.97	10.98	10.65	10.66	1574174	10.66	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200110	6.91	7.38	6.6	6.61	726959	6.61	down	down	correct
YUM.US	Yum! Brands Inc	20200110	102.73	102.89	101.54	101.69	1462355	98.1254	down	down	correct
YUMC.US	Yum China Holdings Inc	20200110	50.33	50.74	48.68	48.8	2505700	48.1783	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200110	149.63	151.16	148.7	149.99	1159737	147.8447	up	up	correct
ZEN.US	Zendesk Inc	20200110	82.34	84.4395	81.45	81.8	2087744	81.8	down	down	correct
ZEPP.US	Zepp Health Corporation	20200110	12.84	13.06	12.08	12.32	423269	12.32	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200110	34.48	34.89	34.36	34.71	22165	34.71	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200110	23.25	23.29	22.95	23	1288366	22.5613	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200110	11.24	11.3642	11.22	11.27	139920	9.1435	up	up	correct
ZTS.US	Zoetis Inc	20200110	135.3	136	134.77	135.57	1248963	134.0591	up	down	incorrect
ZUO.US	Zuora Inc	20200110	14.88	15.08	14.76	15.03	1119942	15.03	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200110	32.72	32.75	32	32.08	439100	31.5741	down	down	correct
ZYME.US	Zymeworks Inc	20200110	46.58	47.99	44.76	44.92	830047	44.92	down	down	correct