CollectAI

close-nyse_stocks

2020/01/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200113	87.81	88.32	86.7384	87.46	1630160	86.4055	down	down	correct
AA.US	Alcoa Corporation	20200113	19.39	19.86	19.1502	19.61	6207202	19.5673	up	down	incorrect
AAIC.US	PC	20200113	22.04	22.04	21.77	22	7265	17.8105	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20200113	145.33	147	142.76	145.26	2138699	141.916	down	down	correct
AAT.US	American Assets Trust Inc	20200113	45.57	46.12	45.5222	46.09	280462	43.2802	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200113	32.1	32.45	32.02	32.38	544640	27.1897	up	up	correct
ABB.US	ABB Ltd	20200113	23.86	24	23.81	23.99	2445124	22.3351	up	up	correct
ABBV.US	AbbVie Inc	20200113	89.5	89.5	87.915	88.52	9298850	80.0376	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200113	86.97	87.25	85.5	86.15	1026160	83.3671	down	up	incorrect
ABEV.US	Ambev S.A	20200113	4.55	4.66	4.54	4.6	24071471	4.2942	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200113	100.55	103.17	100.09	102.35	477762	102.35	up	up	correct
ABM.US	ABM Industries Incorporated	20200113	38.63	39.24	38.63	39.22	261459	37.8787	up	up	correct
ABT.US	Abbott Laboratories	20200113	85.5	85.73	84.74	85.12	5571496	82.5233	down	down	correct
AC.US	Associated Capital Group Inc	20200113	39.25	42.76	39.25	42.76	22997	42.1014	up	up	correct
ACA.US	Arcosa Inc	20200113	45.93	46.13	45.12	45.88	204531	45.5096	down	down	correct
ACC.US	American Campus Communities Inc	20200113	45.74	46.11	45.59	45.95	586785	41.9705	up	up	correct
ACCO.US	ACCO Brands Corporation	20200113	8.84	9.01	8.78	9.01	409976	8.3805	up	up	correct
ACEL.US	WS	20200113	11.95	12.11	11.83	11.92	115912	10.548	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200113	8.43	8.5	8.3642	8.5	8385	8.5	up	up	correct
ACM.US	AECOM	20200113	46.22	47.26	45.92	47.08	1554971	47.08	up	up	correct
ACN.US	Accenture plc	20200113	207.49	209.84	207.49	209.59	2202982	203.76	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200113	16.14	16.24	16.07	16.24	348304	13.2006	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200113	25.11	25.18	25.04	25.09	45238	18.2477	down	down	correct
ADM.US	Archer	20200113	44.04	44.48	43.98	44.42	3167771	41.9504	up	up	correct
ADNT.US	Adient plc	20200113	20.38	20.87	20.05	20.86	872100	20.86	up	down	incorrect
ADT.US	ADT Inc	20200113	6.26	6.38	6.02	6.3	1754471	6.0757	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200113	15.92	16	15.91	15.99	279032	12.9634	up	down	incorrect
AEE.US	Ameren Corporation	20200113	77.02	77.76	77.02	77.63	1280756	73.6808	up	up	correct
AEFC.US	AEFC	20200113	26.03	26.03	25.77	25.85	266800	23.9847	down	up	incorrect
AEG.US	Aegon N.V	20200113	4.41	4.45	4.4	4.45	866167	4.1853	up	up	correct
AEL.US	PA	20200113	26.35	26.4	26.31	26.38	21308	23.7674	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200113	58.94	59.3447	58.1	58.13	1500411	55.9098	down	down	correct
AENZ.US	Aenza S.A.A	20200113	2.5	2.5002	2.48	2.48	20753	2.48	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200113	14.21	14.8	14.15	14.6	6169683	13.8541	up	up	correct
AER.US	AerCap Holdings N.V	20200113	60.67	61.29	60.595	61.29	461210	61.29	up	up	correct
AES.US	The AES Corporation	20200113	20.14	20.42	20.14	20.31	3143707	19.1646	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20200113	14.02	14.04	14	14.04	22668	13.3408	up	up	correct
AFG.US	American Financial Group Inc	20200113	110.06	110.47	109.4869	109.92	225018	84.7386	down	down	correct
AFGB.US	American Financial Group Inc	20200113	27.62	27.62	27.5622	27.6	8601	25.4501	down	down	correct
AFGC.US	American Financial Group Inc	20200113	27.05	27.4712	27.05	27.29	10564	24.7185	up	up	correct
AFI.US	Armstrong Flooring Inc	20200113	4.09	4.13	4	4.01	78267	4.01	down	down	correct
AFL.US	Aflac Incorporated	20200113	52.15	52.51	52.11	52.5	3201020	49.8481	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200113	15.44	15.49	15.44	15.44	59255	13.4307
AG.US	First Majestic Silver Corp	20200113	10.92	10.95	10.5279	10.63	4293482	10.6181	down	down	correct
AGCO.US	AGCO Corporation	20200113	73.69	74.56	73.13	74.51	494630	71.5059	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200113	10.44	10.5	10.4295	10.48	72306	9.0636	up	up	correct
AGI.US	Alamos Gold Inc	20200113	5.69	5.69	5.42	5.44	1699317	5.3206	down	down	correct
AGO.US	Assured Guaranty Ltd	20200113	48.04	48.19	47.79	48.02	625412	45.8591	down	down	correct
AGR.US	Avangrid Inc	20200113	50.49	50.85	50.49	50.76	382379	47.2454	up	down	incorrect
AGRO.US	Adecoagro S.A	20200113	8.45	8.52	8.36	8.49	145164	8.49	up	up	correct
AGS.US	PlayAGS Inc	20200113	11.05	11.18	10.75	11.16	166735	11.16	up	up	correct
AGX.US	Argan Inc	20200113	41.17	41.85	41.09	41.8	128418	38.2746	up	up	correct
AHH.US	PA	20200113	27.22	27.22	27.22	27.22	366	24.1342
AHL.US	PE	20200113	26.3	26.3551	26.03	26.23	60611	23.4912	down	down	correct
AHT.US	PI	20200113	22	22	21.81	21.9775	19242	20.6651	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200113	24.28	24.3343	24.1497	24.2001	6071	21.0587	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200113	15.54	15.55	15.34	15.49	67855	13.3887	down	down	correct
AIG.US	PA	20200113	27.61	27.61	27.415	27.5	71971	24.6971	down	down	correct
AIN.US	Albany International Corp	20200113	74.53	77.3	74.49	77.29	413726	75.3943	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200113	19.96	20.1	19.96	20.05	86300	14.9769	up	up	correct
AIR.US	AAR Corp	20200113	45.97	46.29	45.635	45.85	166520	45.6776	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200113	65.15	65.975	65.15	65.93	135107	63.6788	up	up	correct
AIV.US	Apartment Investment and Management Company	20200113	5.5557	5.5987	5.5352	5.5836	947889	5.1645	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200113	24.72	24.77	24.69	24.69	5900	22.2358	down	down	correct
AIZ.US	Assurant Inc	20200113	132.74	132.98	131.6	132.47	326492	128.0232	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200113	95.47	95.75	95.03	95.37	556852	92.5112	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200113	52.52	53.79	52.21	53.47	840888	48.1822	up	up	correct
AJX.US	Great Ajax Corp	20200113	14.81	14.98	14.81	14.95	123576	12.8757	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200113	26.71	26.9595	26.7	26.9595	51864	23.5759	up	up	correct
AKO.US	B	20200113	16.7	16.9384	16.13	16.48	11473	14.8388	down	down	correct
AKR.US	Acadia Realty Trust	20200113	25.13	25.42	25.11	25.4	239649	24.3197	up	up	correct
AL.US	PA	20200113	27.85	27.94	27.61	27.94	7567	24.7337	up	up	correct
ALB.US	Albemarle Corporation	20200113	72.95	76	72.89	75.86	2668075	73.9974	up	up	correct
ALC.US	Alcon AG	20200113	57.62	58.58	57.55	58.5	1455790	58.3304	up	up	correct
ALE.US	ALLETE Inc	20200113	80.64	81.6	80.64	81.43	216960	75.2864	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200113	21.68	21.945	21.59	21.6	612539	20.5	down	down	correct
ALG.US	Alamo Group Inc	20200113	124	125.135	123.32	125.01	53516	123.9433	up	up	correct
ALIN.US	PE	20200113	23.06	23.06	22.9	22.95	44861	19.4529	down	down	correct
ALK.US	Alaska Air Group Inc	20200113	65.84	66.19	65.64	65.87	629491	65.4986	up	up	correct
ALL.US	The Allstate Corporation	20200113	113.48	114.49	113.45	114.48	1526091	109.147	up	down	incorrect
ALLE.US	Allegion plc	20200113	124	124.66	122.37	124.65	945597	121.7999	up	up	correct
ALLY.US	PA	20200113	26.2	26.29	26.2	26.28	610468	26.28	up	up	correct
ALN.US	American Lorain Corporation	20200113	0.065	0.065	0.065	0.065	3000	0.065
ALP.US	PQ	20200113	28.06	28.11	27.7408	28.04	25890	25.5272	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200113	48.94	49.21	48.73	49.1	789200	47.2859	up	up	correct
ALV.US	Autoliv Inc	20200113	78.45	79.24	78.09	78.34	1084954	75.8732	down	down	correct
ALX.US	Alexander's Inc	20200113	335.57	339.86	335.57	339.25	6374	297.2312	up	up	correct
AM.US	Antero Midstream Corporation	20200113	7.05	7.28	6.925	7.19	2873230	5.1503	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200113	21.47	21.74	21.4	21.72	315199	21.72	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200113	6.5	6.635	6.42	6.56	2840505	6.52	up	up	correct
AMCR.US	Amcor plc	20200113	10.47	10.71	10.47	10.69	4205600	9.835	up	up	correct
AME.US	AMETEK Inc	20200113	100.38	101	99.98	100.83	1181922	99.4529	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200113	83.49	84.77	83.31	84.55	399956	84.1675	up	up	correct
AMH.US	PH	20200113	27.58	27.6	27.44	27.5	7292	24.4831	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200113	28.73	29.24	28.52	28.73	86251	28.73
AMN.US	AMN Healthcare Services Inc	20200113	62.71	63.03	62.03	63.03	268630	63.03	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200113	15.82	16	15.82	16	3502	15.2073	up	up	correct
AMP.US	Ameriprise Financial Inc	20200113	169.82	170.8	168.9	169.73	692645	162.4462	down	down	correct
AMPY.US	Amplify Energy Corp	20200113	6.96	7.14	6.82	7.13	154990	7.13	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200113	7.25	7.88	6.9677	7.64	261362	7.64	up	up	correct
AMRC.US	Ameresco Inc	20200113	19.51	19.7	19.23	19.34	139394	19.34	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200113	4.53	4.58	4.345	4.5	1528303	4.5	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200113	231.25	235.42	231.15	235.41	1840796	226.5224	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200113	15.99	16.05	15.8334	15.98	1178535	15.1941	down	up	incorrect
AN.US	AutoNation Inc	20200113	45.26	45.91	45.01	45.9	544640	45.9	up	up	correct
ANET.US	Arista Networks Inc	20200113	208.05	211.5	207.9	211.15	2429128	52.7875	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200113	17.8	18.48	17.68	17.99	3806235	17.7298	up	up	correct
ANH.US	PC	20200113	25.39	25.4	25.38	25.3966	14440	23.0428	up	up	correct
ANTM.US	Anthem Inc	20200113	306.88	307	296.34	296.74	1756534	289.2818	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200113	9.01	9.05	8.99	9.04	292050	7.7849	up	up	correct
AON.US	Aon plc	20200113	208.31	209.46	207.55	209.07	547069	205.5325	up	up	correct
AOS.US	A. O. Smith Corporation	20200113	47.77	48.59	47.64	48.54	1448036	46.7536	up	up	correct
AP.US	Ampco	20200113	2.99	3	2.95	2.99	42556	2.99
APAM.US	Artisan Partners Asset Management Inc	20200113	33.85	34.31	33.495	34.31	471858	28.7987	up	up	correct
APD.US	Air Products and Chemicals Inc	20200113	232.36	237.27	232.28	236.86	1376823	228.0314	up	up	correct
APG.US	APi Group Corporation	20200113	10.25	10.3	10.25	10.29	447979	10.29	up	up	correct
APH.US	Amphenol Corporation	20200113	108.47	109.14	108.33	109.11	1442564	53.5181	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200113	15.71	15.77	15.65	15.75	1395022	15.4961	up	up	correct
APO.US	PB	20200113	27.33	27.34	27.25	27.34	12991	24.2708	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200113	5.36	5.3764	5	5.04	462179	5.04	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200113	12.98	13.37	12.98	13.26	363835	11.2641	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200113	14.34	14.405	14.3	14.39	585002	13.3318	up	up	correct
AQNA.US	AQNA	20200113	28.52	28.59	28.44	28.59	6233	25.5595	up	up	correct
AQNB.US	AQNB	20200113	28.5	28.5	28.282	28.5	15300	25.4434
AQUA.US	Evoqua Water Technologies Corp	20200113	18.57	18.86	18.52	18.82	348959	18.82	up	down	incorrect
AR.US	Antero Resources Corporation	20200113	2.36	2.38	2.26	2.35	9778357	2.35	down	down	correct
ARC.US	ARC Document Solutions Inc	20200113	1.35	1.35	1.3	1.33	57603	1.2619	down	down	correct
ARCH.US	Arch Resources Inc	20200113	70.05	71.955	69.52	71.77	233337	70.8337	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200113	8.12	8.17	8.06	8.07	1028387	7.6292	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200113	15.64	15.66	15.6	15.61	91942	13.1517	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200113	159.21	160.97	159.21	160.78	1216275	153.7004	up	up	correct
ARES.US	Ares Management Corporation	20200113	36.37	36.42	36	36.32	341867	33.8707	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200113	25.8255	25.9	25.78	25.87	9224	22.7912	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200113	68.6	69.28	68.5745	68.91	106149	65.3033	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200113	18.16	18.18	18.1	18.15	1241022	14.5671	down	down	correct
ARL.US	American Realty Investors Inc	20200113	16.36	16.49	16.36	16.49	1178	16.49	up	up	correct
ARLO.US	Arlo Technologies Inc	20200113	4.26	4.42	4.17	4.38	844034	4.38	up	down	incorrect
ARMK.US	Aramark	20200113	44.9	45.35	44.605	45.13	5008973	43.917	up	up	correct
AROC.US	Archrock Inc	20200113	9.76	9.83	9.58	9.72	706865	8.3209	down	down	correct
ARW.US	Arrow Electronics Inc	20200113	83.52	84.88	83.52	84.88	339654	84.88	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200113	13.6	13.655	13.26	13.28	97383	13.2525	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200113	7.99	8.05	7.68	7.83	171744	7.7659	down	down	correct
ASG.US	Liberty All	20200113	6.43	6.475	6.41	6.45	129686	5.275	up	up	correct
ASGN.US	ASGN Incorporated	20200113	70.66	70.66	69.98	70.31	189870	70.31	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200113	74.62	75	74.335	74.87	328426	72.8286	up	up	correct
ASIX.US	AdvanSix Inc	20200113	15.88	16.29	15.7	16	256465	15.9584	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200113	8.88	9.585	8.7724	9.44	174839	9.44	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200113	197.44	200.97	196.8	200.34	25615	195.9358	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200113	5.34	5.37	5.3	5.36	389746	5.0368	up	up	correct
ATCO.US	PI	20200113	27.5	27.64	27.474	27.57	10428	23.4209	up	up	correct
ATEN.US	A10 Networks Inc	20200113	7.24	7.28	7.11	7.13	236273	7.1084	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200113	35.48	35.96	35.16	35.94	260656	35.94	up	up	correct
ATHM.US	Autohome Inc	20200113	88	91.6	88	91.54	615514	89.9169	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200113	18.24	18.49	17.96	18.48	2782891	18.48	up	up	correct
ATKR.US	Atkore Inc	20200113	41.04	41.78	41	41.78	373828	41.78	up	up	correct
ATO.US	Atmos Energy Corporation	20200113	111.4	112.82	111.4	112.54	403395	107.8966	up	up	correct
ATR.US	AptarGroup Inc	20200113	115.49	116.56	115.37	116.2	248524	113.514	up	up	correct
ATTO.US	Atento S.A	20200113	2.61	2.78	2.56	2.62	71065	13.171	up	up	correct
ATUS.US	Altice USA Inc	20200113	28.26	28.99	28.25	28.97	4114872	28.97	up	up	correct
AU.US	AngloGold Ashanti Limited	20200113	21.49	21.53	20.6	20.65	2582149	20.0068	down	down	correct
AUD.US	Audacy Inc	20200113	4.39	4.52	4.3548	4.46	444295	4.4225	up	up	correct
AUST.US	Austin Gold Corp.	20200113	17.18	17.18	17.18	17.18	1181	17.18
AUY.US	Yamana Gold Inc	20200113	3.7	3.7	3.59	3.59	12485356	3.4683	down	down	correct
AVA.US	Avista Corporation	20200113	47.16	47.62	46.91	47.62	260931	43.909	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200113	8.85	8.88	8.8065	8.85	190472	7.941
AVB.US	AvalonBay Communities Inc	20200113	208.23	211.03	208.23	211.02	490241	199.2712	up	up	correct
AVD.US	American Vanguard Corporation	20200113	18.28	18.78	18.16	18.76	104205	18.6162	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200113	15.66	15.84	15.6411	15.73	129843	12.356	up	up	correct
AVLR.US	Avalara Inc	20200113	84.07	85.63	83.66	85.4	662166	85.4	up	up	correct
AVNS.US	Avanos Medical Inc	20200113	32.76	33.07	32.435	33.06	284485	33.06	up	down	incorrect
AVNT.US	Avient Corporation	20200113	35.11	35.17	34.83	34.9	714707	33.2542	down	down	correct
AVTR.US	PA	20200113	18.27	18.455	18.06	18.18	1775714	13.5838	down	down	correct
AVY.US	Avery Dennison Corporation	20200113	128.73	131	128.21	130.95	619485	126.8391	up	up	correct
AVYA.US	Avaya Holdings Corp	20200113	12.4	12.57	12.14	12.25	1557340	12.25	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200113	12.2	12.24	12.2	12.22	140142	10.7044	up	up	correct
AWI.US	Armstrong World Industries Inc	20200113	98.69	100.52	98.58	100.32	429400	98.3958	up	up	correct
AWK.US	American Water Works Company Inc	20200113	122.77	124.03	122.77	123.74	961796	120.1097	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200113	6.57	6.65	6.56	6.65	541312	5.6061	up	up	correct
AWR.US	American States Water Company	20200113	84.1	85.55	84.08	84.84	343319	82.1372	up	up	correct
AX.US	Axos Financial Inc	20200113	29.5	29.54	29.17	29.41	484128	29.41	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200113	9.1	9.11	8.8	9.05	1071264	9.05	down	down	correct
AXP.US	American Express Company	20200113	127.84	128.95	127.6306	128.54	3285752	125.263	up	up	correct
AXR.US	AMREP Corporation	20200113	5.63	5.92	5.61	5.81	6819	5.81	up	down	incorrect
AXS.US	PE	20200113	26.07	26.08	25.99	26	49115	23.587	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200113	30.87	31.22	30.71	31.22	3035500	31.22	up	up	correct
AYI.US	Acuity Brands Inc	20200113	121.27	122.16	119.85	120.3	1132552	119.2705	down	down	correct
AYX.US	Alteryx Inc	20200113	121.52	122.29	120	120.91	1786233	120.91	down	down	correct
AZO.US	AutoZone Inc	20200113	1128.98	1134.04	1118.79	1128.37	219903	1128.37	down	down	correct
AZRE.US	Azure Power Global Limited	20200113	12.54	12.7996	12.34	12.445	65370	12.445	down	down	correct
AZUL.US	Azul S.A	20200113	41.87	42.2	41.76	42	573244	42	up	up	correct
AZZ.US	AZZ Inc	20200113	44.12	45.08	43.9	45	362005	43.5231	up	up	correct
B.US	Barnes Group Inc	20200113	62.91	63.97	62.78	63.97	156403	62.2152	up	down	incorrect
BA.US	The Boeing Company	20200113	332.4	334.1	330.08	330.22	5655345	328.2669	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200113	228.81	231.14	227.04	230.48	17571891	230.48	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200113	14.43	14.45	14.4	14.4	14403	13.5335	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200113	77	78.43	76.8491	78.41	1288065	75.8861	up	up	correct
BAK.US	Braskem S.A	20200113	17.2	17.2	16.35	16.45	245342	14.4113	down	up	incorrect
BALY.US	Bally's Corporation	20200113	26.47	26.9	25.57	25.76	94871	25.76	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200113	58.2235	59.2757	58.2235	59.246	1753707	38.5925	up	down	incorrect
BANC.US	PE	20200113	26.56	26.6	26.54	26.6	2670	23.1861	up	down	incorrect
BAP.US	Credicorp Ltd	20200113	211.03	212.77	208.63	211.56	236061	188.6861	up	up	correct
BAX.US	Baxter International Inc	20200113	87.47	90.3	87.1	89.37	5007745	87.1448	up	up	correct
BB.US	BlackBerry Limited	20200113	6.59	6.67	6.51	6.67	3293320	6.67	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200113	5.8	5.83	5.5	5.53	914488	5.53	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200113	6.9008	6.9504	6.876	6.9008	13356778	6.4178
BBDC.US	Barings BDC Inc	20200113	10.44	10.4545	10.38	10.44	86015	8.9581
BBDO.US	Banco Bradesco S.A	20200113	7.95	7.95	7.911	7.9114	1791	7.3812	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200113	15.69	15.75	15.64	15.64	28392	14.6512	down	down	correct
BBL.US	BHP Group	20200113	46.42	47.04	46.355	46.97	828753	40.2075	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200113	24.88	24.95	24.83	24.87	175537	22.3846	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200113	40.9	41.71	40.87	41.17	56106	40.6474	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200113	5.45	5.48	5.42	5.48	5302586	5.0384	up	up	correct
BBW.US	Build	20200113	3.15	3.41	3.1	3.4	504976	3.2018	up	up	correct
BBWI.US	Bath Body Works Inc	20200113	15.5979	16.3495	15.5818	16.3172	7490767	15.9868	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200113	90.64	91.28	90.36	91.26	2138078	86.6347	up	down	incorrect
BC.US	PC	20200113	27.34	27.54	27.2855	27.54	16027	25.4165	up	up	correct
BCC.US	Boise Cascade Company	20200113	37.3	37.88	37.19	37.57	277131	32.9866	up	up	correct
BCE.US	BCE Inc	20200113	46.57	46.71	46.41	46.71	728305	41.5845	up	up	correct
BCH.US	Banco de Chile	20200113	22.39	22.64	22.13	22.25	105684	20.5274	down	down	correct
BCO.US	The Brink's Company	20200113	96.29	97.12	95.76	96.01	315422	93.799	down	down	correct
BCS.US	Barclays PLC	20200113	9.39	9.42	9.34	9.42	3608289	8.9212	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200113	7.91	7.98	7.905	7.94	291745	6.9187	up	up	correct
BDC.US	Belden Inc	20200113	54.2	55.17	53.93	55.13	143717	54.6225	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200113	9.76	9.78	9.71	9.72	507481	8.304	down	down	correct
BDN.US	Brandywine Realty Trust	20200113	15.48	15.675	15.48	15.65	1053214	13.9543	up	up	correct
BDX.US	Becton Dickinson and Company	20200113	274.46	276.475	273.4	276.2	1276642	268.8342	up	down	incorrect
BE.US	Bloom Energy Corporation	20200113	9.35	9.4	8.64	9.06	2974051	9.06	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200113	8.86	9.3	8.86	9.3	45933	6.4647	up	up	correct
BEN.US	Franklin Resources Inc	20200113	25.02	25.62	24.99	25.51	3554362	23.5389	up	up	correct
BERY.US	Berry Global Group Inc	20200113	44.87	45.7	44.58	45.52	1343475	45.52	up	up	correct
BEST.US	BEST Inc	20200113	6.21	6.45	6.18	6.39	2158500	6.39	up	up	correct
BF.US	B	20200113	67.21	68.09	66.945	68.08	1009120	67.4077	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200113	162.85	163.79	162.32	163.55	282300	163.55	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200113	14.42	14.5	14.38	14.43	82607	13.1251	up	up	correct
BFS.US	Saul Centers Inc	20200113	52.04	53.29	51.91	53.26	56183	47.4755	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200113	13.8	13.83	13.78	13.83	114874	12.8432	up	up	correct
BG.US	Bunge Limited	20200113	55.7	56.39	55.45	55.78	708700	52.1615	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200113	17.72	17.92	17.6955	17.89	106194	14.9381	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200113	9.79	9.83	9.76	9.83	27227	2.5211	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200113	12.16	12.2	12.1	12.15	253561	10.5976	down	up	incorrect
BGS.US	B&G Foods Inc	20200113	16.5	16.61	16.39	16.41	1311980	14.4684	down	down	correct
BGSF.US	BGSF Inc	20200113	21.1	21.5	20.97	21.41	39843	20.0423	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200113	13	13.06	12.99	13.03	55734	11.3925	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200113	5.76	5.81	5.76	5.78	312453	5.0117	up	down	incorrect
BH.US	Biglari Holdings Inc	20200113	112.36	113.88	111.05	112.34	12135	112.34	down	down	correct
BHC.US	Bausch Health Companies Inc	20200113	27.8	28.23	27.34	28.12	3071221	28.12	up	up	correct
BHE.US	Benchmark Electronics Inc	20200113	34.73	35.69	34.73	35.67	288773	34.0169	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200113	14.63	14.65	14.63	14.64	114424	13.1802	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200113	31.43	31.78	31.27	31.77	151918	29.6932	up	down	incorrect
BHP.US	BHP Group	20200113	54.3	54.78	54.1	54.75	1403223	47.7405	up	up	correct
BHR.US	PD	20200113	8.81	8.9	8.65	8.68	183631	2.7044	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200113	16.5	16.5562	16.5	16.5562	819	15.5007	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200113	56.65	56.935	51.645	52	1064483	52	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200113	11.85	11.89	11.84	11.85	163331	11.0282
BIG.US	Big Lots Inc	20200113	29	30.44	28.3975	30.06	1929561	27.996	up	up	correct
BILL.US	Bill.com Holdings Inc	20200113	39.6	41.21	39.6	41.08	309399	41.08	up	up	correct
BIO.US	Bio	20200113	385.15	388.4325	383.155	384.14	180198	384.14	down	up	incorrect
BIT.US	BlackRock Multi	20200113	16.36	16.41	16.16	16.18	237021	13.6336	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200113	22.85	23.03	22.74	22.89	1589446	22.89	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200113	50.67	50.89	50.545	50.88	3557461	47.9652	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20200113	7.08	7.18	7.02	7.18	898115	7.18	up	up	correct
BKE.US	The Buckle Inc	20200113	26	26.21	25.49	25.98	657130	20.318	down	down	correct
BKH.US	Black Hills Corporation	20200113	77.35	78.81	77.35	78.6	190655	73.3994	up	down	incorrect
BKI.US	Black Knight Inc	20200113	65.25	66.23	65.06	66.02	755348	66.02	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200113	15.8	15.85	15.7536	15.76	47288	14.3701	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20200113	6.07	6.07	6.05	6.06	72800	5.327	down	down	correct
BKU.US	BankUnited Inc	20200113	35.07	35.11	34.86	35.1	582666	33.1675	up	up	correct
BLD.US	TopBuild Corp	20200113	104.39	105.4	104.2	104.88	381535	104.88	up	up	correct
BLDR.US	Builders FirstSource Inc	20200113	26.51	26.935	26.51	26.79	1011211	26.79	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200113	15.39	15.54	15.35	15.54	75088	14.1119	up	down	incorrect
BLK.US	BlackRock Inc	20200113	513.27	523.45	513.27	523.11	651831	500.1981	up	down	incorrect
BLL.US	Ball Corporation	20200113	66.25	67.745	66.01	67.5	2296462	66.4683	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20200113	16.27	16.35	16.27	16.35	116991	14.1374	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200113	21.9	22.22	21.9	22.19	52860	19.1884	up	up	correct
BMA.US	Banco Macro S.A	20200113	36.16	36.23	34.4	34.54	580131	34.54	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200113	42.16	42.58	42.04	42.58	47151	38.1907	up	up	correct
BMI.US	Badger Meter Inc	20200113	63.1	64.0075	63.02	63.53	136915	62.4227	up	up	correct
BML.US	PL	20200113	24.43	24.65	24.43	24.56	20322	22.5909	up	up	correct
BMO.US	Bank of Montreal	20200113	77.66	78.26	77.51	78.24	840840	71.6374	up	up	correct
BMY.US	Bristol	20200113	65.43	66.99	65.37	66.15	19246221	62.6397	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200113	3.73	3.84	3.62	3.72	249304	3.72	down	down	correct
BNS.US	The Bank of Nova Scotia	20200113	55.23	55.345	55.03	55.34	786430	50.2496	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200113	14.03	14.1	14.03	14.09	11980	12.8398	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200113	11.13	11.15	11.1	11.1	193778	9.6309	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20200113	43.83	45.89	42.0475	45.82	1890018	45.82	up	down	incorrect
BORR.US	Borr Drilling Limited	20200113	15.56	16.05	15.462	15.462	3600	15.462	down	down	correct
BOX.US	Box Inc	20200113	16.86	16.94	16.57	16.6	1210522	16.6	down	down	correct
BP.US	BP p.l.c	20200113	38.62	38.86	38.46	38.8	6130847	34.2056	up	up	correct
BPMP.US	BP Midstream Partners LP	20200113	16.5	16.75	16.44	16.67	304085	13.356	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200113	8.84	9.2	8.7	9.06	948574	8.4477	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200113	127.86	128.8399	127.47	128.49	430407	124.3137	up	up	correct
BRBR.US	BellRing Brands Inc	20200113	20.58	20.915	20.43	20.53	650984	20.53	down	down	correct
BRC.US	Brady Corporation	20200113	57.02	57.89	56.99	57.89	102892	56.0933	up	up	correct
BRFS.US	BRF S.A	20200113	8.8	8.85	8.74	8.82	900846	8.82	up	up	correct
BRK.US	B	20200113	227.05	228.47	226.1251	228.45	3287976	228.45	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200113	12.34	12.34	12.09	12.2	1211200	10.4499	down	up	incorrect
BRO.US	Brown & Brown Inc	20200113	40.43	40.69	40.23	40.38	1559125	39.7669	down	down	correct
BRSP.US	Brightspire Capital Inc	20200113	13.59	13.66	13.45	13.65	284000	12.6244	up	up	correct
BRT.US	BRT Apartments Corp	20200113	17.6	17.7714	17.32	17.43	50172	15.3486	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200113	5.06	5.08	5.06	5.07	733374	4.807	up	up	correct
BRX.US	Brixmor Property Group Inc	20200113	20.26	20.57	20.18	20.52	3470800	18.9464	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200113	25.1496	25.2	25.08	25.1075	7575	22.8079	down	down	correct
BSAC.US	Banco Santander	20200113	23.78	23.93	23.6	23.65	296206	21.5714	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200113	10.8204	10.9956	10.8204	10.8691	1546337	9.8273	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200113	10.03	10.18	9.99	10.18	343686	9.8902	up	up	correct
BSM.US	Black Stone Minerals L.P	20200113	13.05	13.0644	12.89	12.95	237710	11.0228	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200113	6.94	7	6.92	6.98	638504	6.7877	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200113	35.18	35.33	35.04	35.26	109426	31.021	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200113	20.95	21.15	20.95	21.03	151800	18.3498	up	up	correct
BTA.US	BlackRock Long	20200113	12.86	12.9	12.86	12.87	16290	11.6801	up	up	correct
BTCM.US	BIT Mining Limited	20200113	7.6	8	7.6	7.9	37676	7.9	up	up	correct
BTI.US	British American Tobacco p.l.c	20200113	45.18	45.41	45.06	45.4	1098107	38.894	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200113	35.16	35.2964	35.1	35.2	38156	30.6626	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200113	24.37	24.45	24.32	24.43	80344	23.0073	up	down	incorrect
BTU.US	Peabody Energy Corporation	20200113	8.6	9.42	8.53	9.04	2132413	9.04	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200113	14.1	14.13	14.09	14.12	304768	12.3427	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200113	22.48	22.8111	22.4461	22.61	67460	19.9359	up	up	correct
BUR.US	Burford Capital Limited	20200113	8.85	8.85	8.85	8.85	326	8.7081
BURL.US	Burlington Stores Inc	20200113	230.89	232.82	229.81	231.32	422300	231.32	up	up	correct
BV.US	BrightView Holdings Inc	20200113	16.9	17.25	16.81	17.09	122300	17.09	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200113	21.05	21.4	21	21.3	30200	21.254	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200113	13.89	13.95	13.375	13.43	1580108	13.43	down	down	correct
BWA.US	BorgWarner Inc	20200113	41.3	41.495	41.055	41.38	1703700	39.9903	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200113	12.7	12.8	12.66	12.75	66650	11.0394	up	up	correct
BWXT.US	BWX Technologies Inc	20200113	65	65.58	64.93	65.34	266900	63.5038	up	up	correct
BX.US	The Blackstone Group Inc	20200113	57.88	58.69	57.38	58.43	3273903	54.4819	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200113	13.41	13.73	13.08	13.63	135290	13.63	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200113	37.08	37.24	37.02	37.24	683545	31.6144	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200113	13.59	13.62	13.52	13.61	266966	11.8688	up	down	incorrect
BXP.US	Boston Properties Inc	20200113	135.2	136.96	135	136.77	523835	127.3995	up	up	correct
BXS.US	PA	20200113	25.9453	25.95	25.76	25.9	31145	23.611	down	down	correct
BY.US	Byline Bancorp Inc	20200113	19.92	20.04	19.8	20.04	90473	19.584	up	up	correct
BYD.US	Boyd Gaming Corporation	20200113	28.64	28.81	28.22	28.68	705388	28.68	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200113	14.43	14.4455	14.36	14.42	51378	13.2037	down	down	correct
BZH.US	Beazer Homes USA Inc	20200113	14.7	15.07	14.65	15.07	257665	15.07	up	up	correct
C.US	PN	20200113	28.3	28.42	28.25	28.35	50785	28.35	up	up	correct
CAAP.US	Corporación América Airports S.A	20200113	6	6.165	5.93	6	126554	6
CABO.US	Cable One Inc	20200113	1612.61	1696.83	1611.154	1689.74	50943	1672.1099	up	up	correct
CACI.US	CACI International Inc	20200113	263.64	266.5166	263.64	265.49	129275	265.49	up	up	correct
CAE.US	CAE Inc	20200113	29.83	29.87	29.53	29.69	428022	29.5822	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200113	22.14	22.48	22.14	22.45	52130	19.0493	up	up	correct
CAG.US	Conagra Brands Inc	20200113	31.94	32.06	31.61	32.03	4917867	30.1593	up	up	correct
CAH.US	Cardinal Health Inc	20200113	50.53	50.56	49.8	50.44	2526564	47.2706	down	down	correct
CAI.US	PB	20200113	26.35	26.54	26.2794	26.54	3983	23.0558	up	up	correct
CAJ.US	Canon Inc	20200113	27.99	28.09	27.89	28.05	194276	26.5448	up	up	correct
CAL.US	Caleres Inc	20200113	22.34	22.34	21.66	21.8	248510	20.7839	down	down	correct
CALX.US	Calix Inc	20200113	8.29	8.35	8.15	8.35	133863	8.35	up	up	correct
CANG.US	Cango Inc	20200113	9.49	9.75	9.3	9.6	19077	8.2378	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200113	17.3	17.5	17.2008	17.3	17129	13.6339
CARS.US	Cars.com Inc	20200113	11.26	11.38	11.06	11.34	781020	11.34	up	up	correct
CAT.US	Caterpillar Inc	20200113	146.53	146.83	145.55	146.82	3356908	140.3808	up	up	correct
CATO.US	The Cato Corporation	20200113	16.06	16.2	15.84	16.06	188546	15.2419
CB.US	Chubb Limited	20200113	150.78	151.215	149.53	150.9	1672608	144.54	up	down	incorrect
CBB.US	P	20200113	1.87	1.87	1.87	1.87	0	0.5807
CBD.US	Companhia Brasileira de Distribuição	20200113	21.77	21.97	21.64	21.65	330290	20.2881	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200113	9.78	9.92	9.78	9.8646	24688	8.5046	up	up	correct
CBL.US	PE	20200113	4.5	4.5955	4.4222	4.49	17051	4.49	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200113	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200113	60.01	60.82	59.9	60.66	1038807	60.66	up	up	correct
CBT.US	Cabot Corporation	20200113	44.9	45.83	44.7	45.83	174604	43.1434	up	up	correct
CBU.US	Community Bank System Inc	20200113	70.83	71.3	70.57	71.26	192710	67.6723	up	down	incorrect
CBX.US	NYSE LISTED TEST	20200113	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200113	26.86	27.33	26.83	27.29	270497	27.29	up	up	correct
CC.US	The Chemours Company	20200113	16.49	17.33	16.38	16.89	2500126	15.3837	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200113	142.92	143.85	142.6517	143.29	1743315	134.8762	up	up	correct
CCJ.US	Cameco Corporation	20200113	8.97	9.1	8.91	9.1	2014087	9.0213	up	down	incorrect
CCK.US	Crown Holdings Inc	20200113	71.3	72.81	71.3	72.52	1270119	71.9612	up	up	correct
CCL.US	Carnival Corporation & plc	20200113	49.1	49.65	48.82	49.36	4041800	48.7905	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200113	2.65	2.65	2.65	2.65	3	2.65
CCO.US	Clear Channel Outdoor Holdings Inc	20200113	2.86	3.015	2.84	2.9	2769616	2.9	up	up	correct
CCS.US	Century Communities Inc	20200113	28.37	28.67	28.15	28.24	249491	28.07	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200113	20.06	20.2	19.78	19.85	285503	17.0586	down	down	correct
CCX.US	WS	20200113	2.8	2.81	2.75	2.79	306825	1.7091	down	down	correct
CCZ.US	Comcast Holdings Corp	20200113	52.05	52.05	52.05	52.05	162	49.8606
CDAY.US	Ceridian HCM Holding Inc	20200113	72	73.23	71.49	72.6	845891	72.6	up	up	correct
CDE.US	Coeur Mining Inc	20200113	6.48	6.51	6.24	6.43	4396180	6.43	down	up	incorrect
CDR.US	PC	20200113	23.5	23.5	23.43	23.475	5819	20.0659	down	down	correct
CE.US	Celanese Corporation	20200113	117.18	118.53	116.89	118.13	470200	113.0609	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200113	28.18	28.4719	28.14	28.43	11293	27.9387	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200113	28.57	28.75	28.57	28.65	6065	27.6144	up	up	correct
CEIX.US	CONSOL Energy Inc	20200113	11.59	11.8	11.24	11.68	327923	11.68	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20200113	8.91	8.912	8.6373	8.83	27647	8.3412	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200113	57.65	58.95	57.65	58.95	49540	48.9048	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200113	6.81	6.8463	6.75	6.84	905884	52.3647	up	up	correct
CEPU.US	Central Puerto S.A	20200113	4.53	4.53	4.3	4.3	178820	4.3	down	down	correct
CEQP.US	P	20200113	9.3	9.3	9.25	9.27	205419	7.4652	down	down	correct
CF.US	CF Industries Holdings Inc	20200113	44.91	45.435	44.5	45.34	1500858	42.6298	up	up	correct
CFG.US	PE	20200113	25.13	25.2	25.11	25.19	71006	22.5853	up	up	correct
CFX.US	Colfax Corporation	20200113	37	37.73	36.83	37.72	952926	37.72	up	up	correct
CFXA.US	Colfax Corporation	20200113	158.93	161.47	158.05	161.47	47800	150.8723	up	up	correct
CGA.US	China Green Agriculture Inc	20200113	4	4.1297	3.5501	3.7362	126054	3.7362	down	down	correct
CGAU.US	Centerra Gold Inc	20200113	7.78	7.78	7.36	7.36	25400	7.0855	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200113	43.57	44.45	43.57	44.34	66908	41.0852	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200113	70.22	71.215	70.14	70.82	1172675	69.1768	up	up	correct
CHE.US	Chemed Corporation	20200113	460	463.83	458.9909	463.5	112624	460.8528	up	up	correct
CHGG.US	Chegg Inc	20200113	40.5	41.65	40.29	41.21	1056844	41.21	up	up	correct
CHH.US	Choice Hotels International Inc	20200113	99.34	100.31	98.87	100.23	721937	99.4988	up	down	incorrect
CHK.US	PD	20200113	20.99	20.99	19.64	19.7579	21889	18.3555	down	up	incorrect
CHMI.US	PB	20200113	25.8899	26.15	25.8899	26	6844	22.1468	up	up	correct
CHN.US	The China Fund Inc	20200113	22.25	22.73	22.19	22.73	74154	13.9626	up	down	incorrect
CHPT.US	WS	20200113	9.93	9.94	9.93	9.93	22600	9.93
CHRA.US	Charah Solutions Inc	20200113	2.95	3.15	2.85	3.09	55997	3.09	up	up	correct
CHS.US	Chico's FAS Inc	20200113	4.2	4.24	4.08	4.16	2379838	3.9906	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200113	36.4	36.79	36.4	36.71	78052	34.082	up	up	correct
CHWY.US	Chewy Inc	20200113	29.56	30.99	29.56	30.52	3283689	30.52	up	down	incorrect
CI.US	Cigna Corporation	20200113	208.51	209	201.96	203.51	2376732	199.8667	down	down	correct
CIA.US	Citizens Inc	20200113	6.66	6.74	6.63	6.73	35778	6.73	up	up	correct
CIB.US	Bancolombia S.A	20200113	54.09	54.53	53.7	54.5	239978	51.6347	up	up	correct
CIEN.US	Ciena Corporation	20200113	41.98	42.535	41.8	42.39	1570130	42.39	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200113	2.91	2.95	2.89	2.95	71037	2.5223	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200113	3.62	3.6765	3.61	3.64	4809377	3.1918	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200113	17.42	17.54	17.4	17.48	161132	15.4424	up	up	correct
CIM.US	PD	20200113	26.4552	26.55	26.4552	26.55	6296	21.8968	up	up	correct
CINR.US	Ciner Resources LP	20200113	17.33	17.62	17.28	17.6	22799	16.4333	up	up	correct
CIO.US	PA	20200113	25.98	26.08	25.98	26.08	517	23.1245	up	up	correct
CIR.US	CIRCOR International Inc	20200113	43.55	44.89	43.44	44.82	82636	44.82	up	up	correct
CIT.US	PB	20200113	26.1222	26.14	26.02	26.12	9529	23.2152	down	down	correct
CIXX.US	CI Financial Corp	20200113	17.51	17.51	17.51	17.51	302	16.8941
CL.US	Colgate	20200113	70.16	70.56	69.8	70.14	4641349	66.9809	down	down	correct
CLB.US	Core Laboratories N.V	20200113	40.38	40.66	39.66	40.24	588114	39.8618	down	down	correct
CLF.US	Cleveland	20200113	7.64	7.75	7.51	7.6	8518013	7.0609	down	down	correct
CLH.US	Clean Harbors Inc	20200113	82.78	83.08	82.235	83.04	167346	83.04	up	up	correct
CLI.US	Mack	20200113	22.74	23.37	22.64	23.35	622024	22.7207	up	up	correct
CLPR.US	Clipper Realty Inc	20200113	10.45	10.51	10.4	10.49	10807	9.441	up	up	correct
CLR.US	Continental Resources Inc	20200113	33.26	33.6316	32.72	33.4	1529290	32.9351	up	down	incorrect
CLS.US	Celestica Inc	20200113	8.46	8.53	8.425	8.47	632895	8.47	up	up	correct
CLW.US	Clearwater Paper Corporation	20200113	18.77	19.48	18.54	19.4	107685	19.4	up	up	correct
CLX.US	The Clorox Company	20200113	153.77	156.26	153.35	156.2	1064976	149.0642	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200113	82.6	82.84	82.19	82.84	412173	75.4712	up	up	correct
CMA.US	Comerica Incorporated	20200113	68.64	68.84	67.97	68.75	1236011	62.019	up	up	correct
CMC.US	Commercial Metals Company	20200113	22.75	22.76	22.44	22.6	2049125	21.6586	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200113	3.82	4.01	3.82	3.98	370747	2.361	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200113	856.13	869.77	851.405	863	304580	863	up	up	correct
CMI.US	Cummins Inc	20200113	171.88	172.77	170.92	172.49	972175	163.8609	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200113	7.95	8.18	7.95	8.16	493303	6.8828	up	down	incorrect
CMP.US	Compass Minerals International Inc	20200113	58.23	59.1	57.99	58.91	178439	54.0309	up	up	correct
CMRE.US	PE	20200113	26.5	26.62	26.475	26.6153	19838	22.7596	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200113	27.01	27.1	26.9011	27.1	9857	24.3849	up	up	correct
CMSC.US	CMS Energy Corp	20200113	27.21	27.3	27.1701	27.29	21108	24.7925	up	up	correct
CMSD.US	CMS Energy Corp	20200113	27.49	27.53	27.37	27.53	28100	25.0605	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200113	4.88	4.92	4.85	4.85	52139	4.4118	down	down	correct
CNA.US	CNA Financial Corporation	20200113	44.53	44.65	44.25	44.55	151057	38.9395	up	up	correct
CNC.US	Centene Corporation	20200113	64.31	64.44	62.83	63.4	4546665	63.4	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20200113	4.71	4.7127	4.455	4.46	28557	4.46	down	down	correct
CNHI.US	CNH Industrial N.V	20200113	10.9	10.97	10.85	10.95	924300	10.5409	up	up	correct
CNI.US	Canadian National Railway Company	20200113	92.24	93.46	91.96	93.41	742419	89.3268	up	up	correct
CNK.US	Cinemark Holdings Inc	20200113	31.24	31.73	31.13	31.41	1515282	30.9426	up	up	correct
CNMD.US	CONMED Corporation	20200113	111.07	111.3	109.935	110.77	249854	108.9899	down	down	correct
CNNE.US	Cannae Holdings Inc	20200113	38.88	39.29	38.81	39.05	255127	39.05	up	up	correct
CNP.US	CenterPoint Energy Inc	20200113	26.3	26.48	26.195	26.28	4303647	24.7663	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20200113	31.79	31.82	31.255	31.71	1948685	26.6858	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200113	8.36	8.48	8.211	8.48	208012	6.1533	up	up	correct
CNS.US	Cohen & Steers Inc	20200113	63.76	65.22	63.76	65.2	152718	60.3572	up	up	correct
CNX.US	CNX Resources Corporation	20200113	7.76	7.91	7.51	7.81	3613029	7.81	up	up	correct
CO.US	Global Cord Blood Corporation	20200113	5.01	5.19	5.01	5.1	116026	5.1	up	up	correct
CODI.US	PC	20200113	26	26.05	25.965	26.05	36382	22.2738	up	up	correct
COE.US	China Online Education Group	20200113	10.8	11.88	10.6243	11.1149	41662	11.1149	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200113	17.44	17.48	16.95	17.19	7588418	16.4937	down	down	correct
COLD.US	Americold Realty Trust	20200113	34.6	35.18	34.58	34.99	1023121	33.5364	up	up	correct
COO.US	The Cooper Companies Inc	20200113	333.64	334.99	332.92	333.55	235903	333.4374	down	down	correct
COP.US	ConocoPhillips	20200113	65.36	65.51	64.88	65.13	3675516	60.7344	down	down	correct
COR.US	CoreSite Realty Corporation	20200113	113.55	113.57	112.245	112.92	275244	104.4923	down	up	incorrect
CORR.US	PA	20200113	25.54	25.64	25.54	25.561	10363	21.3238	up	up	correct
COTY.US	Coty Inc	20200113	10.55	10.67	10.36	10.46	5596145	10.3467	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200113	258.26	262.7	257.92	262.7	1639735	49.255	up	up	correct
CPA.US	Copa Holdings S.A	20200113	104.88	105.59	104.29	104.68	291500	103.7474	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200113	9.23	9.23	9.1313	9.2105	53372	7.6687	down	down	correct
CPB.US	Campbell Soup Company	20200113	47.73	48.03	47.48	47.72	1513878	45.2182	down	down	correct
CPE.US	Callon Petroleum Company	20200113	4.24	4.25	4.06	4.11	1262615	41.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20200113	28.75	28.97	28.67	28.9	131276	26.5112	up	up	correct
CPG.US	Crescent Point Energy Corp	20200113	4.53	4.59	4.42	4.53	1585036	4.4574
CPK.US	Chesapeake Utilities Corporation	20200113	91.61	92.97	91.61	92.85	57108	89.6943	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200113	9.8	9.92	9.78	9.91	159470	9.3743	up	up	correct
CPRI.US	Capri Holdings Limited	20200113	36	36.55	35.64	36.34	1905600	36.34	up	up	correct
CPS.US	Cooper	20200113	29.41	29.41	28.44	29.11	171057	29.11	down	down	correct
CPT.US	Camden Property Trust	20200113	106.28	107.0699	106.14	107	491159	100.6661	up	up	correct
CR.US	Crane Co	20200113	86.15	87.45	85.69	87.35	147245	83.564	up	up	correct
CRD.US	B	20200113	9.3	9.3238	9.1	9.1	17922	8.6592	down	down	correct
CRH.US	CRH plc	20200113	39.22	39.64	39.175	39.62	649271	37.5272	up	up	correct
CRI.US	Carter's Inc	20200113	107.13	108.93	107.08	108.9	426579	106.7528	up	down	incorrect
CRK.US	Comstock Resources Inc	20200113	7.41	7.665	7.4	7.44	289363	7.44	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200113	159	159.306	157.78	159.1	240619	159.1	up	up	correct
CRM.US	salesforce.com inc	20200113	181.26	184.45	181.13	183.85	6205333	183.85	up	up	correct
CRS.US	Carpenter Technology Corporation	20200113	47.36	47.735	47.05	47.53	303611	44.8258	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200113	8.68	9.14	8.68	9.02	40565	7.4151	up	up	correct
CRY.US	CryoLife Inc	20200113	28.45	28.6834	28.33	28.61	100466	28.61	up	up	correct
CS.US	Credit Suisse Group AG	20200113	13.8	13.92	13.78	13.92	1671521	13.3779	up	down	incorrect
CSAN.US	W	20200113	72.88	74.92	72.88	74.92	1512400	74.2503	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200113	160.5	161.04	159.8	160.75	212041	156.4808	up	down	incorrect
CSLT.US	Castlight Health Inc	20200113	1.32	1.51	1.32	1.49	1078613	1.49	up	down	incorrect
CSR.US	PC	20200113	26.48	26.55	26.48	26.55	5244	23.9419	up	down	incorrect
CSTM.US	Constellium SE	20200113	13.54	13.63	13.34	13.49	848247	13.49	down	down	correct
CSU.US	Capital Senior Living Corporation	20200113	3.25	3.38	2.9501	3.0201	13009	42.5352	down	down	correct
CSV.US	Carriage Services Inc	20200113	25.15	25.25	25	25.17	39109	24.5252	up	down	incorrect
CTA.US	PB	20200113	116.24	117.72	114.5	114.5	1196	106.392	down	down	correct
CTBB.US	Qwest Corp. NT	20200113	25.9	26	25.85	25.95	92562	22.8058	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200113	26.37	26.38	26.3585	26.38	37811	23.1611	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200113	5.07	5.49	5.07	5.35	162786	5.35	up	up	correct
CTLT.US	Catalent Inc	20200113	57.92	59.49	57.51	59.45	856631	59.45	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200113	4.91	5.2073	4.63	5.15	65483	5.15	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200113	8.93	9.09	8.87	9.09	32824	37.6937	up	up	correct
CTRA.US	Coterra Energy Inc	20200113	17.44	17.48	16.95	17.19	7588400	15.8775	down	down	correct
CTS.US	CTS Corporation	20200113	29.88	29.98	29.7	29.9	124501	29.5586	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200113	10.69	10.82	10.6204	10.82	164835	9.7802	up	down	incorrect
CTVA.US	Corteva Inc	20200113	28.34	28.6	28.155	28.58	4735100	27.7176	up	up	correct
CTZ.US	Qwest Corp. NT	20200113	25.7692	25.77	25.75	25.77	7657	24.5002	up	up	correct
CUBB.US	Customers Bancorp Inc	20200113	25.54	25.6	25.54	25.57	8800	22.7197	up	up	correct
CUBE.US	CubeSmart	20200113	31.07	31.14	30.95	31.06	1770409	29.0193	down	up	incorrect
CUBI.US	PF	20200113	26.0275	26.1	25.99	26.0434	17129	23.022	up	up	correct
CUK.US	Carnival Corporation & plc	20200113	46.62	46.92	46.27	46.75	230396	46.1772	up	up	correct
CULP.US	Culp Inc	20200113	13.66	13.95	13.57	13.82	27583	12.9732	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200113	9.97	9.99	9.4703	9.99	396960	9.5035	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20200113	40.64	41.34	40.64	41.31	536444	38.691	up	down	incorrect
CVA.US	Covanta Holding Corporation	20200113	15	15.34	14.99	15.18	685355	14.1804	up	down	incorrect
CVEO.US	Civeo Corporation	20200113	1.26	1.26	1.21	1.26	414766	15.12
CVI.US	CVR Energy Inc	20200113	31.8944	32.1952	31.6728	31.9261	433376	26.1376	up	up	correct
CVNA.US	Carvana Co	20200113	88.48	93.85	87.61	92.87	2615415	92.87	up	up	correct
CVS.US	CVS Health Corporation	20200113	72.29	72.99	71.625	72.76	6662479	68.775	up	down	incorrect
CVX.US	Chevron Corporation	20200113	116.47	116.9103	116.08	116.66	6847425	104.9057	up	up	correct
CW.US	Curtiss	20200113	144.13	145.44	143.4732	145.44	136638	143.595	up	up	correct
CWEN.US	Clearway Energy Inc	20200113	20.04	20.34	19.99	20.15	1126284	18.4891	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200113	19.14	19.35	19.03	19.16	162150	17.49	up	up	correct
CWH.US	Camping World Holdings Inc	20200113	13.46	14.65	13.415	14.5	935138	12.9148	up	up	correct
CWK.US	Cushman & Wakefield plc	20200113	19.23	19.45	19.175	19.41	379015	19.41	up	up	correct
CWT.US	California Water Service Group	20200113	49.72	50.63	49.72	50.22	254055	48.5848	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200113	3.83	3.85	3.8	3.83	5593430	3.83
CXE.US	MFS High Income Municipal Trust	20200113	5.44	5.46	5.4199	5.42	116357	4.9178	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200113	9.95	9.97	9.95	9.97	18413	9.0361	up	up	correct
CXP.US	Columbia Property Trust Inc	20200113	20.79	21.13	20.76	21.1	1305894	16.978	up	up	correct
CXW.US	CoreCivic Inc	20200113	15.64	16.05	15.61	15.88	637674	15.2958	up	down	incorrect
CYD.US	China Yuchai International Limited	20200113	13.25	13.3	13.07	13.18	67466	11.3344	down	down	correct
CYH.US	Community Health Systems Inc	20200113	2.42	2.57	2.32	2.54	2011590	2.54	up	down	incorrect
CZZ.US	Cosan Limited	20200113	22.86	23.07	22.54	22.89	643084	21.4784	up	up	correct
D.US	Dominion Energy Inc	20200113	82.08	82.4053	81.942	82.05	1726664	76.0531	down	down	correct
DAC.US	Danaos Corporation	20200113	9.32	9.32	8.7561	8.97	146471	8.7747	down	down	correct
DAL.US	Delta Air Lines Inc	20200113	59.03	59.7	59.03	59.49	8452039	59.0822	up	up	correct
DAN.US	Dana Incorporated	20200113	16.54	16.69	16.275	16.48	1093448	16.1035	down	down	correct
DAO.US	Youdao Inc	20200113	16	16.5	15.81	16.5	112400	16.5	up	down	incorrect
DAR.US	Darling Ingredients Inc	20200113	28.38	28.75	28.3	28.73	731241	28.73	up	down	incorrect
DAVA.US	Endava plc	20200113	45.59	46	42.1057	45.25	228889	45.25	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200113	8.43	8.49	8.39	8.48	4841393	8.48	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200113	12.14	12.26	11.78	11.9	976599	11.9	down	down	correct
DBI.US	Designer Brands Inc	20200113	16.14	16.22	15.86	15.87	1074908	15.6281	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200113	20.75	20.8598	20.75	20.85	17613	17.8328	up	up	correct
DBRG.US	PJ	20200113	24	24.26	23.97	23.99	71039	20.7279	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200113	9.45	9.45	9.35	9.35	8013	8.1661	down	up	incorrect
DCI.US	Donaldson Company Inc	20200113	55.65	56.13	55.52	56.08	334405	54.3929	up	up	correct
DCM.US	NTT DOCOMO INC	20200113	5980	6000	5940	6000	57990	6000	up	up	correct
DCO.US	Ducommun Incorporated	20200113	42.31	42.53	41.07	41.54	133347	41.54	down	up	incorrect
DCP.US	PC	20200113	24.9	25	24.78	24.92	8435	20.6138	up	up	correct
DCUE.US	Dominion Energy Inc	20200113	106.55	106.62	106.26	106.26	79900	93.6751	down	down	correct
DD.US	DuPont de Nemours Inc	20200113	59.54	60.42	59.31	60.4	8088729	58.1266	up	up	correct
DDD.US	3D Systems Corporation	20200113	10.69	11.3269	10.6	11.22	4725493	11.22	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200113	16	16	15.75	15.88	22467	13.1494	down	down	correct
DDS.US	Dillard's Inc	20200113	69.27	70.012	68.88	69.09	305549	67.6801	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200113	26.4775	26.495	26.37	26.37	18762	22.5869	down	down	correct
DE.US	Deere & Company	20200113	174.08	175.04	173.57	174.74	1301182	170.4175	up	up	correct
DEA.US	Easterly Government Properties Inc	20200113	22.98	23.24	22.94	23.23	277326	21.1691	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200113	165.51	167.83	164.53	167.79	371126	167.79	up	up	correct
DEI.US	Douglas Emmett Inc	20200113	41.82	42.17	41.67	42.16	2041018	39.5115	up	up	correct
DELL.US	Dell Technologies Inc	20200113	49.69	49.99	48.68	49.83	3414273	25.256	up	up	correct
DEO.US	Diageo plc	20200113	167.31	168.49	167.18	167.93	456890	160.1004	up	up	correct
DESP.US	Despegar.com Corp	20200113	14	14.3	13.91	13.97	183579	13.97	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200113	10.56	10.6	10.51	10.585	55766	8.9977	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200113	10.03	10.3	10.01	10.29	370724	10.29	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200113	26.87	27.18	26.87	27.05	48852	23.5216	up	up	correct
DFS.US	Discover Financial Services	20200113	82.76	83.11	82.19	82.88	996890	79.0006	up	up	correct
DG.US	Dollar General Corporation	20200113	151.96	154.83	151.43	154.12	2011834	152.0528	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200113	106.33	107.01	106.21	106.56	512524	102.8309	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200113	3.14	3.15	3.13	3.14	183956	2.6545
DHI.US	D.R. Horton Inc	20200113	53.63	54.04	53.39	53.57	2383816	52.4709	down	down	correct
DHT.US	DHT Holdings Inc	20200113	7.93	8.01	7.64	7.8	4002211	6.0661	down	down	correct
DHX.US	DHI Group Inc	20200113	3.02	3.05	2.99	3.04	84436	3.04	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200113	17.9	17.91	17.8	17.84	88099	15.4515	down	down	correct
DIN.US	Dine Brands Global Inc	20200113	84.21	86.04	84.2	85.15	245354	80.8935	up	up	correct
DIS.US	The Walt Disney Company	20200113	144.75	144.75	143.36	143.88	9926387	143.88	down	down	correct
DK.US	Delek US Holdings Inc	20200113	33.61	33.8	33.02	33.19	1011085	31.5346	down	down	correct
DKL.US	Delek Logistics Partners LP	20200113	32.62	33.05	32.6	32.95	30639	26.4118	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200113	48.38	49.26	47.8	49.23	1368594	44.915	up	up	correct
DLB.US	Dolby Laboratories Inc	20200113	68.7	69.14	68.51	69.14	203400	67.5889	up	up	correct
DLNG.US	PB	20200113	21.12	21.24	21	21.12	9968	17.1787
DLR.US	PL	20200113	26.07	26.07	25.82	25.95	71074	23.5137	down	down	correct
DLX.US	Deluxe Corporation	20200113	47.55	47.99	47.17	47.97	216891	44.5424	up	up	correct
DM.US	Desktop Metal Inc	20200113	10.04	10.06	10.02	10.05	369643	10.05	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200113	14.8	15.02	14.74	14.94	68157	13.6549	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200113	20.85	20.98	20.85	20.95	46338	17.254	up	up	correct
DNOW.US	NOW Inc	20200113	11.17	11.47	11.07	11.39	1248303	11.39	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200113	12.76	12.85	12.76	12.85	440255	11.176	up	down	incorrect
DOC.US	Physicians Realty Trust	20200113	18.79	19.14	18.745	19.11	1190212	17.3894	up	up	correct
DOOR.US	Masonite International Corporation	20200113	75.25	75.31	74.42	74.57	119952	74.57	down	down	correct
DOV.US	Dover Corporation	20200113	116.03	117.24	115.91	117.13	672776	113.5429	up	up	correct
DOW.US	Dow Inc	20200113	51.5	52.4	51.47	52.35	2665522	47.0826	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200113	15.59	15.705	15.55	15.7	137552	12.5515	up	up	correct
DPZ.US	Domino's Pizza Inc	20200113	289.57	290.71	283.37	284	726219	279.2972	down	down	correct
DQ.US	Daqo New Energy Corp	20200113	56.44	60.15	56.4	59.44	1365415	11.888	up	up	correct
DRD.US	DRDGOLD Limited	20200113	6.03	6.1	5.99	5.99	283468	5.3397	down	down	correct
DRE.US	Duke Realty Corporation	20200113	34.93	35.4	34.9	35.37	2295776	33.7218	up	up	correct
DRI.US	Darden Restaurants Inc	20200113	114.55	114.89	113.05	113.25	1517359	110.2862	down	down	correct
DRQ.US	Dril	20200113	46.43	46.94	45.9504	46.72	133403	46.72	up	up	correct
DS.US	PD	20200113	23.1167	23.1483	22.85	23.0951	5565	21.6705	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200113	20.06	20.14	20.06	20.09	398688	16.322	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200113	8.04	8.07	8.04	8.07	204250	7.3602	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200113	11.28	11.28	11.26	11.27	95038	9.7563	down	down	correct
DSX.US	PB	20200113	25.36	25.42	25.2129	25.3	9888	22.0131	down	up	incorrect
DT.US	Dynatrace Inc	20200113	28	29.13	27.55	28.83	1339355	28.83	up	up	correct
DTE.US	DTE Energy Company	20200113	129.24	130.11	129.17	129.59	1010757	103.6422	up	down	incorrect
DTF.US	DTF Tax	20200113	14.91	15	14.91	14.98	14704	14.0406	up	up	correct
DTLA.US	P	20200113	20.9508	21.25	20.9508	21.0424	1954	21.0424	up	down	incorrect
DTP.US	DTE Energy Co	20200113	51.265	51.4	51.25	51.31	183500	45.0092	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200113	26.77	26.98	26.77	26.98	14673	24.4191	up	up	correct
DTY.US	DTE Energy Company	20200113	27.46	27.76	27.46	27.76	10141	24.7445	up	up	correct
DUK.US	PA	20200113	28.2	28.2	28.09	28.17	53864	25.4243	down	down	correct
DUKB.US	Duke Energy Corp	20200113	27.96	27.96	27.8	27.88	42470	25.1453	down	down	correct
DVA.US	DaVita Inc	20200113	76.1	76.98	75.9	76.92	921172	76.92	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200113	1.81	1.8499	1.7	1.825	58641	1.6928	up	up	correct
DVN.US	Devon Energy Corporation	20200113	25.01	25.43	24.64	25.36	4745173	22.8642	up	down	incorrect
DXC.US	DXC Technology Company	20200113	35.71	35.99	35.11	35.55	3813657	34.8613	down	up	incorrect
DY.US	Dycom Industries Inc	20200113	45.08	45.3	44	45.05	354577	45.05	down	down	correct
E.US	Eni S.p.A	20200113	31.2	31.43	31.1	31.32	252445	27.4262	up	down	incorrect
EAF.US	GrafTech International Ltd	20200113	11.2	11.41	11.13	11.4	1803901	11.2014	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200113	26.49	26.5	26.4422	26.5	11749	25.8775	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200113	10.91	10.945	10.86	10.91	30735	8.8325
EAT.US	Brinker International Inc	20200113	42.36	43.01	42.16	42.29	1244722	41.8349	down	down	correct
EB.US	Eventbrite Inc	20200113	21.22	21.6408	21.14	21.44	787843	21.44	up	up	correct
EBF.US	Ennis Inc	20200113	21.51	21.73	21.35	21.63	189625	19.8473	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200113	9.73	9.77	9.59	9.59	188098	8.5662	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200113	55.54	55.975	54.04	54.55	377582	54.55	down	down	correct
EC.US	Ecopetrol S.A	20200113	20.71	20.955	20.56	20.95	460461	19.0414	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200113	15.4	15.45	15.145	15.4	245355	12.1617
ECCB.US	Eagle Point Credit Company Inc	20200113	26.6464	26.6464	26.4	26.5	4639	22.8389	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200113	25.77	25.8805	25.77	25.8805	2717	22.5854	up	down	incorrect
ECL.US	Ecolab Inc	20200113	189.27	191.47	189.27	191.41	645432	187.9562	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200113	9.43	9.72	9.42	9.67	66255	9.67	up	up	correct
ECVT.US	Ecovyst Inc	20200113	16.13	16.59	16.11	16.55	42329	11.7596	up	up	correct
ED.US	Consolidated Edison Inc	20200113	87.47	88.19	87.29	87.79	1351795	81.1167	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200113	6.99	7.02	6.97	7.01	85084	6.0839	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200113	13.98	14.05	13.94	14.049	124564	10.7724	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200113	12.35	12.5	12.35	12.5	103975	9.7485	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200113	6.01	6.01	5.7	5.73	71662	5.73	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200113	132.88	134.79	131.595	134.71	8009100	13.471	up	up	correct
EEA.US	The European Equity Fund Inc	20200113	9.59	9.67	9.59	9.6327	5985	9.3797	up	up	correct
EEX.US	Emerald Holding Inc	20200113	10.53	10.79	10.5	10.72	53391	10.634	up	up	correct
EFC.US	PA	20200113	25.4596	25.55	25.4585	25.55	6159	22.4176	up	up	correct
EFL.US	Eaton Vance Floating	20200113	9.56	9.59	9.537	9.59	46025	8.7442	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20200113	13.6	13.67	13.6	13.67	126608	12.0805	up	up	correct
EFT.US	Eaton Vance Floating	20200113	13.88	13.93	13.8739	13.92	178920	12.4068	up	up	correct
EFX.US	Equifax Inc	20200113	146.81	148.85	146.81	148.59	571345	146.1492	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200113	13.08	13.11	13.06	13.06	1287	12.1421	down	down	correct
EGHT.US	8x8 Inc	20200113	18.51	19.12	18.51	18.99	1476222	18.99	up	up	correct
EGO.US	Eldorado Gold Corporation	20200113	7.53	7.56	7.2	7.21	1589565	7.21	down	down	correct
EGP.US	EastGroup Properties Inc	20200113	131.52	133.11	131.46	133.07	158966	127.7053	up	up	correct
EGY.US	VAALCO Energy Inc	20200113	2.48	2.54	2.48	2.51	227909	2.51	up	down	incorrect
EHC.US	Encompass Health Corporation	20200113	73.34	76.77	72.54	76.68	1462017	74.5935	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200113	10.1	10.11	10.07	10.09	44879	8.5549	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200113	10.03	10.06	10.02	10.05	42892	9.6034	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200113	18.93	19.003	18.9	19.003	4700	19.003	up	up	correct
EIG.US	Employers Holdings Inc	20200113	42.52	42.83	41.63	41.96	240567	39.6854	down	down	correct
EIX.US	Edison International	20200113	75.34	75.885	75.26	75.37	1243736	69.5445	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200113	211.62	213.53	210.4474	213.47	1235492	210.5448	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200113	28.81	28.81	27.89	28.41	5893168	28.41	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200113	26.31	26.4	26.2431	26.4	8512	24.0133	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200113	15.25	15.9	15.12	15.39	1258043	15.39	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200113	17.39	17.75	17.38	17.75	1243704	7.8523	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200113	69.82	71.06	69.81	71.02	827840	68.329	up	up	correct
ELVT.US	Elevate Credit Inc	20200113	4.45	4.49	4.36	4.43	128515	4.43	down	down	correct
ELY.US	Callaway Golf Company	20200113	21.4	21.95	21.23	21.78	1271476	21.7541	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200113	14.69	14.76	14.6869	14.75	346279	12.4012	up	up	correct
EME.US	EMCOR Group Inc	20200113	86	86.62	85.9107	86.52	138082	85.7225	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200113	16.13	16.33	16.0364	16.28	44190	14.6621	up	up	correct
EMN.US	Eastman Chemical Company	20200113	75.1	76.305	74.86	76.19	828833	71.3951	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200113	8.72	8.83	8.68	8.82	34835	36.8959	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200113	27.05	27.175	26.99	27.17	17999	25.9019	up	down	incorrect
EMR.US	Emerson Electric Co	20200113	77.15	77.435	76.95	77.39	1964450	73.513	up	up	correct
ENB.US	Enbridge Inc	20200113	39.97	40.28	39.66	40.27	2853210	35.0124	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200113	27.65	27.68	27.5928	27.68	39116	25.8707	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200113	10.31	10.54	10.21	10.48	1043964	8.3414	up	up	correct
ENIA.US	Enel Américas S.A	20200113	11.06	11.16	10.925	11	1749925	10.0033	down	down	correct
ENIC.US	Enel Chile S.A	20200113	4.96	5	4.88	4.97	551776	4.3152	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200113	26.3	26.3	26.2	26.2	2627	23.7427	down	down	correct
ENLC.US	EnLink Midstream LLC	20200113	5.3	5.51	5.17	5.42	4019293	4.3378	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200113	26.62	26.6331	26.52	26.61	10175	25.2295	down	up	incorrect
ENR.US	PA	20200113	102.64	102.64	98.6713	98.8591	5589	85.2064	down	down	correct
ENS.US	EnerSys	20200113	74.27	75.17	73.81	74.71	214509	73.3197	up	up	correct
ENV.US	Envestnet Inc	20200113	73.11	74.2	72.87	73.97	267984	73.97	up	up	correct
ENVA.US	Enova International Inc	20200113	22.27	22.5	21.93	22.32	235071	22.32	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200113	2.42	2.48	2.4	2.42	45418	2.42
EOD.US	Wells Fargo Advantage Funds	20200113	5.59	5.6136	5.53	5.59	165679	4.5208
EOG.US	EOG Resources Inc	20200113	85.88	85.973	84.34	85.52	3399902	79.3697	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200113	16.22	16.26	16.15	16.18	106242	14.0817	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200113	18.05	18.17	18.01	18.1	120138	16.0293	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200113	21.88	21.97	21.82	21.91	22187	20.3749	up	up	correct
EP.US	PC	20200113	51.29	51.84	51.29	51.74	2063	51.74	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200113	25.02	25.16	24.795	25.15	272152	25.0502	up	down	incorrect
EPAM.US	EPAM Systems Inc	20200113	225.04	229.13	224.5774	228.56	186617	228.56	up	up	correct
EPC.US	Edgewell Personal Care Company	20200113	28.01	28.3	27.885	28.03	648773	27.4783	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200113	28.6	28.99	28.41	28.93	5596312	24.3261	up	down	incorrect
EPR.US	PG	20200113	26.44	26.44	26.3	26.43	7555	23.4231	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200113	25.58	26.08	25.49	25.98	1972123	23.8994	up	up	correct
EQC.US	PD	20200113	28.81	28.85	28.6	28.7956	10164	25.8163	down	down	correct
EQNR.US	Equinor ASA	20200113	20.35	20.52	20.29	20.49	5850781	19.0548	up	up	correct
EQR.US	Equity Residential	20200113	81.06	82.31	81.06	82.28	1397514	77.0773	up	up	correct
EQT.US	EQT Corporation	20200113	8.84	9.1	8	8.37	13158060	8.3224	down	down	correct
ERF.US	Enerplus Corporation	20200113	6.69	6.84	6.55	6.72	1189301	6.3516	up	up	correct
ERJ.US	Embraer S.A	20200113	19.55	19.84	19.55	19.72	352702	19.72	up	up	correct
ES.US	Eversource Energy	20200113	84.49	85.33	84.41	85.15	1691142	80.5939	up	up	correct
ESE.US	ESCO Technologies Inc	20200113	96.25	97.675	95.97	97.57	113971	96.9494	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200113	3.63	3.67	3.48	3.63	2069138	3.63
ESI.US	Element Solutions Inc	20200113	11.82	11.92	11.71	11.9	1152300	11.7216	up	up	correct
ESNT.US	Essent Group Ltd	20200113	50.79	51.01	50.3	50.47	392312	48.8751	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200113	13.9	14.065	13.8658	14.06	1520047	13.5594	up	up	correct
ESS.US	Essex Property Trust Inc	20200113	302.09	306.075	302.09	305.5	420266	288.2345	up	up	correct
ESTC.US	Elastic N.V	20200113	69.22	70.5	68.56	68.69	1259699	68.69	down	down	correct
ESTE.US	Earthstone Energy Inc	20200113	6.08	6.1	5.75	5.78	284431	5.78	down	up	incorrect
ETB.US	Eaton Vance Tax	20200113	16.35	16.57	16.29	16.57	87437	13.9256	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200113	17.62	17.88	17.62	17.85	113600	15.5212	up	down	incorrect
ETG.US	Eaton Vance Tax	20200113	18.41	18.501	18.37	18.42	123652	15.861	up	up	correct
ETI.US	P	20200113	7.4	7.4	7.4	7.4	887683	4.3689
ETJ.US	Eaton Vance Risk	20200113	9.42	9.45	9.4	9.44	191668	7.9014	up	up	correct
ETN.US	Eaton Corporation plc	20200113	94.63	95.03	94.25	94.86	1638280	90.0658	up	up	correct
ETO.US	Eaton Vance Tax	20200113	26.34	26.54	26.31	26.41	79588	22.6988	up	up	correct
ETR.US	Entergy Corporation	20200113	120.59	122.175	120.59	121.52	1917527	113.0946	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200113	12.17	12.755	12.03	12.68	3835338	10.6129	up	up	correct
ETV.US	Eaton Vance Tax	20200113	15.14	15.215	15.11	15.17	434356	12.6917	up	up	correct
ETW.US	Eaton Vance Tax	20200113	10.42	10.47	10.41	10.45	193784	8.7134	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200113	21.6172	21.6362	21.38	21.4273	40826	19.8141	down	down	correct
ETY.US	Eaton Vance Tax	20200113	12.68	12.75	12.62	12.67	248478	10.7072	down	down	correct
EURN.US	Euronav NV	20200113	12.41	12.42	12.04	12.23	2757779	10.1758	down	down	correct
EVA.US	Enviva Partners LP	20200113	37.85	37.9567	37.5	37.84	68720	33.123	down	down	correct
EVC.US	Entravision Communications Corporation	20200113	2.28	2.31	2.205	2.28	297521	2.0944
EVF.US	Eaton Vance Senior Income Trust	20200113	6.5	6.55	6.48	6.54	242540	5.7952	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200113	13.46	13.48	13.42	13.48	25442	11.5091	up	up	correct
EVH.US	Evolent Health Inc	20200113	9.97	10.45	9.81	10.31	1854160	10.31	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200113	12.87	12.88	12.83	12.86	136599	11.8538	down	down	correct
EVR.US	Evercore Inc	20200113	75.13	75.325	73.95	74.48	596730	70.6559	down	down	correct
EVRG.US	Evergy Inc	20200113	64.67	65.38	64.62	65.23	2297559	60.8179	up	down	incorrect
EVRI.US	Everi Holdings Inc	20200113	12.95	12.965	12.655	12.75	497625	12.75	down	down	correct
EVT.US	Eaton Vance Tax	20200113	25.59	25.73	25.5552	25.63	121302	22.096	up	up	correct
EVTC.US	EVERTEC Inc	20200113	34.8	34.9399	34.1	34.14	491697	33.7522	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200113	233.48	234.81	232.545	233.4	3341730	77.8	down	down	correct
EXD.US	Eaton Vance Tax	20200113	10.33	10.365	10.25	10.34	38813	8.7432	up	down	incorrect
EXG.US	Eaton Vance Tax	20200113	8.96	9	8.93	8.95	693096	7.5052	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200113	2.1	2.14	2.07	2.1	1875309	2.1
EXP.US	Eagle Materials Inc	20200113	90.83	90.96	89.7	90.5	313770	89.8956	down	down	correct
EXPR.US	Express Inc	20200113	4.65	4.78	4.475	4.68	1512191	4.68	up	up	correct
EXR.US	Extra Space Storage Inc	20200113	107.77	108.23	107.08	108.12	1045749	101.622	up	up	correct
EXTN.US	Exterran Corporation	20200113	6.89	6.9	6.61	6.65	153400	6.65	down	down	correct
F.US	PC	20200113	26.31	26.33	26.245	26.27	130233	24.6087	down	up	incorrect
FAF.US	First American Financial Corporation	20200113	58.7	59.05	58.693	59.01	713459	55.4089	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200113	38.23	38.29	37.73	37.82	327898	37.3473	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200113	67.18	68.13	66.94	68.1	904814	66.5149	up	up	correct
FBK.US	FB Financial Corporation	20200113	38.8	39.14	38.7324	38.83	100545	37.9278	up	down	incorrect
FBP.US	First BanCorp	20200113	10.28	10.33	10.215	10.27	1313618	9.7364	down	down	correct
FC.US	Franklin Covey Co	20200113	32.36	33	32	32.38	174623	32.38	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200113	14.05	14.16	13.99	14.15	230622	13.0409	up	up	correct
FCN.US	FTI Consulting Inc	20200113	115.32	117.83	115.32	117.08	296677	117.08	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20200113	27.52	27.97	27.465	27.94	282334	25.6422	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200113	26.05	26.22	26.05	26.05	1400	23.0495
FCT.US	First Trust Senior Floating Rate Income Fund II	20200113	12.65	12.65	12.6	12.63	35563	10.4567	down	down	correct
FCX.US	Freeport	20200113	13.03	13.635	12.95	13.53	28783721	13.3937	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200113	15.16	15.16	15.08	15.12	47340	13.2161	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200113	34.05	34.19	33.66	34.09	81182	33.1424	up	up	correct
FDS.US	FactSet Research Systems Inc	20200113	264.92	268.72	264.92	266.99	364252	262.0624	up	up	correct
FDX.US	FedEx Corporation	20200113	156.72	159.53	156.71	159.28	1985446	155.2146	up	up	correct
FE.US	FirstEnergy Corp	20200113	47.7	48.0714	47.7	47.77	2537229	43.7997	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200113	1.63	1.63	1.58	1.58	17910	1.5086	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200113	11.77	11.83	11.7	11.79	190685	9.6477	up	down	incorrect
FENG.US	Phoenix New Media Limited	20200113	2	2.0001	1.95	1.98	64520	0.3957	down	up	incorrect
FERG.US	Ferguson plc	20200113	90.9	90.9	90.9	90.9	0	86.252
FET.US	Forum Energy Technologies Inc	20200113	1.68	1.73	1.57	1.69	519944	33.8	up	up	correct
FF.US	FutureFuel Corp	20200113	11.61	11.72	11.59	11.66	60528	7.1646	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200113	17.03	17.0795	16.99	17.05	51114	14.7562	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200113	21.79	21.92	21.71	21.85	90090	19.028	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200113	6.02	6.0459	5.9979	6.0316	51710	4.9746	up	up	correct
FHI.US	Federated Hermes Inc	20200113	33.48	34.09	33.38	34.02	479650	30.2737	up	up	correct
FICO.US	Fair Isaac Corporation	20200113	405.05	410.43	405.05	408.92	214442	408.92	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200113	16.94	17.13	16.9	17.1	60735	14.9136	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200113	20.83	20.85	20.72	20.8362	44738	18.0145	up	up	correct
FINV.US	FinVolution Group	20200113	2.58	2.75	2.58	2.69	663200	2.4373	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20200113	142.49	142.9485	141.43	142.73	4227742	139.6307	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200113	9.33	9.35	9.27	9.33	72570	8.9835
FIX.US	Comfort Systems USA Inc	20200113	48.29	48.825	47.77	48.65	205748	47.8735	up	up	correct
FL.US	Foot Locker Inc	20200113	39	39.06	37.95	38.91	3447305	37.0832	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200113	22.9	23.0076	22.51	22.76	53880	19.8315	down	down	correct
FLNG.US	FLEX LNG Ltd	20200113	10.05	10.105	9.85	9.9	15000	8.5234	down	down	correct
FLO.US	Flowers Foods Inc	20200113	21.82	21.99	21.81	21.94	1019661	20.4833	up	up	correct
FLOW.US	SPX FLOW Inc	20200113	47.02	47.54	46.76	47.41	237546	47.2193	up	up	correct
FLR.US	Fluor Corporation	20200113	18.77	18.91	18.39	18.84	1744910	18.6503	up	up	correct
FLS.US	Flowserve Corporation	20200113	49.82	50.01	49.6	49.89	437418	47.7362	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200113	291.88	301.325	291.02	299.4	1359345	299.4	up	down	incorrect
FMC.US	FMC Corporation	20200113	98.06	98.9	97.82	98.87	1020833	95.7078	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20200113	14.26	14.32	14.25	14.3	30576	13.1036	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200113	36.91	37.12	36.81	37.07	173964	35.7127	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200113	96.5	96.61	95.4	96.32	289599	92.5766	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200113	14	14.15	14	14.054	6137	12.7107	up	up	correct
FN.US	Fabrinet	20200113	64.84	66.24	64.84	66.22	182912	66.22	up	up	correct
FNB.US	PE	20200113	30.3	30.54	29.94	30.29	9030	26.6469	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200113	47.53	47.56	46.05	47.06	1477100	47.06	down	down	correct
FNF.US	Fidelity National Financial Inc	20200113	45.9	46.46	45.82	46.32	1455898	43.0609	up	down	incorrect
FNV.US	Franco	20200113	102.01	102.34	101.32	101.36	311185	99.6758	down	down	correct
FOA.US	Finance Of America Companies Inc	20200113	10.47	10.47	10.07	10.13	234375	10.13	down	down	correct
FOE.US	Ferro Corporation	20200113	14.67	14.75	14.53	14.69	1089736	14.69	up	up	correct
FOF.US	Cohen & Steers Closed	20200113	13.87	13.91	13.8077	13.82	72830	11.6909	down	down	correct
FOR.US	Forestar Group Inc	20200113	19.85	20.41	19.55	20.12	64694	20.12	up	up	correct
FPAC.US	U	20200113	10.43	10.6	10.43	10.58	416906	9.4128	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200113	23.96	24	23.91	23.95	123823	21.0348	down	down	correct
FPH.US	Five Point Holdings LLC	20200113	6.66	6.67	6.58	6.59	218705	6.59	down	down	correct
FPI.US	Farmland Partners Inc	20200113	6.86	6.95	6.84	6.87	103494	6.5892	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200113	9.4	9.49	9.34	9.48	125063	7.7945	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200113	41.68	42.275	41.68	42.22	710107	40.4519	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200113	13.46	13.52	13.45	13.5	271527	11.7879	up	up	correct
FRO.US	Frontline Ltd	20200113	12.67	12.81	12.33	12.75	1879041	10.5366	up	up	correct
FRT.US	PC	20200113	26.06	26.18	25.9941	26.18	3797	24.0111	up	up	correct
FSK.US	FS KKR Capital Corp	20200113	6.25	6.277	6.24	6.26	409603	19.4618	up	up	correct
FSLY.US	Fastly Inc	20200113	21.48	22.34	21.3839	22.15	897080	22.15	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200113	3.8	3.81	3.655	3.67	2126225	3.67	down	down	correct
FSS.US	Federal Signal Corporation	20200113	32.94	33.17	32.64	33.16	242101	32.5139	up	down	incorrect
FT.US	Franklin Universal Trust	20200113	7.83	7.9	7.83	7.8719	43846	7.0639	up	down	incorrect
FTAI.US	PB	20200113	26.18	26.18	26.033	26.075	18294	21.8188	down	down	correct
FTCH.US	Farfetch Limited	20200113	11.45	11.45	11.01	11.17	2099657	11.17	down	down	correct
FTI.US	TechnipFMC plc	20200113	20.2907	20.6332	20.1266	20.5898	3259516	14.9921	up	up	correct
FTK.US	Flotek Industries Inc	20200113	1.76	1.78	1.68	1.68	420696	1.68	down	down	correct
FTS.US	Fortis Inc	20200113	41.96	42.2303	41.9	42.12	212452	39.1522	up	down	incorrect
FTV.US	Fortive Corporation	20200113	78	78.88	77.82	78.8	2350599	65.4239	up	up	correct
FUBO.US	fuboTV Inc	20200113	9.75	9.75	9.75	9.75	297	9.75
FUL.US	H.B. Fuller Company	20200113	48.25	48.89	47.88	48.8	257778	47.5371	up	up	correct
FUN.US	Cedar Fair L.P	20200113	54.34	54.4	53.41	53.8	209507	52.6494	down	down	correct
FVRR.US	Fiverr International Ltd	20200113	24.92	26.0395	24.68	25.87	293767	25.87	up	up	correct
G.US	Genpact Limited	20200113	43.61	43.8	43.5	43.71	823000	42.9654	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200113	6.11	6.11	6.08	6.11	571975	5.0325
GAM.US	PB	20200113	27.58	27.87	27.55	27.87	8936	24.6132	up	up	correct
GATX.US	GATX Corporation	20200113	80.61	80.78	79.58	80.63	280272	76.8058	up	up	correct
GB.US	Global Blue Group Holding AG	20200113	10.43	10.6	10.43	10.58	416906	10.58	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200113	24.24	24.28	24.19	24.19	59037	21.3315	down	up	incorrect
GBL.US	GAMCO Investors Inc	20200113	18.67	18.67	18.38	18.6	9860	16.2093	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200113	27.8	27.8	27.19	27.45	714366	25.3529	down	down	correct
GCI.US	Gannett Co Inc	20200113	5.83	6.09	5.8	6.06	2371421	6.06	up	up	correct
GCO.US	Genesco Inc	20200113	47.93	47.97	44.58	44.75	371528	44.75	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200113	24.04	24.15	23.27	24.12	367750	24.12	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200113	5.96	6.0097	5.96	5.99	18687	5.1059	up	up	correct
GD.US	General Dynamics Corporation	20200113	180.24	182.09	180.04	181.13	898041	171.4572	up	up	correct
GDDY.US	GoDaddy Inc	20200113	71.09	72.68	70.97	72.66	1545700	72.66	up	up	correct
GDL.US	The GDL Fund	20200113	9.38	9.4	9.3537	9.37	25230	8.411	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200113	17.99	18	17.9	17.9773	29922	15.618	down	down	correct
GDOT.US	Green Dot Corporation	20200113	23.99	24.47	23.61	24.39	573086	24.39	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200113	22.11	22.23	22.09	22.23	219353	19.6679	up	up	correct
GE.US	General Electric Company	20200113	11.74	12.15	11.68	12.12	8276205	96.167	up	up	correct
GEF.US	Greif Inc	20200113	43.32	44.27	43.16	44.27	262320	40.8585	up	up	correct
GEL.US	Genesis Energy L.P	20200113	21.2	21.311	20.83	21.27	813533	17.7715	up	up	correct
GEO.US	The GEO Group Inc	20200113	15.36	15.9	15.32	15.72	984782	13.3781	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200113	4.47	4.54	4.42	4.52	351983	34.5545	up	up	correct
GES.US	Guess' Inc	20200113	22.73	22.82	22.32	22.58	877060	21.7576	down	down	correct
GF.US	The New Germany Fund Inc	20200113	15.71	15.71	15.66	15.66	16242	13.1006	down	up	incorrect
GFF.US	Griffon Corporation	20200113	19.41	19.71	19.35	19.63	86301	19.1349	up	up	correct
GFI.US	Gold Fields Limited	20200113	6.08	6.12	5.87	5.94	4647852	5.6157	down	down	correct
GGB.US	Gerdau S.A	20200113	5.12	5.27	5.11	5.24	9178680	4.598	up	up	correct
GGG.US	Graco Inc	20200113	52.75	53.28	52.5308	53.21	454887	51.9889	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200113	20.23	20.27	20.19	20.21	59301	16.4526	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200113	8.04	8.08	8.03	8.07	69033	6.533	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200113	11.77	11.85	11.77	11.843	6152	10.6284	up	up	correct
GHC.US	Graham Holdings Company	20200113	616.91	625.37	616.91	624.35	13964	609.3793	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200113	13.03	13.5	13.02	13.38	100197	13.38	up	up	correct
GHL.US	Greenhill & Co. Inc	20200113	15.74	15.95	15.53	15.82	150400	15.3653	up	up	correct
GHM.US	Graham Corporation	20200113	21.2	21.64	21.07	21.13	37542	19.8527	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200113	15.09	15.11	15.06	15.06	118445	12.7112	down	down	correct
GIB.US	CGI Inc	20200113	85.41	86.38	85.41	86.32	110293	86.32	up	down	incorrect
GIC.US	Global Industrial Company	20200113	24.86	25.38	24.63	25.14	48782	22.2829	up	up	correct
GIL.US	Gildan Activewear Inc	20200113	28.35	28.77	28.22	28.7	2147403	28.066	up	up	correct
GIM.US	Templeton Global Income Fund	20200113	6.23	6.23	6.16	6.2	716427	5.5635	down	up	incorrect
GIS.US	General Mills Inc	20200113	52.37	53.06	52.3	53.06	3670292	50.0397	up	up	correct
GIX.US	WS	20200113	270	283.5	266	275.1	90060	273.045	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200113	23.05	23.05	23.05	23.05	401	21.7723
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200113	22.52	22.52	22.52	22.52	600	22.0031
GKOS.US	Glaukos Corporation	20200113	58.31	59.14	57.52	58.94	308850	58.94	up	up	correct
GLOB.US	Globant S.A	20200113	111.79	113.02	111.3247	111.79	174574	111.79
GLOG.US	PA	20200113	25.75	25.9351	25.7311	25.87	3559	22.1014	up	up	correct
GLOP.US	PC	20200113	24.84	24.8827	24.77	24.84	37009	20.1619
GLT.US	Glatfelter Corporation	20200113	17.02	17.38	16.9	17.37	150421	16.2726	up	up	correct
GLW.US	Corning Incorporated	20200113	30.1	30.42	29.87	30.4	5046808	28.7726	up	up	correct
GM.US	General Motors Company	20200113	34.69	35	34.49	34.98	7465700	34.5584	up	down	incorrect
GME.US	GameStop Corp	20200113	5.43	5.61	5.33	5.43	3634014	5.43
GMED.US	Globus Medical Inc	20200113	53.16	53.285	52.32	52.87	744870	52.87	down	down	correct
GMRE.US	PA	20200113	27.066	27.41	27.04	27.27	6782	23.61	up	up	correct
GMS.US	GMS Inc	20200113	27.73	28	27.63	27.81	359773	27.81	up	up	correct
GNE.US	PA	20200113	8.71	8.7801	8.71	8.713	11911	7.534	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20200113	10.09	10.09	9.81	9.88	191703	9.3499	down	down	correct
GNL.US	PB	20200113	25.7	25.7319	25.6	25.7	19781	23.0337
GNRC.US	Generac Holdings Inc	20200113	98.77	101.03	98.37	100.91	405949	100.91	up	up	correct
GNT.US	PA	20200113	25.5311	25.63	25.5311	25.5446	858	23.6694	up	up	correct
GNW.US	Genworth Financial Inc	20200113	4.4	4.42	4.36	4.4	2889126	4.4
GOF.US	Guggenheim Strategic Opportunities Fund	20200113	18.79	18.84	18.77	18.83	271843	14.96	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200113	18.29	18.39	18.08	18.24	582502	18.24	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20200113	17.77	17.7834	17.43	17.45	8420779	16.5917	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20200113	31.69	32.4	31.64	32.39	165422	31.3548	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200113	32.95	33.9	32.4	33.65	3900763	33.65	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200113	27.19	28.06	26.77	27.65	1925500	27.65	up	up	correct
GPC.US	Genuine Parts Company	20200113	98.8	99.85	97.87	99.7	711881	93.8237	up	up	correct
GPI.US	Group 1 Automotive Inc	20200113	97.33	101.03	96.81	101	179647	99.6043	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200113	26.35	26.38	26.22	26.325	26575	24.2265	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200113	16.2	16.6	16.14	16.57	2906007	15.9636	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200113	8.13	8.15	8.1	8.15	149230	6.9134	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200113	18.32	18.46	18.245	18.46	217890	16.2322	up	down	incorrect
GPN.US	Global Payments Inc	20200113	191.58	193.52	191.09	193.3	1207372	191.4318	up	up	correct
GPRK.US	GeoPark Limited	20200113	20.2191	20.3287	19.8406	20.0398	82545	19.6267	down	down	correct
GPS.US	The Gap Inc	20200113	17.8	18.16	17.59	17.98	5116973	17.6826	up	up	correct
GPX.US	GP Strategies Corporation	20200113	13.83	14.18	13.74	14.13	14017	14.13	up	up	correct
GRC.US	The Gorman	20200113	37.18	37.83	37.18	37.79	41061	36.4797	up	up	correct
GRP.US	UN	20200113	51.56	52.06	51.56	51.89	10193	47.1249	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200113	11.35	11.48	11.35	11.4	20602	10.2864	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200113	244.44	246.11	243	245.21	3361630	235.3122	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200113	21	21.25	21	21.2	124297	17.5236	up	up	correct
GSK.US	GlaxoSmithKline plc	20200113	46.83	47.03	46.71	46.95	1866650	42.226	up	up	correct
GSL.US	PB	20200113	25	25	24.984	24.99	6560	20.5804	down	down	correct
GSLD.US	GSLD	20200113	25.13	25.25	25.1	25.25	48600	24.7754	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200113	12.88	13.14	12.61	13.06	261796	13.06	up	up	correct
GTLS.US	Chart Industries Inc	20200113	68.57	69.8	67.5	69.23	376724	69.23	up	up	correct
GTN.US	Gray Television Inc	20200113	21.16	21.31	20.78	21.25	736187	20.9336	up	up	correct
GTNA.US	Gray Television Inc	20200113	19.8721	19.8721	19.8721	19.8721	25	19.7867
GTS.US	Triple	20200113	17.15	17.19	16.31	16.67	330623	16.67	down	down	correct
GTY.US	Getty Realty Corp	20200113	31.93	32.475	31.83	32.38	128895	29.0407	up	up	correct
GUT.US	The Gabelli Utility Trust	20200113	7.97	8	7.94	8	115999	6.8668	up	up	correct
GVA.US	Granite Construction Incorporated	20200113	26.51	26.61	25.69	26.12	926844	25.1317	down	down	correct
GWB.US	Great Western Bancorp Inc	20200113	33.94	34.13	33.83	34.11	351172	33.1833	up	up	correct
GWRE.US	Guidewire Software Inc	20200113	112.72	113.825	112.11	113.37	697930	113.37	up	up	correct
GWW.US	W.W. Grainger Inc	20200113	342.22	345.3	341.45	344.44	203801	333.26	up	down	incorrect
GYC.US	Cabco Series 2004	20200113	21.5	21.68	21.46	21.66	185000	20.8093	up	up	correct
H.US	Hyatt Hotels Corporation	20200113	86.21	86.86	86.01	86.56	274100	86.3582	up	up	correct
HAE.US	Haemonetics Corporation	20200113	116.41	116.66	114.91	116.62	437634	116.62	up	up	correct
HAL.US	Halliburton Company	20200113	23.95	23.965	23.59	23.75	11446120	23.1006	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200113	32.45	33.26	32.45	33.24	299083	31.0637	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200113	17.59	17.79	17.46	17.7	21142	16.8892	up	down	incorrect
HBI.US	Hanesbrands Inc	20200113	13.88	14.14	13.68	14.14	6234256	13.0247	up	up	correct
HBM.US	Hudbay Minerals Inc	20200113	3.75	3.92	3.72	3.78	960953	3.7523	up	up	correct
HCA.US	HCA Healthcare Inc	20200113	148.45	148.54	146.74	147.16	1869420	145.0786	down	down	correct
HCC.US	Warrior Met Coal Inc	20200113	21.45	22.465	21.4	22.3	943361	21.7724	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200113	947.5	947.5	947.5	947.5	0	946.8107
HCHC.US	HC2 Holdings Inc	20200113	2.3	2.325	2.25	2.29	215540	2.29	down	down	correct
HCI.US	HCI Group Inc	20200113	43.34	44.01	43.34	43.75	23201	41.5355	up	up	correct
HCXY.US	Hercules Capital Inc	20200113	26.75	26.75	26.56	26.56	2106	23.5362	down	down	correct
HD.US	The Home Depot Inc	20200113	224.5	224.51	222.68	223.34	6061943	213.7273	down	down	correct
HDB.US	HDFC Bank Limited	20200113	62.75	63.14	62.45	62.85	1726225	62.3911	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20200113	45.49	46.17	45.49	46.12	427915	43.1239	up	up	correct
HEI.US	HEICO Corporation	20200113	120.77	122.41	120.58	122.13	486160	121.8797	up	up	correct
HEP.US	Holly Energy Partners L.P	20200113	23.67	23.8746	23.57	23.83	314773	19.8037	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200113	14.94	14.99	14.92	14.96	65085	12.5076	up	up	correct
HES.US	Hess Corporation	20200113	68.38	69.56	68.253	69.3	1655884	66.8445	up	up	correct
HESM.US	Hess Midstream LP	20200113	24.76	25.25	24.5	25	138654	21.0295	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200113	48.69	48.95	48.02	48.33	842765	45.6072	down	down	correct
HFRO.US	PA	20200113	25.55	25.63	25.52	25.59	15737	22.9561	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200113	24.11	24.11	24.11	24.11	942	24.11
HGLB.US	Highland Global Allocation Fund	20200113	9.36	9.3885	9.3	9.3	46187	7.1862	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20200113	34.4	34.58	34.24	34.43	343900	34.43	up	up	correct
HHC.US	The Howard Hughes Corporation	20200113	118.63	122.2923	118.01	121.8	419130	121.8	up	up	correct
HI.US	Hillenbrand Inc	20200113	32.6	32.6	31.92	32.11	709706	30.4994	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200113	59.82	59.98	59.13	59.5	2715459	56.4546	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200113	271.3	275.37	270.19	274.82	185296	262.3669	up	down	incorrect
HIL.US	Hill International Inc	20200113	3.25	3.32	3.25	3.28	71403	3.28	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200113	5.08	5.11	5.08	5.09	485410	4.3634	up	up	correct
HIW.US	Highwoods Properties Inc	20200113	49.04	49.66	48.95	49.53	609018	45.0344	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200113	6.81	6.82	6.79	6.79	556697	5.6804	down	down	correct
HKIB.US	AMTD International Inc	20200113	8.6	8.74	8.5	8.73	11001	8.73	up	up	correct
HL.US	PB	20200113	53.5	53.5	53.5	53.5	103	47.9315
HLF.US	Herbalife Nutrition Ltd	20200113	47.28	47.56	46.575	46.83	1156689	46.83	down	down	correct
HLI.US	Houlihan Lokey Inc	20200113	50.17	50.7	50.07	50.68	392350	48.6165	up	up	correct
HLIO.US	Helios Technologies Inc.	20200113	44.92	45.69	44.75	45.68	38900	45.1062	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200113	108.94	109.33	108.21	109.29	1573927	109.1225	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200113	9.36	9.38	9.2	9.31	1033813	9.31	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200113	27.82	28.05	27.75	28.04	375959	26.7413	up	up	correct
HMLP.US	PA	20200113	26.78	26.85	26.7726	26.84	18131	22.3883	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200113	43.05	43.19	42.83	43.17	86877	40.5474	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200113	3.61	3.66	3.51	3.52	5392772	3.4408	down	up	incorrect
HNGR.US	Hanger Inc	20200113	27.46	27.6	27.235	27.5	265605	27.5	up	up	correct
HNI.US	HNI Corporation	20200113	36.77	36.98	36.4	36.96	222753	34.4231	up	up	correct
HNP.US	Huaneng Power International Inc	20200113	19.99	20.19	19.99	20.12	15641	17.7325	up	up	correct
HOG.US	Harley	20200113	34.88	35.48	34.66	35.37	1237812	34.3055	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200113	19.21	19.32	19.11	19.29	501778	18.3597	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200113	21.76	22.92	21.44	22.88	156968	22.88	up	up	correct
HP.US	Helmerich & Payne Inc	20200113	46.26	46.59	45.69	46.25	1376522	40.7794	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20200113	15.47	15.66	15.45	15.55	10123857	14.4152	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200113	22.3	22.3396	22.17	22.29	38861	19.2964	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200113	22.86	22.92	22.82	22.83	60682	19.8557	down	down	correct
HPQ.US	HP Inc	20200113	21.46	21.545	21.34	21.46	7157678	20.154
HPS.US	John Hancock Preferred Income Fund III	20200113	19.6	19.6	19.37	19.39	70220	16.7817	down	down	correct
HQH.US	Tekla Healthcare Investors	20200113	21.21	21.21	20.8604	21.02	293475	17.7453	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200113	17.49	17.49	17.26	17.35	158606	14.6696	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200113	33.23	33.71	33.23	33.7	540943	31.1563	up	up	correct
HRB.US	H&R Block Inc	20200113	23.7	23.895	23.58	23.77	2735014	21.3052	up	up	correct
HRC.US	Hill	20200113	115.73	115.87	114.475	114.85	329815	113.0658	down	down	correct
HRI.US	Herc Holdings Inc	20200113	45.91	45.91	45	45.35	211447	45.2281	down	down	correct
HRL.US	Hormel Foods Corporation	20200113	45.02	45.905	45	45.9	2379091	44.2794	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200113	12.7	12.86	12.59	12.78	137107	12.1071	up	up	correct
HSBC.US	HSBC Holdings plc	20200113	38.23	38.545	38.15	38.52	2120247	36.0243	up	up	correct
HSC.US	Harsco Corporation	20200113	20.57	20.64	20.12	20.34	743105	20.34	down	down	correct
HSY.US	The Hershey Company	20200113	148.34	150.015	148.2	149.69	734891	143.5878	up	down	incorrect
HT.US	PE	20200113	25.03	25.22	25.03	25.19	11493	20.8492	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200113	30.28	30.68	30.21	30.57	1687802	28.4369	up	up	correct
HTD.US	John Hancock Tax	20200113	26.66	26.9716	26.6478	26.85	83385	23.3034	up	up	correct
HTGC.US	Hercules Capital Inc	20200113	14.04	14.2	14.04	14.15	430668	11.5552	up	up	correct
HTH.US	Hilltop Holdings Inc	20200113	24.47	24.67	24.35	24.65	353820	23.8594	up	up	correct
HTY.US	John Hancock Investments	20200113	7	7.04	7	7.04	28297	5.7021	up	up	correct
HUBB.US	Hubbell Incorporated	20200113	145.04	146.19	144.225	146.02	240334	139.3413	up	down	incorrect
HUBS.US	HubSpot Inc	20200113	176.89	181.7	176.64	179.42	581909	179.42	up	down	incorrect
HUM.US	Humana Inc	20200113	363.21	364.75	354.77	356.88	1732243	352.6695	down	down	correct
HUN.US	Huntsman Corporation	20200113	22.84	23.1765	22.64	23.02	1398178	21.7202	up	down	incorrect
HUYA.US	HUYA Inc	20200113	20.76	21.28	20.54	21.04	3571873	21.04	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200113	19.56	19.79	19.54	19.79	55006	16.3242	up	up	correct
HWM.US	Howmet Aerospace Inc	20200113	29.01	29.5	28.76	29.45	3031860	29.3965	up	up	correct
HXL.US	Hexcel Corporation	20200113	78.68	80.49	78.05	79.89	5953037	79.7077	up	up	correct
HY.US	Hyster	20200113	59.77	62.12	59.46	62.12	100219	59.104	up	up	correct
HYB.US	The New America High Income Fund Inc	20200113	9.21	9.21	9.16	9.16	61381	7.9816	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200113	15.57	15.65	15.53	15.59	156238	13.3705	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200113	11.33	11.36	11.33	11.36	433521	9.6823	up	up	correct
HZN.US	Horizon Global Corporation	20200113	3.48	3.62	3.3914	3.62	24856	3.62	up	up	correct
HZO.US	MarineMax Inc	20200113	15.98	16.465	15.83	16.44	198535	16.44	up	down	incorrect
IAA.US	IAA Inc	20200113	46.44	47.42	45.72	46.3	1784354	46.3	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200113	8.68	8.77	8.6605	8.76	48128	7.2809	up	up	correct
IAG.US	IAMGOLD Corporation	20200113	3.41	3.42	3.29	3.29	4280978	3.29	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200113	53.05	53.05	51.1	51.27	8927	49.361	down	down	correct
IBM.US	International Business Machines Corporation	20200113	135.3583	136.5172	134.9486	136.4773	3531572	118.035	up	up	correct
IBN.US	ICICI Bank Limited	20200113	15.11	15.12	15.04	15.08	4291721	15.0354	down	down	correct
IBP.US	Installed Building Products Inc	20200113	69.92	71.55	69.92	71.3	129404	70.6017	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200113	0.9297	0.97	0.92	0.9343	3549	18.686	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200113	94.2	95.07	94.03	95.03	2627651	92.8141	up	down	incorrect
ICL.US	ICL Group Ltd	20200113	4.69	4.72	4.64	4.72	64317	4.1559	up	up	correct
IDA.US	IDACORP Inc	20200113	105.66	107.29	105.66	107.02	249083	101.0282	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200113	11.54	11.57	11.53	11.55	64902	9.8866	up	up	correct
IDT.US	IDT Corporation	20200113	7.02	7.02	6.63	6.99	135030	6.99	down	down	correct
IEX.US	IDEX Corporation	20200113	172.6	174.06	172.32	173.34	309386	169.5734	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200113	126	127.47	124.905	127.36	839878	121.2304	up	up	correct
IFN.US	The India Fund Inc	20200113	20.6	20.8	20.54	20.78	197880	16.3488	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200113	39.81	40.25	39.4	39.48	37345	34.8296	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200113	10.62	10.64	10.59	10.64	62047	9.0865	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200113	6.22	6.25	6.21	6.25	459449	5.2694	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200113	22.97	22.97	22.49	22.53	22866	20.8602	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200113	8.01	8.03	8	8.03	306415	6.7709	up	up	correct
IGT.US	International Game Technology PLC	20200113	14.73	14.87	14.545	14.85	1821257	14.2823	up	up	correct
IHC.US	Independence Holding Company	20200113	41.19	42.13	41.19	42.03	18461	41.1191	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200113	8.1	8.14	8.1	8.14	121377	6.7885	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20200113	65.49	65.86	65.37	65.86	190739	64.3661	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200113	10.55	10.56	10.52	10.5384	34802	9.2485	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200113	10.582	10.64	10.5701	10.595	12400	9.3482	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200113	20.47	20.65	20.455	20.65	79867	19.8594	up	up	correct
IIIN.US	Insteel Industries Inc	20200113	21.3	21.65	21.2	21.62	85863	19.1854	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200113	15.68	15.73	15.66	15.71	87463	14.2986	up	down	incorrect
IIPR.US	PA	20200113	30	30.32	30	30.2262	2243	26.7833	up	down	incorrect
IMAX.US	IMAX Corporation	20200113	19.6	19.95	19.54	19.92	205348	19.92	up	up	correct
INFO.US	IHS Markit Ltd	20200113	78.52	79.96	78.41	79.93	3173044	78.6278	up	up	correct
INFY.US	Infosys Limited	20200113	10.95	10.98	10.8	10.88	13661190	10.416	down	down	correct
ING.US	ING Groep N.V	20200113	11.91	12.03	11.88	11.99	3258302	11.3762	up	down	incorrect
INGR.US	Ingredion Incorporated	20200113	91.61	92.17	90.9725	91.91	393427	87.0676	up	up	correct
INN.US	Summit Hotel Properties Inc	20200113	12.03	12.18	11.94	12.11	1411164	11.9276	up	up	correct
INS.US	Intelligent Systems Corporation	20200113	39.01	39.8525	35.28	35.61	186388	35.61	down	down	correct
INSI.US	Insight Select Income Fund	20200113	20.08	20.17	20.02	20.125	16742	17.9029	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20200113	81.2	81.2	79.04	79.73	248694	79.73	down	up	incorrect
INSW.US	PA	20200113	25.81	25.81	25.73	25.7412	6796	25.1957	down	down	correct
INT.US	World Fuel Services Corporation	20200113	42.62	42.8	41.81	42.61	306738	41.3012	down	up	incorrect
INVH.US	Invitation Homes Inc	20200113	30.05	30.225	29.965	30.19	3588860	29.012	up	up	correct
IO.US	ION Geophysical Corporation	20200113	8.02	8.05	7.55	7.58	142375	7.58	down	down	correct
IP.US	International Paper Company	20200113	44.15	44.6	43.98	44.44	2734877	38.5145	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200113	23.14	23.4	23.05	23.36	2351826	21.4488	up	up	correct
IPI.US	Intrepid Potash Inc	20200113	2.3	2.35	2.28	2.32	79181	23.2	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200113	12.77	12.81	12.77	12.8	85767	11.6372	up	up	correct
IQV.US	IQVIA Holdings Inc	20200113	159.63	159.63	157.575	158.15	1885061	158.15	down	down	correct
IR.US	Ingersoll Rand Inc	20200113	35.29	35.55	35.13	35.44	508758	34.0323	up	up	correct
IRL.US	The New Ireland Fund Inc	20200113	9.87	9.96	9.85	9.96	20837	7.9643	up	up	correct
IRM.US	Iron Mountain Incorporated	20200113	30.68	30.98	30.5	30.84	6732478	26.7095	up	up	correct
IRT.US	Independence Realty Trust Inc	20200113	14.06	14.41	14.06	14.41	411758	13.3793	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200113	15.5	15.52	15.48	15.5	85881	13.174
ISG.US	ING Groep N.V. PERP DBT 6.125	20200113	26.49	26.49	26.3903	26.48	23883	26.48	down	down	correct
IT.US	Gartner Inc	20200113	159.48	161.27	157.6	160.93	330503	160.93	up	up	correct
ITCB.US	Itaú Corpbanca	20200113	8.5043	8.5089	8.355	8.4	5929	7.4201	down	down	correct
ITGR.US	Integer Holdings Corporation	20200113	85.47	85.84	84.415	85.55	157218	85.55	up	up	correct
ITT.US	ITT Inc	20200113	72.12	73.19	71.73	73.13	443501	71.569	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200113	8.4039	8.5338	8.4039	8.4638	35640871	6.4668	up	up	correct
ITW.US	Illinois Tool Works Inc	20200113	178.59	179.87	178.2	179.82	698477	172.547	up	up	correct
IVC.US	Invacare Corporation	20200113	8.46	8.61	7.97	8.47	779019	8.4538	up	up	correct
IVH.US	Ivy Funds	20200113	14.14	14.2	14.1205	14.2	102827	12.0679	up	down	incorrect
IVR.US	PC	20200113	26.78	26.98	26.75	26.79	16075	22.7833	up	up	correct
IVZ.US	Invesco Ltd	20200113	17.75	18.09	17.63	18.06	4165091	16.5509	up	down	incorrect
IX.US	ORIX Corporation	20200113	84.95	85.45	84.76	85.45	24723	81.1551	up	up	correct
J.US	Jacobs Engineering Group Inc	20200113	90.95	91.4	90.36	91.14	608501	89.7694	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200113	9.61	9.7	9.31	9.59	64961	9.59	down	down	correct
JBGS.US	JBG SMITH Properties	20200113	39.15	39.73	39.15	39.71	561822	37.7059	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200113	29.88	29.8837	29.88	29.8837	530	26.856	up	up	correct
JBL.US	Jabil Inc	20200113	42	42.86	41.98	42.85	997024	42.1917	up	up	correct
JBT.US	John Bean Technologies Corporation	20200113	110.84	112.81	110.578	112.7	83897	111.9102	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200113	14.59	14.8	14.59	14.63	54266	12.2131	up	up	correct
JCI.US	Johnson Controls International plc	20200113	41	41.32	40.96	41.16	4860284	39.3677	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200113	9.97	10.03	9.97	10.03	36199	8.8618	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200113	10.93	10.94	10.89	10.89	63284	9.3235	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200113	21.68	21.93	21.49	21.82	1543625	20.5527	up	up	correct
JELD.US	JELD	20200113	25.07	25.115	24.48	24.87	522270	24.87	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200113	9.1552	9.2	9.1543	9.2	33369	8.2804	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200113	7.875	7.92	7.87	7.92	12286	7.5736	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200113	10.16	10.225	10.15	10.21	116357	8.8455	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200113	16.68	16.74	16.6355	16.67	50010	14.1871	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200113	10.86	11.18	10.851	11	17875	9.9723	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200113	9.99	10.02	9.98	9.99	76607	9.4291
JHG.US	Janus Henderson Group plc	20200113	24.74	25.13	24.67	25.09	903833	22.6084	up	up	correct
JHI.US	John Hancock Investors Trust	20200113	17.55	17.7001	17.55	17.61	14065	14.9644	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200113	14.65	14.74	14.65	14.74	13021	13.2524	up	up	correct
JHX.US	James Hardie Industries plc	20200113	20.37	20.5	20.35	20.48	10927	19.8328	up	up	correct
JILL.US	J.Jill Inc	20200113	1.55	1.55	1.33	1.33	924408	6.65	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200113	23.11	23.25	22.78	23.09	761354	23.09	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200113	170.2	171.53	169.48	171.27	196507	171.27	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200113	22.32	22.47	22.32	22.38	18328	20.3297	up	up	correct
JMIA.US	Jumia Technologies AG	20200113	5.79	6.21	5.79	6.2	1210765	6.2	up	up	correct
JMM.US	Nuveen Multi	20200113	7.42	7.43	7.41	7.42	2075	6.7564
JMP.US	JMP Group LLC	20200113	3.07	3.07	3.06	3.06	8795	2.9614	down	down	correct
JNJ.US	Johnson & Johnson	20200113	145.48	145.79	144.72	145.7	4593819	138.357	up	up	correct
JNPR.US	Juniper Networks Inc	20200113	24.29	24.61	24.145	24.54	1752907	23.0124	up	up	correct
JOE.US	The St. Joe Company	20200113	19.27	19.44	19.18	19.38	211774	19.2061	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200113	8.99	9	8.86	8.934	24051	7.9905	down	down	correct
JP.US	Jupai Holdings Limited	20200113	1.59	1.61	1.57	1.6	193072	1.6	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200113	10.59	10.6	10.48	10.49	311172	9.1093	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200113	25.71	25.94	25.6	25.94	75113	22.7065	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200113	10.09	10.11	10.07	10.07	716377	8.8198	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200113	24.92	25	24.89	24.95	16290	22.1402	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200113	7.65	7.66	7.63	7.66	1011894	5.8952	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200113	18.66	18.72	18.6	18.68	114087	15.7857	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200113	10.07	10.1	10.053	10.1	267934	8.754	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200113	10.7	10.78	10.65	10.78	110197	9.1492	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200113	15.42	15.45	15.37	15.44	43930	13.3537	up	up	correct
JT.US	Jianpu Technology Inc	20200113	1.52	1.58	1.5	1.5	173626	12	down	down	correct
JTA.US	Nuveen Tax	20200113	12.09	12.168	12.025	12.09	33955	10.45
JTD.US	Nuveen Tax	20200113	17.66	17.75	17.495	17.717	19191	15.3235	up	up	correct
JWN.US	Nordstrom Inc	20200113	41.65	42.02	40.97	41.67	2107207	41.1391	up	down	incorrect
K.US	Kellogg Company	20200113	69.41	70	69.28	69.71	1778154	64.8337	up	up	correct
KAI.US	Kadant Inc	20200113	106.98	108.16	106.915	108.03	60515	106.5723	up	down	incorrect
KAMN.US	Kaman Corporation	20200113	65.42	66.12	65.42	66.1	98269	63.759	up	up	correct
KAR.US	KAR Auction Services Inc	20200113	21.38	21.889	21.27	21.86	1977094	21.5675	up	up	correct
KB.US	KB Financial Group Inc	20200113	40.02	40.27	39.8	40.22	230955	38.6778	up	up	correct
KBH.US	KB Home	20200113	35.94	36.24	35.19	35.26	1854950	34.3113	down	down	correct
KBR.US	KBR Inc	20200113	30.36	30.36	29.77	29.96	1580716	29.1152	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20200113	21.25	21.26	21.25	21.26	331	17.4248	up	up	correct
KEP.US	Korea Electric Power Corporation	20200113	11.62	11.69	11.52	11.68	200456	11.1491	up	up	correct
KEX.US	Kirby Corporation	20200113	90	90.29	89.38	90.25	299659	90.25	up	down	incorrect
KEY.US	PK	20200113	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200113	100.44	101.97	100.42	101.8	1475737	101.8	up	up	correct
KF.US	The Korea Fund Inc	20200113	30.07	30.48	30.07	30.3951	9906	23.5531	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200113	1.8	1.8053	1.74	1.7635	11756	1.7635	down	down	correct
KFY.US	Korn Ferry	20200113	42.28	42.425	42.02	42.3	369354	41.4527	up	up	correct
KGC.US	Kinross Gold Corporation	20200113	4.49	4.54	4.35	4.35	7980451	4.2374	down	down	correct
KIM.US	PM	20200113	26.52	26.66	26.33	26.66	13490	24.3705	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200113	15.99	16.0027	15.88	15.88	97961	13.2597	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200113	44.18	44.55	43.69	43.7	1082088	42.4548	down	down	correct
KLR.US	Kaleyra Inc	20200113	8.49	8.49	8.268	8.34	15600	8.34	down	down	correct
KMB.US	Kimberly	20200113	140.27	141.58	140.1	140.9	1216114	132.2399	up	up	correct
KMI.US	Kinder Morgan Inc	20200113	21.51	21.65	21.325	21.55	12536520	18.8446	up	down	incorrect
KMPR.US	Kemper Corporation	20200113	77.64	78.84	77.47	78.72	216558	76.0236	up	up	correct
KMT.US	Kennametal Inc	20200113	35.37	35.84	34.94	35.78	741021	34.0485	up	up	correct
KMX.US	CarMax Inc	20200113	89.02	91.11	88.5595	91.03	1340873	91.03	up	up	correct
KN.US	Knowles Corporation	20200113	20.89	21.1	20.74	20.81	1047392	20.81	down	down	correct
KNL.US	Knoll Inc	20200113	24.27	24.84	24.14	24.82	309821	23.999	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200113	20.15	20.48	20.118	20.46	164655	15.9664	up	down	incorrect
KNX.US	Knight	20200113	37.39	37.74	36.84	37.45	1315035	36.8665	up	up	correct
KO.US	The Coca	20200113	55.53	56.23	55.42	56.13	14303170	52.614	up	up	correct
KODK.US	Eastman Kodak Company	20200113	3.47	3.8	3.41	3.77	820710	3.77	up	down	incorrect
KOF.US	Coca	20200113	60.61	60.88	60.29	60.78	102495	54.8147	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200113	33.41	33.98	33.05	33.92	102047	33.92	up	up	correct
KOS.US	Kosmos Energy Ltd	20200113	6.26	6.36	6.17	6.26	6923000	6.1537
KR.US	The Kroger Co	20200113	28.34	28.71	28.25	28.42	3796307	27.2698	up	down	incorrect
KRA.US	Kraton Corporation	20200113	22.92	23.91	22.65	23.74	164797	23.74	up	up	correct
KRC.US	Kilroy Realty Corporation	20200113	81.18	81.77	80.89	81.36	617346	76.8758	up	up	correct
KRG.US	Kite Realty Group Trust	20200113	18.52	18.675	18.42	18.5	576272	17.1288	down	down	correct
KRO.US	Kronos Worldwide Inc	20200113	12.18	12.44	12.12	12.35	613034	11.0586	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200113	15.95	15.98	15.8	15.82	313150	13.0761	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200113	12.05	12.11	12.05	12.1	7648	11.0264	up	up	correct
KSS.US	Kohl's Corporation	20200113	46.48	46.78	45.92	46.31	3166023	43.8572	down	down	correct
KSU.US	P	20200113	29.9028	29.9028	29.9028	29.9028	12	28.347
KT.US	KT Corporation	20200113	11.2	11.34	11.14	11.31	905862	10.7058	up	up	correct
KTB.US	Kontoor Brands Inc	20200113	41	41.84	40.7316	41.68	456199	39.4106	up	up	correct
KTF.US	DWS Municipal Income Trust	20200113	11.54	11.6	11.54	11.59	57109	10.6163	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200113	32.7898	32.7898	32.33	32.3301	1857	28.5579	down	down	correct
KTN.US	Credit	20200113	31.6	31.6	31.495	31.5357	3775	28.7178	down	down	correct
KW.US	Kennedy	20200113	22.14	22.41	22.14	22.36	365374	20.4146	up	up	correct
KWR.US	Quaker Chemical Corporation	20200113	165.1	167.48	164.625	167.19	77745	164.6131	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200113	14.6	14.75	14.535	14.65	765331	11.7373	up	up	correct
L.US	Loews Corporation	20200113	52.07	52.25	51.815	52.1	742865	51.541	up	up	correct
LAC.US	Lithium Americas Corp	20200113	4.05	4.08	3.92	4	573726	4	down	down	correct
LAD.US	Lithia Motors Inc	20200113	139.19	143.5	138.49	143.38	178809	141.6875	up	down	incorrect
LADR.US	Ladder Capital Corp	20200113	18.42	18.55	18.37	18.54	515437	16.1227	up	up	correct
LAIX.US	LAIX Inc	20200113	5.06	5.62	5.06	5.62	121175	5.62	up	up	correct
LAZ.US	Lazard Ltd	20200113	43.75	44.4	43.32	44.19	1245500	40.0763	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200113	10.61	10.615	10.26	10.28	645900	10.1952	down	up	incorrect
LC.US	LendingClub Corporation	20200113	11.88	12.16	11.67	12.09	836115	12.09	up	down	incorrect
LCI.US	Lannett Company Inc	20200113	8.49	8.51	8.07	8.41	1774298	8.41	down	down	correct
LCII.US	LCI Industries	20200113	105.23	107.9525	104.98	107.8	79305	102.6762	up	up	correct
LDOS.US	Leidos Holdings Inc	20200113	101.41	101.82	100.83	101.15	869729	98.2605	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200113	26.55	26.56	26.33	26.49	65573	22.6652	down	down	correct
LEA.US	Lear Corporation	20200113	135.79	136.77	134.84	136.23	535628	133.7368	up	up	correct
LEAF.US	Leaf Group Ltd	20200113	3.06	3.17	3.06	3.16	26755	3.16	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200113	49.56	50.565	49.437	50.51	880339	46.7262	up	up	correct
LEJU.US	Leju Holdings Limited	20200113	2.27	2.3	2.16	2.26	92651	2.26	down	down	correct
LEN.US	Lennar Corporation	20200113	59.63	60.6	59.63	60.55	4078184	59.3362	up	up	correct
LENB.US	Lennar Corporation	20200113	47.67	48.39	47.67	48.39	48764	47.3268	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200113	8.66	8.71	8.65	8.7	113926	7.887	up	up	correct
LEVI.US	Levi Strauss & Co	20200113	18.68	18.93	18.56	18.85	653958	18.4685	up	up	correct
LFC.US	China Life Insurance Company Limited	20200113	14.52	14.7	14.52	14.67	334439	13.2789	up	up	correct
LGC.US	U	20200113	0.825	0.825	0.825	0.825	0	0.825
LGF.US	B	20200113	10.15	10.39	9.96	10.38	825862	10.38	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200113	10.72	11.05	10.55	11.04	896348	11.04	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200113	16.61	16.75	16.58	16.6	75597	13.9094	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200113	177.85	179.35	177.52	179.22	727964	179.22	up	up	correct
LHX.US	L3Harris Technologies Inc	20200113	211.44	212.75	208.7175	212.6	1306907	204.8947	up	up	correct
LII.US	Lennox International Inc	20200113	247.97	248.56	245.395	245.67	347397	240.4602	down	down	correct
LIN.US	Linde plc	20200113	209.79	211.93	209.33	211.8	1225710	205.2519	up	up	correct
LINX.US	Linx S.A	20200113	8.45	8.79	8.445	8.48	54300	8.3075	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200113	1.1	1.18	1.07	1.075	204270	1.075	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200113	9.1	9.38	8.91	9.2	1147546	9.2	up	up	correct
LLY.US	Eli Lilly and Company	20200113	138.2	139.99	137.89	138.94	5117116	134.1869	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200113	414.94	420.96	414.6601	419.02	986889	396.5265	up	up	correct
LNC.US	Lincoln National Corporation	20200113	59.25	59.39	58.84	59.17	1026380	55.5625	down	down	correct
LND.US	BrasilAgro	20200113	4.95	4.95	4.7933	4.8	7934	4.2761	down	down	correct
LNN.US	Lindsay Corporation	20200113	105.86	109.75	105.06	108.98	194274	106.778	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200113	7.18	7.33	6.9	6.9	189651	6.5081	down	down	correct
LOW.US	Lowe's Companies Inc	20200113	120.97	121.71	120.7	121.05	3817242	117.2632	up	up	correct
LPG.US	Dorian LPG Ltd	20200113	15.35	15.62	15.08	15.45	855876	14.2706	up	up	correct
LPI.US	Laredo Petroleum Inc	20200113	2.63	2.635	2.51	2.58	219771	51.6	down	down	correct
LPL.US	LG Display Co. Ltd	20200113	6.68	6.75	6.64	6.75	336242	6.75	up	up	correct
LPX.US	Louisiana	20200113	30.95	31.22	30.78	31.07	774943	30.0577	up	up	correct
LRN.US	Stride Inc	20200113	20.14	20.72	20.03	20.64	390872	20.64	up	up	correct
LSI.US	Life Storage Inc	20200113	109.24	110.5	108.85	110.45	597942	69.1448	up	up	correct
LSPD.US	Lightspeed POS Inc	20200113	31.7118	32.7917	31.7118	32.7917	784	32.7917	up	up	correct
LTC.US	LTC Properties Inc	20200113	45.12	46.23	45.07	46.1	330749	40.7887	up	up	correct
LTHM.US	Livent Corporation	20200113	7.81	8.21	7.77	8.01	3917100	8.01	up	up	correct
LUB.US	Luby's Inc	20200113	2.2	2.24	2.2	2.225	13680	1.3542	up	up	correct
LUMN.US	Lumen Technologies Inc	20200113	12.99	13.12	12.88	13.09	9129184	11.2881	up	up	correct
LUV.US	Southwest Airlines Co	20200113	53.94	54.075	53.605	53.99	3958671	53.783	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200113	71.24	72.4	71.05	72.16	2563577	70.7486	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200113	90.27	91.91	90.27	91.23	1586848	88.7848	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200113	18.75	18.8407	18.5	18.66	80983	17.5759	down	down	correct
LXP.US	PC	20200113	57.9086	58.05	57.9086	58.05	780	51.7496	up	up	correct
LXU.US	LSB Industries Inc	20200113	3.69	3.72	3.52	3.66	102475	2.8154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200113	89.4	91.2	89.1	91.2	1680926	83.5842	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20200113	3.06	3.07	3.03	3.06	7613956	2.756
LYV.US	Live Nation Entertainment Inc	20200113	71.28	72.625	70.97	72.36	1798938	72.36	up	down	incorrect
LZB.US	La	20200113	31.44	31.67	31.29	31.65	252522	30.7997	up	up	correct
M.US	Macy's Inc	20200113	17.78	17.99	17.55	17.88	11130661	16.9442	up	down	incorrect
MA.US	Mastercard Incorporated	20200113	313.26	315.6403	312.9047	315.21	3237191	312.4056	up	down	incorrect
MAA.US	PI	20200113	67.75	67.75	67.25	67.25	400	58.9728	down	down	correct
MAC.US	The Macerich Company	20200113	25.11	25.46	24.9401	25.25	1615828	22.2674	up	up	correct
MAIN.US	Main Street Capital Corporation	20200113	43.68	44.1	43.59	44.05	301691	38.4225	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200113	97.92	97.92	96.69	97.17	343810	92.2974	down	down	correct
MANU.US	Manchester United plc	20200113	20.14	20.37	20.09	20.34	51950	19.8792	up	up	correct
MAS.US	Masco Corporation	20200113	47.4	47.84	47.33	47.76	2597326	46.5526	up	up	correct
MATX.US	Matson Inc	20200113	38.41	39.04	38.3578	38.96	76769	37.4806	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200113	11.01	11.04	11	11	49433	10.0118	down	down	correct
MAXR.US	Maxar Technologies Inc	20200113	20	20.01	18.6504	19.48	2753189	19.412	down	up	incorrect
MBI.US	MBIA Inc	20200113	9.01	9.14	8.86	9.13	658681	9.13	up	up	correct
MBSC.US	UN	20200113	15.5	15.5	15.5	15.5	63	15.5
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200113	10.3	10.49	10.295	10.41	3873162	8.4819	up	up	correct
MC.US	Moelis & Company	20200113	31.59	32.47	31.23	32.42	702044	26.1618	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200113	14.48	14.605	14.48	14.54	157415	13.3597	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200113	47.62	48.21	47.455	47.68	18492	47.68	up	down	incorrect
MCD.US	McDonald's Corporation	20200113	207.38	207.78	205.76	206.51	2784618	196.9733	down	down	correct
MCI.US	Barings Corporate Investors	20200113	16.38	16.38	16.2	16.2207	30121	14.3622	down	down	correct
MCK.US	McKesson Corporation	20200113	143.53	144.97	142.38	143.65	937562	140.8679	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200113	6.7	6.72	6.65	6.69	74673	5.4048	down	up	incorrect
MCO.US	Moody's Corporation	20200113	248.17	251.52	248.17	251.49	706964	247.5837	up	up	correct
MCR.US	MFS Charter Income Trust	20200113	8.45	8.45	8.43	8.44	90475	7.1505	down	up	incorrect
MCS.US	The Marcus Corporation	20200113	30.34	30.96	30.27	30.59	228151	30.388	up	up	correct
MCY.US	Mercury General Corporation	20200113	47.39	47.79	47.24	47.29	456548	42.753	down	down	correct
MD.US	MEDNAX Inc	20200113	26.82	27.15	26.5708	27.12	556895	27.12	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20200113	39.96	40.44	39.96	40.3	304578	34.9355	up	up	correct
MDLA.US	Medallia Inc	20200113	33.19	33.55	31.56	31.65	909255	31.65	down	up	incorrect
MDLQ.US	Medley LLC	20200113	19.29	19.368	19.02	19.35	4736	14.7952	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200113	17.9485	18.25	17.8	18.106	10190	13.3973	up	up	correct
MDP.US	Meredith Corporation	20200113	32.2	32.2	31.25	31.71	1086746	31.0259	down	down	correct
MDT.US	Medtronic plc	20200113	118.31	118.73	117.16	118.01	3367807	112.8501	down	down	correct
MDU.US	MDU Resources Group Inc	20200113	28.86	29.02	28.85	28.93	1262977	27.209	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200113	8.93	9.12	8.75	8.97	84800	8.97	up	up	correct
MED.US	Medifast Inc	20200113	109.44	113.59	108.8	112.63	257204	105.7228	up	up	correct
MEI.US	Methode Electronics Inc	20200113	38.7	39.19	38.525	39.11	133052	38.1196	up	up	correct
MER.US	PK	20200113	27.03	27.12	27.03	27.1	13000	25.4986	up	up	correct
MET.US	PF	20200113	25.33	25.35	25.25	25.3	1743198	23.1758	down	down	correct
MFC.US	Manulife Financial Corporation	20200113	21.21	21.23	20.98	21.08	1597330	19.0291	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200113	3.05	3.06	3.03	3.04	202659	2.8112	down	down	correct
MFGP.US	Micro Focus International plc	20200113	14.01	14.325	13.93	14.22	834941	12.2697	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200113	13.57	13.615	13.53	13.57	135333	12.5073
MFM.US	MFS Municipal Income Trust	20200113	7.15	7.15	7.13	7.15	64217	6.5268
MFO.US	MFA Financial Inc. SR NT 42	20200113	25.84	25.985	25.84	25.9599	13592	24.2102	up	up	correct
MFV.US	MFS Special Value Trust	20200113	6.62	6.68	6.546	6.68	11886	5.5865	up	down	incorrect
MG.US	Mistras Group Inc	20200113	13.26	13.43	13.15	13.35	50838	13.35	up	up	correct
MGA.US	Magna International Inc	20200113	53.11	53.28	52.61	53.06	715875	50.3566	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200113	4.53	4.55	4.52	4.54	101116	4.0543	up	up	correct
MGM.US	MGM Resorts International	20200113	33.21	33.465	33.1	33.37	3680745	33.1067	up	up	correct
MGP.US	MGM Growth Properties LLC	20200113	30.73	30.94	30.5	30.85	1387250	27.4863	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200113	27.45	27.4582	27.2955	27.45	12587	24.9367
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200113	25.87	25.96	25.75	25.85	35258	23.0385	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200113	12.46	12.5	12.13	12.32	1140381	12.2517	down	up	incorrect
MH.US	PD	20200113	7.02	7.05	7	7.03	11107	7.03	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200113	17.24	17.34	17.18	17.27	6800	15.7591	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200113	7.73	7.767	7.67	7.71	26910	7.2034	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200113	12.27	12.27	12.23	12.26	48505	11.198	down	up	incorrect
MHK.US	Mohawk Industries Inc	20200113	127	129.93	126.99	129.92	654663	129.92	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200113	19.4937	19.6	19.4937	19.6	610	18.8364	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200113	13.81	13.82	13.8	13.82	40482	12.6368	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200113	22.55	22.55	22.45	22.5	13550	18.9287	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200113	45.28	45.75	45.11	45.65	671800	2.6399	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20200113	3.8	3.8	3.79	3.79	367640	3.2675	down	down	correct
MITT.US	PC	20200113	26.642	26.69	26.6	26.69	12381	22.4328	up	up	correct
MIXT.US	MiX Telematics Limited	20200113	13.77	14.105	13.74	13.92	32503	13.3306	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200113	14.38	14.39	14.35	14.35	37115	13.1325	down	down	correct
MKC.US	V	20200113	82.865	82.865	82.75	82.75	1600	80.5954	down	down	correct
MKL.US	Markel Corporation	20200113	1161.25	1171.6	1161.25	1169.17	42731	1169.17	up	up	correct
MLI.US	Mueller Industries Inc	20200113	30.93	31.61	30.88	31.6	100155	30.7729	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200113	276.16	276.48	271.8	272.15	647923	267.7443	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200113	10.8	10.96	10.8	10.96	7389	10.96	up	up	correct
MLR.US	Miller Industries Inc	20200113	35.34	35.72	34.69	35.34	61208	33.8865
MMC.US	Marsh & McLennan Companies Inc	20200113	111.77	112.38	111.705	112	1529836	108.4207	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200113	22.09	22.3	21.535	21.61	85234	19.6431	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20200113	37.28	37.52	37.2	37.5	85584	37.5	up	up	correct
MMM.US	3M Company	20200113	180.94	182.23	180.36	180.92	2091209	169.059	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200113	64.25	65.23	63.92	64.86	1651641	53.9572	up	up	correct
MMS.US	Maximus Inc	20200113	74.83	75.63	74.585	75.6	349718	73.4499	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200113	6.22	6.26	6.21	6.23	116043	5.3264	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200113	13.65	13.69	13.62	13.69	33555	12.6612	up	down	incorrect
MN.US	Manning & Napier Inc	20200113	1.91	1.97	1.89	1.95	62146	1.8762	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200113	15.43	15.455	15.42	15.45	11129	14.2873	up	up	correct
MNR.US	PC	20200113	25.04	25.0556	25.01	25.01	91455	22.1394	down	down	correct
MNRL.US	Brigham Minerals Inc	20200113	18.81	19.009	18.435	18.81	684900	15.8271
MO.US	Altria Group Inc	20200113	50.15	51.12	50	50.76	7777024	43.2247	up	down	incorrect
MOD.US	Modine Manufacturing Company	20200113	7.2	7.415	7.17	7.41	233273	7.41	up	up	correct
MODN.US	Model N Inc	20200113	33.91	34.38	33.7	34.2	331294	34.2	up	down	incorrect
MOG.US	A	20200113	90.55	91.37	90.36	91.16	143374	89.1447	up	up	correct
MOGU.US	MOGU Inc	20200113	2.46	2.4607	2.36	2.41	36489	2.41	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200113	143.59	144.56	139.27	139.77	525751	139.77	down	up	incorrect
MOS.US	The Mosaic Company	20200113	20.7	21.18	20.4	21.05	4011095	20.6329	up	up	correct
MOV.US	Movado Group Inc	20200113	20.1	20.1	19.31	19.4	474734	18.8158	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200113	14.49	14.5121	14.49	14.49	39388	13.2861
MPC.US	Marathon Petroleum Corporation	20200113	60.26	60.49	59.31	59.62	4044960	54.1616	down	down	correct
MPLX.US	MPLX LP	20200113	27.08	27.18	26.79	26.8	2739654	20.602	down	down	correct
MPV.US	Barings Participation Investors	20200113	15.86	15.9015	15.76	15.76	20631	14.0747	down	down	correct
MPW.US	Medical Properties Trust Inc	20200113	21.28	21.71	21.25	21.69	3997468	19.4987	up	up	correct
MPX.US	Marine Products Corporation	20200113	13.39	13.76	13.39	13.74	13201	12.9566	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200113	13.2	13.24	13.191	13.24	18257	12.1018	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200113	15.15	15.23	15.15	15.23	44006	13.8803	up	up	correct
MRC.US	MRC Global Inc	20200113	13.69	13.855	13.52	13.79	679466	13.79	up	up	correct
MRK.US	Merck & Co. Inc	20200113	89.4519	89.5619	88.9523	89.4419	9792380	79.8199	down	down	correct
MRO.US	Marathon Oil Corporation	20200113	13.08	13.26	12.89	13.19	12674680	12.8682	up	up	correct
MS.US	PL	20200113	25.42	25.47	25.37	25.44	122048	23.4289	up	up	correct
MSA.US	MSA Safety Incorporated	20200113	131.23	133.6	131.23	133.55	192899	130.396	up	up	correct
MSB.US	Mesabi Trust	20200113	23.85	23.85	23.55	23.63	59435	19.6664	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20200113	19.82	19.82	19.82	19.82	140	19.82
MSCI.US	MSCI Inc	20200113	266.11	273.34	265.97	271.99	415279	267.9224	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200113	9.68	9.73	9.66	9.67	116628	8.7427	down	down	correct
MSGS.US	W	20200113	296.96	299.46	295.88	298.98	61108	297.3113	up	up	correct
MSI.US	Motorola Solutions Inc	20200113	167.93	171.33	167.13	170.87	1308993	165.7593	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200113	76	77.1	75.82	76.58	1147178	63.4475	up	up	correct
MT.US	ArcelorMittal	20200113	16.73	17.05	16.71	16.99	2045302	16.8327	up	up	correct
MTB.US	M&T Bank Corporation	20200113	166.4	166.85	164.795	166.85	463121	156.0379	up	up	correct
MTD.US	Mettler	20200113	815.15	824.62	813.66	822.57	147174	822.57	up	up	correct
MTDR.US	Matador Resources Company	20200113	18.13	18.1503	17.2	17.33	2491664	17.2625	down	down	correct
MTG.US	MGIC Investment Corporation	20200113	13.91	13.97	13.795	13.85	1420137	13.2451	down	down	correct
MTH.US	Meritage Homes Corporation	20200113	63.55	64.505	63.55	64.3	694556	64.3	up	up	correct
MTL.US	P	20200113	0.7602	0.83	0.7602	0.7705	206036	0.7705	up	down	incorrect
MTN.US	Vail Resorts Inc	20200113	251.45	255.37	249.27	254.78	312251	250.3365	up	up	correct
MTOR.US	Meritor Inc	20200113	25.35	25.76	25.11	25.53	1780117	25.53	up	up	correct
MTR.US	Mesa Royalty Trust	20200113	7.22	7.65	7	7.3	28069	6.6359	up	up	correct
MTRN.US	Materion Corporation	20200113	59.89	61.49	59.7	61.41	85147	60.5235	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200113	21.28	21.31	21.1601	21.28	14404	20.4502
MTW.US	The Manitowoc Company Inc	20200113	15.85	16.24	15.6816	16.2	268332	16.2	up	down	incorrect
MTX.US	Minerals Technologies Inc	20200113	55.73	57.03	55.43	57.01	108906	56.6467	up	up	correct
MTZ.US	MasTec Inc	20200113	61.75	62.51	61.19	62.34	572281	62.34	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200113	15.38	15.5	15.38	15.5	59317	14.113	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200113	14.24	14.25	14.22	14.24	110952	13.0851
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200113	12.85	12.91	12.85	12.87	65568	11.7634	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200113	5.27	5.33	5.25	5.31	677163	5.0127	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200113	15.53	15.74	15.44	15.44	14986	14.5459	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200113	14.55	14.58	14.54	14.56	60511	13.381	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200113	14.63	14.63	14.59	14.63	49188	13.2472
MUR.US	Murphy Oil Corporation	20200113	27.09	27.34	26.75	27.3	1877013	25.4224	up	up	correct
MUSA.US	Murphy USA Inc	20200113	110.91	113.51	110.55	113.08	320761	112.0713	up	up	correct
MUX.US	McEwen Mining Inc	20200113	1.24	1.25	1.16	1.17	2153617	1.17	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200113	9.13	9.17	9.12	9.16	231301	8.3819	up	up	correct
MVO.US	MV Oil Trust	20200113	6.39	6.43	6.24	6.3	137703	4.9015	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20200113	15.17	15.34	15.17	15.32	28355	13.9527	up	down	incorrect
MWA.US	Mueller Water Products Inc	20200113	11.83	12.03	11.81	12.03	527475	11.6153	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200113	12.17	12.59	12.17	12.58	226559	12.58	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200113	11.87	12	11.87	11.97	35488	11.97	up	down	incorrect
MXF.US	The Mexico Fund Inc	20200113	14.45	14.52	14.32	14.52	111982	13.6461	up	up	correct
MXL.US	MaxLinear Inc	20200113	20.94	21.7	20.93	21.16	439576	21.16	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200113	14.35	14.35	14.25	14.29	69096	13.2	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200113	15.09	15.1499	15.02	15.05	34879	13.6987	down	up	incorrect
MYE.US	Myers Industries Inc	20200113	16.47	16.69	16.42	16.69	64436	15.6445	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200113	13.81	13.83	13.802	13.81	118839	12.6966
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200113	15.38	15.46	15.36	15.39	19798	13.9155	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200113	13.18	13.22	13.18	13.21	38061	12.1028	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200113	14.41	14.5	13.85	14.06	550071	14.06	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200113	15.05	15.11	15.04	15.08	235688	14.4524	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200113	14.72	14.78	14.72	14.78	438800	14.1148	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200113	14.37	14.38	14.32	14.36	43409	13.764	down	down	correct
NAT.US	Nordic American Tankers Limited	20200113	4.65	4.6672	4.43	4.5	4000015	3.9321	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200113	13.69	13.7218	13.6701	13.71	12301	13.1956	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200113	22.19	22.237	22.05	22.07	91701	19.8606	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200113	36.16	36.23	35.82	36.14	85122	34.4461	down	down	correct
NBR.US	Nabors Industries Ltd	20200113	3.04	3.07	2.94	3.01	129665	147.0795	down	down	correct
NC.US	NACCO Industries Inc	20200113	48.1	48.55	48.1	48.55	5748	45.8452	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200113	10.61	10.68	10.56	10.68	21966	10.0624	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200113	57.98	58.005	57.3	57.84	1357167	57.84	down	down	correct
NCR.US	NCR Corporation	20200113	34.52	34.61	34.25	34.47	467522	34.47	down	down	correct
NCV.US	PA	20200113	26.63	26.63	26.5416	26.5668	2602	24.3497	down	down	correct
NCZ.US	PA	20200113	26.23	26.24	26.1	26.17	3287	25.473	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200113	4.34	4.34	4.18	4.24	303224	32.0207	down	down	correct
NEA.US	Nuveen AMT	20200113	14.49	14.5	14.46	14.48	545625	13.8479	down	up	incorrect
NEM.US	Newmont Corporation	20200113	42.53	42.905	42.36	42.45	4811479	40.2152	down	down	correct
NEP.US	NextEra Energy Partners LP	20200113	53.58	54.74	53.51	54.17	447286	50.4473	up	up	correct
NET.US	Cloudflare Inc	20200113	17.7	18.54	17.63	18.36	840797	18.36	up	up	correct
NETI.US	Eneti Inc	20200113	6.02	6.03	5.68	5.73	34137	56.0581	down	down	correct
NEU.US	NewMarket Corporation	20200113	460.3	467.92	459.129	465.82	81723	446.0671	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200113	15.15	15.17	15.095	15.17	61897	14.2499	up	up	correct
NEW.US	Puxin Limited	20200113	9.53	10.2391	9.53	10.16	395409	10.16	up	up	correct
NEWR.US	New Relic Inc	20200113	68.85	72.21	68.7	69.33	1374963	69.33	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200113	6.61	6.625	6.42	6.43	1093513	6.43	down	down	correct
NEXA.US	Nexa Resources S.A	20200113	8.4	8.89	8.4	8.85	93030	7.9443	up	up	correct
NFG.US	National Fuel Gas Company	20200113	44.98	45.1338	44.69	44.84	614297	41.7843	down	up	incorrect
NFH.US	WS	20200113	9.53	9.55	9.45	9.5	19855	8.2486	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200113	13.17	13.22	13.09	13.09	263301	11.3496	down	down	correct
NGG.US	National Grid plc	20200113	61.14	61.25	60.94	61.11	460318	55.071	down	down	correct
NGL.US	PC	20200113	25.9	25.9	25.8	25.8732	8942	21.1032	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200113	11.85	11.98	11.5994	11.9	42098	11.9	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200113	9.81	10.06	9.62	9.99	111747	8.4427	up	up	correct
NGVT.US	Ingevity Corporation	20200113	79.1	80.95	78.56	80.32	549322	80.32	up	up	correct
NHI.US	National Health Investors Inc	20200113	82.6	84.02	82.55	83.96	146665	74.6287	up	up	correct
NI.US	PB	20200113	28.11	28.22	28.0692	28.22	33773	25.0917	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200113	13.92	13.92	13.81	13.83	99879	13.3126	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200113	23.62	23.693	23.5	23.52	68352	19.6688	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200113	10.5	10.52	10.48	10.49	14619	10.1587	down	down	correct
NINE.US	Nine Energy Service Inc	20200113	9.27	9.27	8.8	8.85	214224	8.85	down	down	correct
NIO.US	NIO Inc	20200113	3.705	3.73	3.52	3.7	59974787	3.7	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200113	14.02	14.02	13.96	13.96	8514	13.4871	down	down	correct
NJR.US	New Jersey Resources Corporation	20200113	42.82	43.26	42.78	43.22	533641	40.0452	up	up	correct
NKE.US	NIKE Inc	20200113	101	102.34	100.82	102.16	6722718	100.4404	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200113	12.7	12.71	12.68	12.68	39913	12.1846	down	down	correct
NKX.US	Nuveen California AMT	20200113	15.3	15.4	15.3	15.4	94995	14.7713	up	down	incorrect
NL.US	NL Industries Inc	20200113	3.745	3.85	3.71	3.73	20478	3.4538	down	down	correct
NLS.US	Nautilus Inc	20200113	3.4	3.6611	3.04	3.39	2910520	3.39	down	down	correct
NLSN.US	Nielsen Holdings plc	20200113	19.97	20.14	19.805	19.86	2861637	19.3725	down	up	incorrect
NLY.US	PI	20200113	26	26	25.94	25.95	37935	23.0063	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200113	15.62	15.7	15.47	15.53	127000	13.978	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200113	0.153	0.153	0.1504	0.1504	101	1.5045	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200113	11.49	11.52	11.37	11.52	11322	11.153	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200113	16.62	16.76	16.27	16.68	72425	15.2302	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200113	8.4	8.4	8.4	8.4	100	8.4
NMR.US	Nomura Holdings Inc	20200113	5.27	5.31	5.24	5.3	92114	4.9171	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200113	14.525	14.5923	14.43	14.45	7802	13.8754	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200113	14.44	14.44	14.2354	14.3	24691	13.7931	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200113	14.45	14.46	14.38	14.39	453339	13.637	down	down	correct
NNI.US	Nelnet Inc	20200113	58.77	59.68	58.71	59.5	92932	58.0131	up	down	incorrect
NNN.US	National Retail Properties Inc	20200113	53.5	54.11	53.48	53.99	523296	48.7277	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200113	10.22	10.26	10.16	10.16	21142	6.3168	down	down	correct
NOA.US	North American Construction Group Ltd	20200113	11.87	11.87	11.48	11.55	108314	11.2671	down	down	correct
NOAH.US	Noah Holdings Limited	20200113	38.35	39.33	38.328	39.25	152869	39.25	up	up	correct
NOC.US	Northrop Grumman Corporation	20200113	375.73	377.76	374.81	376.83	668067	365.6748	up	up	correct
NOK.US	Nokia Corporation	20200113	4.1	4.11	4.05	4.06	29873061	4.06	down	down	correct
NOMD.US	Nomad Foods Limited	20200113	21.53	21.61	21.25	21.27	868090	21.27	down	down	correct
NOV.US	NOV Inc	20200113	23.76	23.86	23.38	23.58	2978557	23.3675	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200113	11.28	11.43	11.23	11.27	85600	11.27	down	up	incorrect
NOW.US	ServiceNow Inc	20200113	302.35	305.86	301	303.85	1643781	303.85	up	down	incorrect
NP.US	Neenah Inc	20200113	67.22	68.29	67.01	67.73	109253	62.989	up	up	correct
NPK.US	National Presto Industries Inc	20200113	86.25	87.55	85.925	87.34	36624	76.7776	up	down	incorrect
NPO.US	EnPro Industries Inc	20200113	66.52	67.9	66.43	67.76	63811	65.73	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200113	8.64	8.7	8.495	8.57	913384	8.57	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200113	14.6377	14.6459	14.6078	14.6459	10458	14.1337	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200113	14.31	14.33	14.25	14.3	30684	13.6052	down	down	correct
NR.US	Newpark Resources Inc	20200113	5.67	5.68	5.48	5.57	1427756	5.57	down	down	correct
NRG.US	NRG Energy Inc	20200113	37.22	37.426	36.9	36.92	2447759	34.4929	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200113	17.25	17.62	17.18	17.51	320257	14.5115	up	up	correct
NRK.US	Nuveen New York AMT	20200113	13.57	13.61	13.57	13.59	75179	13.0329	up	up	correct
NRP.US	Natural Resource Partners L.P	20200113	20.7	21.5	20.3885	21.28	18576	17.8793	up	up	correct
NRT.US	North European Oil Royalty Trust	20200113	5.74	5.74	5.63	5.66	27395	4.8725	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200113	27.82	28.04	27.5	27.7	27300	25.0378	down	up	incorrect
NS.US	PC	20200113	25.41	25.54	25.3838	25.466	18621	20.9343	up	up	correct
NSA.US	PA	20200113	34.03	34.79	33.98	34.69	315296	32.1774	up	up	correct
NSC.US	Norfolk Southern Corporation	20200113	197.21	200.38	196.74	200.28	1418391	193.4434	up	down	incorrect
NSCO.US	WS	20200113	4.91	5.2073	4.63	5.15	65483	3.3568	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20200113	6.07	6.11	6.07	6.08	203060	5.2407	up	up	correct
NSP.US	Insperity Inc	20200113	89.42	90.5229	89.07	90.09	665194	84.969	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200113	36.4	36.575	36.18	36.26	220463	32.3485	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200113	21.06	21.13	20.87	21.03	2335300	21.03	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200113	11.37	11.52	11.29	11.44	389310	101.8916	up	down	incorrect
NTP.US	Nam Tai Property Inc	20200113	8.56	8.58	8.46	8.5	14777	8.5	down	down	correct
NTR.US	Nutrien Ltd	20200113	47.33	48.02	47.1	47.98	1226369	44.627	up	up	correct
NTZ.US	Natuzzi S.p.A	20200113	1.7368	1.84	1.7368	1.84	325	1.84	up	up	correct
NUE.US	Nucor Corporation	20200113	52.99	53.98	52.88	53.37	1951139	50.6651	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200113	15.5	15.5	15.45	15.45	54583	14.8417	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200113	40.85	41.49	40.6	40.79	338774	38.0726	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200113	10.84	10.87	10.81	10.81	312639	10.4707	down	down	correct
NUW.US	Nuveen AMT	20200113	16.54	16.56	16.4594	16.51	47757	15.8857	down	down	correct
NVG.US	Nuveen AMT	20200113	16.77	16.79	16.73	16.74	336151	15.8568	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200113	13.75	13.8	13.48	13.5	96953	13.5	down	down	correct
NVR.US	NVR Inc	20200113	3780.89	3821.45	3765.13	3809.51	24484	3809.51	up	up	correct
NVRO.US	Nevro Corp	20200113	117.67	119.54	115.71	116.01	588035	116.01	down	up	incorrect
NVS.US	Novartis AG	20200113	93.92	93.98	93.47	93.71	1582773	86.9398	down	down	correct
NVST.US	Envista Holdings Corporation	20200113	32.37	32.95	32.27	32.57	3125838	32.57	up	down	incorrect
NVT.US	nVent Electric plc	20200113	25.68	25.685	25.315	25.57	751298	24.0929	down	down	correct
NVTA.US	Invitae Corporation	20200113	17.73	18.79	17.5	18.38	5166745	18.38	up	up	correct
NWG.US	NatWest Group plc	20200113	6.02	6.09	5.96	6.09	1925506	5.5284	up	up	correct
NWN.US	Northwest Natural Holding Company	20200113	71.32	72.52	71.2	72.22	320813	67.2041	up	up	correct
NX.US	Quanex Building Products Corporation	20200113	17.14	17.41	17	17.22	228058	16.6455	up	up	correct
NXC.US	Nuveen California Select Tax	20200113	15.83	15.92	15.71	15.73	3178	14.7157	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200113	14.73	14.73	14.69	14.71	81912	14.0426	down	down	correct
NXN.US	Nuveen New York Select Tax	20200113	14.39	14.39	14.18	14.181	1681	13.2797	down	down	correct
NXP.US	Nuveen Select Tax	20200113	16.79	16.845	16.72	16.79	28858	15.7254
NXQ.US	Nuveen Select Tax	20200113	15.23	15.25	15.16	15.21	33769	14.2394	down	down	correct
NXR.US	Nuveen Select Tax	20200113	16.396	16.4	16.35	16.3833	8030	15.3248	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200113	45.72	46.2527	45.69	46.16	138631	43.5465	up	up	correct
NYCB.US	PU	20200113	50.9666	51.1	50.89	50.89	33448	50.89	down	down	correct
NYT.US	The New York Times Company	20200113	31.31	31.55	31.03	31.5	1530860	31.178	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200113	16.25	16.28	16.24	16.25	194407	15.4977
O.US	Realty Income Corporation	20200113	73.91	75.03	73.81	74.96	1612789	68.8783	up	up	correct
OAK.US	PB	20200113	27.3	27.44	27.21	27.4	13408	24.251	up	up	correct
OC.US	Owens Corning	20200113	65.13	65.315	64.66	65.07	1187731	63.542	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200113	16.4	16.6	14.63	15.68	1019009	15.68	down	down	correct
OCN.US	Ocwen Financial Corporation	20200113	1.47	1.505	1.45	1.48	269169	22.2	up	up	correct
ODC.US	Oil	20200113	36.23	36.76	35.782	36.76	9494	34.6701	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200113	18.88	19.34	18.68	19	332909	18.726	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20200113	29.37	29.71	29.36	29.64	443227	27.4744	up	down	incorrect
OFG.US	OFG Bancorp	20200113	22.36	22.36	22.105	22.14	211880	21.4164	down	down	correct
OGE.US	OGE Energy Corp	20200113	44.19	44.75	44.19	44.69	1087602	40.9537	up	up	correct
OGS.US	ONE Gas Inc	20200113	91.48	92.93	91.444	92.84	267356	87.5592	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200113	42.39	43.25	42.36	43.17	1588754	36.8059	up	down	incorrect
OI.US	O	20200113	13.62	13.96	13.61	13.84	2088518	13.7828	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200113	7.97	7.9898	7.93	7.9785	44014	7.2322	up	up	correct
OIBR.US	C	20200113	1.03	1.06	1.0283	1.06	335043	1.06	up	up	correct
OII.US	Oceaneering International Inc	20200113	15.91	15.94	15.54	15.72	1398966	15.72	down	down	correct
OIS.US	Oil States International Inc	20200113	15.79	15.91	15.58	15.82	557627	15.82	up	up	correct
OKE.US	ONEOK Inc	20200113	75.53	76.48	74.98	76.24	1368002	63.5732	up	up	correct
OLN.US	Olin Corporation	20200113	16.41	16.78	16.27	16.71	2046774	15.4876	up	up	correct
OLP.US	One Liberty Properties Inc	20200113	27.41	27.7107	27.36	27.62	43761	23.5014	up	up	correct
OMC.US	Omnicom Group Inc	20200113	79.27	79.68	78.81	79.68	1622486	73.5197	up	down	incorrect
OMF.US	OneMain Holdings Inc	20200113	41.31	42.18	41.16	42.09	847400	30.0614	up	up	correct
OMI.US	Owens & Minor Inc	20200113	4.93	4.965	4.835	4.86	914658	4.8529	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20200113	6.94	6.95	6.87	6.9	136900	6.9	down	down	correct
ONTO.US	Onto Innovation Inc	20200113	36.59	36.64	36.29	36.54	164468	36.54	down	down	correct
OOMA.US	Ooma Inc	20200113	12.65	12.97	12.61	12.85	79460	12.85	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200113	27.56	27.64	27.27	27.56	47857	25.3285
OR.US	Osisko Gold Royalties Ltd	20200113	9.34	9.34	9.14	9.14	473819	8.902	down	down	correct
ORA.US	Ormat Technologies Inc	20200113	74.99	76.27	74.98	76.21	106783	75.2336	up	up	correct
ORAN.US	Orange S.A	20200113	14.5	14.6	14.46	14.57	644067	12.7141	up	up	correct
ORC.US	Orchid Island Capital Inc	20200113	6	6.1	6	6.1	724569	4.5391	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200113	16.94	17.0726	16.88	17.04	218329	14.0558	up	up	correct
ORCL.US	Oracle Corporation	20200113	54.46	54.79	54.36	54.58	10859990	53.0576	up	up	correct
ORI.US	Old Republic International Corporation	20200113	22.25	22.38	22.2	22.32	1010362	18.3236	up	up	correct
ORN.US	Orion Group Holdings Inc	20200113	5.46	5.64	5.3305	5.61	424315	5.61	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200113	2.15	2.19	2.08	2.15	539956	2.15
OSK.US	Oshkosh Corporation	20200113	92.41	92.75	91.55	92.13	470923	89.5295	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200113	28.18	28.38	28.07	28.18	1222300	27.5665
OVV.US	Ovintiv Inc	20200113	4.33	4.35	4.21	4.35	3661256	20.1507	up	up	correct
OXM.US	Oxford Industries Inc	20200113	72.42	73.56	72.345	73.53	76885	70.7089	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200113	46.26	46.61	45.52	46.57	8457171	45.0432	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200113	127.19	127.85	125.86	127.38	56706	123.1923	up	up	correct
PACK.US	Ranpak Holdings Corp	20200113	7.95	8.04	7.74	7.94	70283	7.94	down	down	correct
PAG.US	Penske Automotive Group Inc	20200113	47.8	48.11	47.56	48	294144	46.2764	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200113	36.12	36.7499	36	36.21	1512267	36.21	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200113	16.1	16.1	15.95	15.96	19528	14.7842	down	down	correct
PAM.US	Pampa Energía S.A	20200113	15.03	15.16	14.34	14.39	334218	14.39	down	down	correct
PAR.US	PAR Technology Corporation	20200113	30.53	31.01	30.3	31	133490	31	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200113	22.33	22.43	22.06	22.11	231933	22.11	down	down	correct
PAYC.US	Paycom Software Inc	20200113	289	297.09	287.59	295.43	589963	295.43	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200113	70.79	71.08	70.38	71	381815	66.8321	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20200113	38.34	38.54	37.98	38.45	967676	33.4851	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200113	26.36	26.416	26.2744	26.2744	13793	22.9815	down	down	correct
PBF.US	PBF Energy Inc	20200113	33.64	33.99	33.08	33.29	1007504	32.9276	down	down	correct
PBFX.US	PBF Logistics LP	20200113	20.86	21.28	20.79	21.24	82130	17.3283	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200113	38.7	39.6497	38.395	39.16	586839	39.16	up	up	correct
PBI.US	Pitney Bowes Inc	20200113	3.88	4.01	3.85	3.95	1579025	3.6638	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200113	15.54	15.59	15.39	15.48	19181850	12.4406	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200113	14.65	14.695	14.54	14.61	3476792	12.8636	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200113	4.04	4.13	3.96	4.03	284827	3.5967	down	up	incorrect
PBY.US	Prospect Capital Corporation	20200113	26.05	26.05	25.85	26.0447	4067	23.7337	down	down	correct
PCF.US	High Income Securities Fund	20200113	9.19	9.34	9.07	9.3	49819	7.4503	up	up	correct
PCG.US	PG&E Corporation	20200113	10.3	11.6	10.3	11.07	16036240	11.07	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200113	25.22	25.3	25.2075	25.27	459892	20.8835	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200113	9.86	9.88	9.75	9.77	54864	9.0125	down	down	correct
PCM.US	PCM Fund Inc	20200113	11.45	11.54	11.44	11.48	37825	9.6642	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200113	19.91	19.91	19.6	19.61	87862	16.8744	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200113	19.03	19.06	19.03	19.05	33632	18.2627	up	down	incorrect
PD.US	PagerDuty Inc	20200113	24.1	25.25	24	24.92	639958	24.92	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200113	33.1	33.1	32.9	32.98	155505	27.3159	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200113	22.17	22.61	22.1	22.6	727161	20.5791	up	up	correct
PDS.US	Precision Drilling Corporation	20200113	1.6	1.6	1.5	1.5	38570	30	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200113	17.98	18.05	17.96	18.01	73677	15.476	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200113	34.87	35.37	34.76	35.33	2524863	32.3832	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20200113	58.24	58.44	58.15	58.25	1484865	54.3237	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200113	4.99	5.055	4.91	5.05	1184692	4.565	up	up	correct
PEN.US	Penumbra Inc	20200113	162.16	162.74	159.66	162.43	364344	162.43	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200113	16.44	16.44	16.29	16.37	97344	14.5137	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200113	15.62	15.634	15.5601	15.5601	9977	13.7751	down	down	correct
PFE.US	Pfizer Inc	20200113	39.62	39.772	39.21	39.41	14603987	34.5721	down	down	correct
PFGC.US	Performance Food Group Company	20200113	51.98	52.31	50.4	50.59	1264318	50.59	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200113	11.96	12.03	11.96	12	69070	9.9883	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200113	10.75	10.76	10.7224	10.74	164425	8.9259	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200113	12.5	12.55	12.37	12.503	25663	10.9546	up	up	correct
PFS.US	Provident Financial Services Inc	20200113	24.07	24.24	24.06	24.22	135146	21.8821	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200113	34	34.23	33.74	34.05	493126	33.183	up	up	correct
PG.US	The Procter & Gamble Company	20200113	124	124.9	123.81	124.88	8410341	118.8817	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200113	12.26	12.4272	12.26	12.38	52226	10.4334	up	up	correct
PGR.US	The Progressive Corporation	20200113	73.7	74.93	73.7	74.92	3795912	69.9168	up	up	correct
PGRE.US	Paramount Group Inc	20200113	13.95	14.02	13.845	13.99	3125290	13.0725	up	up	correct
PGTI.US	PGT Innovations Inc	20200113	14.89	15.14	14.86	15.11	192987	15.11	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200113	20.96	20.96	20.79	20.9	34915	17.7366	down	up	incorrect
PH.US	Parker	20200113	205.53	208.47	204.5	208.08	749139	201.6971	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200113	10.97	11.09	10.97	11.09	73207	9.6954	up	up	correct
PHG.US	Koninklijke Philips N.V	20200113	49.5	49.585	49.34	49.49	673108	46.616	down	down	correct
PHI.US	PLDT Inc	20200113	20.95	21.52	20.82	21.29	132818	18.6382	up	up	correct
PHK.US	PIMCO High Income Fund	20200113	7.59	7.6	7.56	7.57	636295	6.2644	down	up	incorrect
PHM.US	PulteGroup Inc	20200113	39.97	40.47	39.955	40.43	2988480	39.4829	up	up	correct
PHR.US	Phreesia Inc	20200113	26.56	26.82	26.21	26.21	787361	26.21	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20200113	9.53	9.61	9.5	9.595	72972	7.9903	up	up	correct
PHX.US	PHX Minerals Inc	20200113	9.8	9.8	9.41	9.65	31737	9.3382	down	down	correct
PII.US	Polaris Inc	20200113	92.7	95.03	92.34	94.64	487880	90.2758	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200113	4.76	4.85	4.76	4.81	221736	4.1493	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200113	19.2	19.33	19.02	19.3	148659	17.0741	up	up	correct
PING.US	Ping Identity Holding Corp	20200113	26.14	26.87	25.78	26.87	638750	26.87	up	up	correct
PINS.US	Pinterest Inc	20200113	19.95	20	19.41	19.62	8120304	19.62	down	down	correct
PIPR.US	Piper Sandler Companies	20200113	79.57	81.83	79.52	81.68	127800	75.9158	up	up	correct
PJT.US	PJT Partners Inc	20200113	44.32	45.32	44.22	45.19	92512	43.2143	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200113	23.85	24.21	23.78	24.2	2092907	22.8703	up	down	incorrect
PKD.US	Parker Drilling Company	20200113	0.07	0.077	0.07	0.076	226531	0.076	up	down	incorrect
PKE.US	Park Aerospace Corp	20200113	16.81	16.99	16.47	16.89	145984	15.0675	up	up	correct
PKG.US	Packaging Corporation of America	20200113	105.82	107.4	105.45	107.34	957416	101.03	up	up	correct
PKI.US	PerkinElmer Inc	20200113	100.38	100.95	99.92	100.63	398180	100.1641	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200113	28.13	28.31	28.13	28.24	53097	23.6809	up	up	correct
PKX.US	POSCO	20200113	51.47	52.21	51.27	52.2	119001	49.8258	up	up	correct
PLAN.US	Anaplan Inc	20200113	57.08	57.84	56.46	57.59	1717887	57.59	up	down	incorrect
PLD.US	Prologis Inc	20200113	89.54	91.82	89.5	91.8	2833875	87.6863	up	up	correct
PLNT.US	Planet Fitness Inc	20200113	77.25	79.36	77.25	79.04	1010721	79.04	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20200113	56.32	56.53	55.59	55.92	113123	52.6375	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200113	18.35	18.51	18.1205	18.37	74779	16.462	up	up	correct
PM.US	Philip Morris International Inc	20200113	87.41	88.45	87.27	87.82	5402916	78.2921	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200113	15.24	15.29	15.24	15.28	29560	14.5335	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200113	15.56	15.61	15.51	15.51	221507	14.7823	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200113	8.09	8.15	8.09	8.09	208373	7.349
PMO.US	Putnam Municipal Opportunities Trust	20200113	13.28	13.35	13.26	13.29	176503	11.9697	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200113	22.75	22.8	22.66	22.8	553488	19.2909	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200113	12.5	12.55	12.49	12.55	29100	11.9925	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200113	158.88	159.54	157.82	159.44	2391330	149.0761	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200113	13.93	14.08	13.51	13.63	66693	13.0716	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200113	12.23	12.24	12.1721	12.24	12420	11.7372	up	up	correct
PNM.US	PNM Resources Inc	20200113	49.71	50.31	49.71	50.18	1045789	47.5878	up	up	correct
PNR.US	Pentair plc	20200113	45.4	45.99	45.25	45.95	1026663	44.5672	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20200113	90.53	91.91	90.44	91.23	1074917	84.1091	up	up	correct
POLY.US	Plantronics Inc	20200113	31.08	31.98	30.75	31.9	368422	31.5626	up	up	correct
POR.US	Portland General Electric Company	20200113	56.04	56.865	55.89	56.79	666373	52.6808	up	up	correct
POST.US	Post Holdings Inc	20200113	107.45	109.11	107.17	108.83	420076	108.83	up	up	correct
PPG.US	PPG Industries Inc	20200113	127.74	129.38	127.46	129.22	2112301	125.0386	up	up	correct
PPL.US	PPL Corporation	20200113	35.45	35.69	35.34	35.43	3974544	31.6327	down	down	correct
PPT.US	Putnam Premier Income Trust	20200113	5.51	5.57	5.51	5.53	352855	4.7343	up	up	correct
PRA.US	ProAssurance Corporation	20200113	35.62	35.83	35.55	35.73	134384	34.6781	up	up	correct
PRG.US	PROG Holdings Inc	20200113	57.6759	58.4853	57.4561	58.2355	564181	49.1993	up	up	correct
PRGO.US	Perrigo Company plc	20200113	49.76	51.32	49.17	50.54	904369	48.5472	up	up	correct
PRI.US	Primerica Inc	20200113	129.86	129.86	128.61	129.15	147675	125.944	down	down	correct
PRLB.US	Proto Labs Inc	20200113	100.55	102.72	100.34	102	107103	102	up	up	correct
PRMW.US	Primo Water Corporation	20200113	13.61	13.7	13.33	13.64	7107533	13.2245	up	up	correct
PRO.US	PROS Holdings Inc	20200113	65.32	66.5	64.8	66.44	380422	66.44	up	up	correct
PRS.US	Prudential Financial Inc	20200113	27.83	27.9098	27.72	27.88	24200	25.1651	up	up	correct
PRT.US	PermRock Royalty Trust	20200113	5.92	6.13	5.915	5.97	53159	5.2468	up	up	correct
PRTY.US	Party City Holdco Inc	20200113	2.66	2.8	2.56	2.64	6370585	2.64	down	down	correct
PRU.US	Prudential Financial Inc	20200113	94.56	95.08	94.12	95.07	1517034	85.2583	up	down	incorrect
PSA.US	Public Storage	20200113	216.07	217.92	215.74	216.78	812548	203.0538	up	up	correct
PSB.US	PZ	20200113	25.18	25.2	25.11	25.2	54642	23.1954	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200113	30.53	31.01	30.53	31.01	14072	26.3762	up	up	correct
PSN.US	Parsons Corporation	20200113	42.48	43.17	42.22	42.99	221093	42.99	up	up	correct
PSO.US	Pearson plc	20200113	8.12	8.12	8.06	8.1	349811	7.6025	down	down	correct
PSTG.US	Pure Storage Inc	20200113	18.85	19.045	18.765	18.84	4460744	18.84	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200113	16.4	16.6	16.4	16.52	2400	14.9967	up	up	correct
PSX.US	Phillips 66	20200113	104.92	106.02	104.54	105.3	2243088	95.4148	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200113	63.87	63.99	63	63.27	486511	51.7001	down	up	incorrect
PTR.US	PetroChina Company Limited	20200113	51.46	51.7833	51.08	51.68	94933	44.8109	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200113	19.15	19.32	19.15	19.21	356146	16.2423	up	up	correct
PUK.US	Prudential plc	20200113	38.08	38.37	37.99	38.36	665363	36.0017	up	up	correct
PUKPRA.US	PUKPRA	20200113	27.9244	28.1	27.83	28.0157	12051	25.6269	up	up	correct
PUMP.US	ProPetro Holding Corp	20200113	10.85	11.035	10.6	10.94	1158464	10.94	up	up	correct
PVG.US	Pretium Resources Inc	20200113	10.83	10.85	10.4	10.41	1322405	10.41	down	down	correct
PVH.US	PVH Corp	20200113	100.63	101.245	99.75	100.25	657732	100.1055	down	down	correct
PVL.US	Permianville Royalty Trust	20200113	2.01	2.08	1.96	2.08	35836	1.8079	up	up	correct
PWR.US	Quanta Services Inc	20200113	41.1	41.2787	40.5	41.04	759701	40.773	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200113	149.29	149.55	146.47	146.78	2104896	137.898	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200113	9.79	9.79	9.7444	9.755	13430	9.3429	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200113	22.7035	22.7035	22.7	22.7	575	21.4495	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200113	11.09	11.159	11.09	11.14	22918	10.6716	up	up	correct
PZN.US	Pzena Investment Management Inc	20200113	8.57	8.665	8.56	8.59	48481	7.7127	up	up	correct
QD.US	Qudian Inc	20200113	4.36	4.43	4.3	4.39	4357167	4.39	up	up	correct
QGEN.US	QIAGEN N.V	20200113	35.04	35.268	34.91	35.12	1897389	35.12	up	up	correct
QSR.US	Restaurant Brands International Inc	20200113	62	62.87	61.78	62.81	3485002	58.3799	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200113	83.62	85.41	82.714	84.82	239372	84.82	up	up	correct
QUOT.US	Quotient Technology Inc	20200113	9.85	10.21	9.81	10.17	269788	10.17	up	down	incorrect
QVCC.US	QVCC	20200113	25.9	25.911	25.67	25.78	131700	23.0611	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200113	26.21	26.21	26.126	26.13	18652	23.0129	down	up	incorrect
R.US	Ryder System Inc	20200113	54.06	54.85	53.73	53.93	873290	49.5148	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200113	22	22.07	21.98	22.01	313881	17.1579	up	up	correct
RACE.US	Ferrari N.V	20200113	172.71	174.29	172.16	174.29	375585	172.1122	up	up	correct
RAD.US	Rite Aid Corporation	20200113	12.09	12.16	11.41	11.66	7034643	11.66	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200113	43.44	44.9	43.295	44.73	748375	44.73	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200113	43.87	44.69	43.835	44.52	311273	43.1408	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200113	85.75	87.125	85.64	87.01	154111	85.1973	up	up	correct
RC.US	Ready Capital Corporation	20200113	15.44	15.59	15.4	15.59	312235	12.4905	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200113	26.75	26.8	26.7	26.8	16193	23.92	up	up	correct
RCB.US	Ready Capital Corporation	20200113	27.5	27.64	27.49	27.5	3900	26.054
RCF.US	UN	20200113	51.05	53.45	51.05	52.95	3071090	52.95	up	up	correct
RCI.US	Rogers Communications Inc	20200113	49.78	49.78	49.33	49.73	554301	45.6448	down	down	correct
RCL.US	Royal Caribbean Group	20200113	133.21	133.69	132.51	133.11	1244666	131.8017	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200113	9.05	9.09	9.02	9.02	146305	7.6117	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200113	10.01	10.23	9.74	9.94	80677	9.94	down	down	correct
RDN.US	Radian Group Inc	20200113	24.62	24.74	24.53	24.61	1427346	23.3342	down	down	correct
RDS.US	B	20200113	59.9	60.26	59.64	60.16	2947130	57.231	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200113	41.4	41.69	41.28	41.61	318089	40.9316	up	down	incorrect
RE.US	Everest Re Group Ltd	20200113	274.56	276.69	274.56	275.96	158679	262.046	up	up	correct
RELX.US	RELX PLC	20200113	25.3	25.45	25.26	25.45	250851	24.1674	up	up	correct
RENN.US	Renren Inc	20200113	1.95	1.99	1.86	1.92	102066	1.92	down	down	correct
RES.US	RPC Inc	20200113	4.67	4.67	4.49	4.62	1226923	4.62	down	down	correct
REV.US	Revlon Inc	20200113	21.98	23.24	21.7	23.08	54923	23.08	up	up	correct
REVG.US	REV Group Inc	20200113	10.78	11.03	10.43	10.73	161374	10.501	down	down	correct
REX.US	REX American Resources Corporation	20200113	77.54	77.73	75.86	77.07	53346	77.07	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200113	45.91	46.74	45.845	46.74	386912	45.2275	up	up	correct
REZI.US	Resideo Technologies Inc	20200113	11.67	11.94	11.4	11.88	1977754	11.88	up	down	incorrect
RF.US	Regions Financial Corporation	20200113	16.4	16.45	16.3	16.44	6571143	15.2287	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200113	14.93	14.97	14.68	14.8	153562	12.6984	down	down	correct
RFL.US	Rafael Holdings Inc	20200113	18.4319	20	18.16	18.98	91221	18.98	up	up	correct
RFP.US	Resolute Forest Products Inc	20200113	4.11	4.13	3.97	4.1	297378	3.8001	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200113	156.34	157.5	156.005	157.33	254557	149.5563	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200113	48.67	49.58	48.49	49.5	120394	43.5699	up	up	correct
RGS.US	Regis Corporation	20200113	16.37	16.43	16.04	16.29	147902	16.29	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200113	11.7699	11.83	11.7087	11.83	19198	9.1936	up	up	correct
RH.US	RH	20200113	208.49	215.93	203.15	215.51	1556418	215.51	up	up	correct
RHI.US	Robert Half International Inc	20200113	63.18	63.26	62.33	62.48	1121575	60.0274	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200113	84	85.02	83.85	84.75	198524	82.4457	up	up	correct
RIG.US	Transocean Ltd	20200113	6.23	6.26	6.02	6.24	11222390	6.24	up	down	incorrect
RIO.US	Rio Tinto Group	20200113	58.53	59.38	58.475	59.13	1370197	49.1464	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200113	16.93	17.02	16.91	17.01	63619	12.9392	up	up	correct
RJF.US	Raymond James Financial Inc	20200113	93.33	94.1	92.9	93.84	924183	60.7497	up	up	correct
RL.US	Ralph Lauren Corporation	20200113	118	119.93	117.77	119.85	683446	116.5646	up	up	correct
RLGY.US	Realogy Holdings Corp	20200113	9.12	9.36	8.96	9.34	2339474	9.34	up	up	correct
RLI.US	RLI Corp	20200113	89.82	91	89.66	90.5	225072	86.247	up	up	correct
RLJ.US	RLJ Lodging Trust	20200113	16.6	16.725	16.52	16.66	1561265	16.5572	up	down	incorrect
RM.US	Regional Management Corp	20200113	28.7	28.95	28.34	28.93	58992	28.1227	up	up	correct
RMD.US	ResMed Inc	20200113	157.4	158.58	156.445	158.27	383627	155.8313	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200113	22.89	23.1	22.89	22.975	14401	20.0559	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200113	19.8	19.99	19.79	19.92	112600	17.7202	up	up	correct
RMO.US	Romeo Power Inc	20200113	10.02	10.0498	10.02	10.04	201187	10.04	up	up	correct
RMPL.US	P	20200113	25.8935	26	25.8935	26	882	26	up	up	correct
RMT.US	Royce Micro	20200113	8.53	8.57	8.5	8.57	185130	7.3899	up	down	incorrect
RNG.US	RingCentral Inc	20200113	184.05	187.62	183.7	186.69	1207801	186.69	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200113	7.29	7.29	6.99	7.15	12176	7.15	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200113	23.91	24.26	23.91	24.24	109932	21.2479	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200113	189.25	191.21	188.71	190.24	201923	186.9275	up	up	correct
ROG.US	Rogers Corporation	20200113	133.5	137.23	132.94	137.21	99072	137.21	up	up	correct
ROK.US	Rockwell Automation Inc	20200113	205	206.6	204.65	206.58	547411	199.5763	up	up	correct
ROL.US	Rollins Inc	20200113	34.74	35.09	34.74	34.98	1654518	22.929	up	up	correct
ROP.US	Roper Technologies Inc	20200113	370.96	374.65	370.37	374.09	308752	370.5839	up	up	correct
RPM.US	RPM International Inc	20200113	73.31	74.31	73.17	74.22	487750	71.5277	up	down	incorrect
RPT.US	RPT Realty	20200113	14.28	14.42	14.26	14.41	341094	13.4494	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200113	14.17	14.34	14.16	14.26	627641	12.428	up	up	correct
RRC.US	Range Resources Corporation	20200113	4.7	4.742	4.435	4.55	11662230	4.55	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200113	3.6	3.69	3.39	3.62	671153	3.5849	up	down	incorrect
RRX.US	Regal Beloit Corporation	20200113	85.75	87.125	85.64	87.01	154111	85.1973	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200113	119.31	121.53	118.77	120.52	503649	115.6282	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200113	18.45	18.51	18.3	18.48	38700	14.8089	up	up	correct
RSG.US	Republic Services Inc	20200113	91.08	91.97	91.08	91.83	926022	89.0113	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200113	152.02	152.4999	151.43	152.05	3090018	90.8428	up	up	correct
RVI.US	Retail Value Inc	20200113	6.5422	6.6016	6.5177	6.5592	595639	-21.5092	up	down	incorrect
RVLV.US	Revolve Group Inc	20200113	19.25	19.56	19.075	19.32	790347	19.32	up	down	incorrect
RVT.US	Royce Value Trust Inc	20200113	14.74	14.8	14.59	14.79	368654	12.5144	up	up	correct
RWT.US	Redwood Trust Inc	20200113	17.05	17.16	17.01	17.16	806156	14.9144	up	up	correct
RXN.US	Rexnord Corporation	20200113	32.38	33.08	32.255	33.06	920752	32.5645	up	down	incorrect
RY.US	Royal Bank of Canada	20200113	79.97	80.24	79.691	80.23	1211926	73.9407	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200113	3.92	3.93	3.77	3.93	206357	3.93	up	up	correct
RYB.US	RYB Education Inc	20200113	5.82	5.8475	5.63	5.8	16803	5.8	down	down	correct
RYI.US	Ryerson Holding Corporation	20200113	11.62	11.74	11.54	11.63	133151	11.5539	up	up	correct
RYN.US	Rayonier Inc	20200113	32.4	32.63	32.3	32.63	420083	30.3631	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200113	27.81	27.908	27.8	27.81	119717	24.7189
SA.US	Seabridge Gold Inc	20200113	13.12	13.18	12.73	12.79	266618	12.79	down	down	correct
SAFE.US	Safehold Inc	20200113	40.66	41.57	40.66	41.28	183354	40.5754	up	up	correct
SAH.US	Sonic Automotive Inc	20200113	29.3	30.67	29.3	30.65	248968	29.9687	up	up	correct
SAIC.US	Science Applications International Corporation	20200113	93.22	94.89	93.22	94.43	355086	91.156	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200113	26.03	26.34	25.88	26	855412	26	down	down	correct
SAM.US	The Boston Beer Company Inc	20200113	367.96	367.96	360.6	364.01	109085	364.01	down	down	correct
SAN.US	Banco Santander S.A	20200113	4.06	4.1	4.03	4.1	6670715	4.0404	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200113	6.87	6.88	6.67	6.68	1683585	6.68	down	down	correct
SAP.US	SAP SE	20200113	137.65	138.54	137.33	138.33	555487	134.1585	up	down	incorrect
SAR.US	Saratoga Investment Corp	20200113	27.19	27.51	26.9	27.51	231776	24.0836	up	up	correct
SAVE.US	Spirit Airlines Inc	20200113	39.65	39.93	39.4	39.76	1199450	39.76	up	up	correct
SB.US	Safe Bulkers Inc	20200113	1.62	1.65	1.6	1.63	277938	1.63	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200113	258.3	262.4	257.15	262.4	25855010	262.4	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200113	15.88	16	15.69	15.86	1145012	15.86	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200113	9.21	9.2636	9.21	9.21	42977	8.6987
SBOW.US	SilverBow Resources Inc	20200113	9.18	9.5327	8.6	8.8	60946	8.8	down	down	correct
SBR.US	Sabine Royalty Trust	20200113	41.38	41.6307	41.0101	41.4	24272	35.2013	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200113	14.37	14.43	14.27	14.4	2853348	13.7857	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200113	9.84	9.88	9.52	9.59	4184611	8.5643	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200113	22.87	22.91	22.52	22.68	605986	21.2968	down	up	incorrect
SCCO.US	Southern Copper Corporation	20200113	43.21	44.48	43	44.41	649229	40.8832	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200113	15.07	15.22	15.07	15.14	37902	11.8934	up	up	correct
SCE.US	PL	20200113	24	24.05	23.97	24.02	19590	23.3715	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200113	48.17	48.25	47.775	48.02	8905976	46.6642	down	down	correct
SCI.US	Service Corporation International	20200113	47.41	47.75	47.36	47.7	392102	46.1522	up	up	correct
SCL.US	Stepan Company	20200113	102.23	105.54	102.23	105.48	121625	103.2825	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200113	14.42	14.52	14.38	14.44	161577	11.8354	up	down	incorrect
SCPE.US	WS	20200113	0.2	0.2	0.195	0.195	358000	0.195	down	down	correct
SCS.US	Steelcase Inc	20200113	19.29	19.38	19.16	19.24	748648	17.8321	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200113	21.36	21.98	21.2166	21.94	247931	18.8808	up	up	correct
SCX.US	The L.S. Starrett Company	20200113	5.7874	5.88	5.75	5.86	5329	5.86	up	down	incorrect
SD.US	SandRidge Energy Inc	20200113	3.86	3.86	3.7375	3.77	181161	3.77	down	down	correct
SDRL.US	Seadrill Limited	20200113	17.4	17.4	16.6	16.85	1036140	16.85	down	down	correct
SE.US	Sea Limited	20200113	39.71	40.365	39.6	40.02	1647562	40.02	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200113	34.66	34.99	34.372	34.87	512068	34.87	up	up	correct
SEDA.US	UN	20200113	0.255	0.275	0.25	0.27	10089200	0.27	up	up	correct
SEE.US	Sealed Air Corporation	20200113	38.11	38.77	37.99	38.64	1117791	37.4601	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200113	23.3	23.67	23.23	23.64	1228181	23.3938	up	down	incorrect
SF.US	Stifel Financial Corp	20200113	63.25	64.25	62.98	64.2	675339	41.9137	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200113	25.8011	25.99	25.8007	25.99	5965	24.6701	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200113	10.71	10.72	10.59	10.62	37989	10.62	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200113	14.65	14.8	14.55	14.75	1003852	12.2913	up	up	correct
SFUN.US	Fang Holdings Limited	20200113	2.95	3.1219	2.9262	3.07	83390	30.7	up	up	correct
SG.US	Sweetgreen Inc.	20200113	8.5695	8.69	8.4853	8.69	19221	8.69	up	up	correct
SGU.US	Star Group L.P	20200113	9.43	9.5	9.33	9.33	36657	8.3584	down	down	correct
SHAK.US	Shake Shack Inc	20200113	61	61.08	59.5	60.3	1835954	60.3	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200113	35.99	36.28	35.8326	36.08	99556	34.5107	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200113	29.87	30.32	29.7	30.32	51153	26.7855	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20200113	21.74	22.105	21.636	22	1089782	16.8233	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200113	13.18	13.34	13.12	13.34	2787204	13.2645	up	up	correct
SHOP.US	Shopify Inc	20200113	434.99	446.745	433.75	440.25	2001197	440.25	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200113	9.85	9.85	9.85	9.85	0	9.85
SHW.US	The Sherwin	20200113	567.47	575.25	566.33	574.86	435450	188.4473	up	down	incorrect
SI.US	Silvergate Capital Corporation	20200113	15.82	15.83	15.27	15.37	73200	15.37	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200113	3.49	3.615	3.47	3.58	3957954	3.4287	up	up	correct
SIG.US	Signet Jewelers Limited	20200113	19.6	20.38	19.17	20.19	1666059	19.8101	up	up	correct
SII.US	Sprott Inc	20200113	2.4084	2.45	2.37	2.38	14629	22.4502	down	down	correct
SITC.US	SITE Centers Corp	20200113	12.79	12.955	12.7	12.93	1472609	12.2575	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200113	91.13	92.71	90.8156	92.06	209001	92.06	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20200113	35.59	35.93	35.06	35.56	3962725	35.2064	down	down	correct
SJI.US	South Jersey Industries Inc	20200113	31.04	31.87	31.04	31.74	669247	28.8165	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200113	26.45	26.515	26.45	26.46	6300	24.0568	up	up	correct
SJM.US	The J. M. Smucker Company	20200113	104.57	105.28	104.35	105.24	951916	99.0233	up	up	correct
SJR.US	Shaw Communications Inc	20200113	20.21	20.3151	20.02	20.23	858482	18.5325	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200113	2.39	2.47	2.39	2.46	111736	2.0374	up	down	incorrect
SJW.US	SJW Group	20200113	69.36	70.2	69.36	69.92	70060	67.1838	up	up	correct
SKIL.US	Skillsoft Corp	20200113	10.44	10.6	10.44	10.55	254700	10.55	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20200113	22.41	22.67	22.36	22.66	388016	36.0625	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200113	16	16.07	15.885	15.98	3645913	14.2682	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20200113	42.54	42.67	41.83	42.27	1524115	42.27	down	down	correct
SKY.US	Skyline Champion Corporation	20200113	33.27	34.79	33.27	34.77	535570	34.77	up	up	correct
SLB.US	Schlumberger Limited	20200113	39.83	39.84	38.97	39.23	11668010	37.2707	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200113	5.55	5.6	5.305	5.51	1007550	5.4335	down	down	correct
SLF.US	Sun Life Financial Inc	20200113	47.99	47.99	47.63	47.93	526218	44.293	down	up	incorrect
SLG.US	SL Green Realty Corp	20200113	91.172	91.987	91.042	91.922	488671	79.702	up	up	correct
SM.US	SM Energy Company	20200113	11.7	11.72	11.05	11.26	2871077	11.1105	down	down	correct
SMAR.US	Smartsheet Inc	20200113	45.39	45.88	44.26	45.24	2090751	45.24	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200113	7.37	7.39	7.32	7.39	1300115	6.7611	up	up	correct
SMG.US	The Scotts Miracle	20200113	108	110.6	107.35	109.97	469415	104.0633	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200113	13	13	12	12.59	30089	12.59	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200113	3.28	3.3058	3.21	3.25	438333	46.8921	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200113	7.86	7.96	7.85	7.91	139218	109.7575	up	up	correct
SMP.US	Standard Motor Products Inc	20200113	52.57	53.13	52.44	53.12	96572	51.4617	up	down	incorrect
SNA.US	Snap	20200113	167.06	167.5123	166.32	167.48	162338	158.8804	up	down	incorrect
SNAP.US	Snap Inc	20200113	17.48	18	17.3	18	22446606	18	up	up	correct
SNDR.US	Schneider National Inc	20200113	22.66	22.99	22.66	22.98	294936	20.5636	up	up	correct
SNN.US	Smith & Nephew plc	20200113	48.59	48.74	48.34	48.51	389638	46.5334	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20200113	61.08	61.08	60.52	60.91	179360	51.3627	down	up	incorrect
SNV.US	Synovus Financial Corp	20200113	39	39.08	38.69	38.96	988767	35.6754	down	down	correct
SNX.US	TD SYNNEX	20200113	146.8	150.87	146.16	149.84	861387	74.1548	up	up	correct
SO.US	The Southern Company	20200113	63.75	64.815	63.71	64.54	5262286	59.363	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200113	13.62	13.67	13.32	13.38	284041	11.9724	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200113	26.67	26.75	26.626	26.74	26955	24.2117	up	up	correct
SOL.US	ReneSola Ltd	20200113	1.36	1.39	1.36	1.385	38982	1.385	up	up	correct
SOLN.US	Southern Co	20200113	53.95	54.5	53.95	54.31	105000	47.5361	up	up	correct
SON.US	Sonoco Products Company	20200113	58.31	59.06	58.08	58.97	348613	55.4242	up	up	correct
SONY.US	Sony Group Corporation	20200113	71.39	71.7	71.08	71.64	1272278	71.1496	up	up	correct
SOR.US	Source Capital Inc	20200113	39.44	39.44	39.0966	39.14	9896	33.7944	down	down	correct
SOS.US	SOS Limited	20200113	2.52	2.64	2.5188	2.59	44758	2.59	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20200113	63.43	63.96	63.09	63.36	285293	60.259	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200113	13.03	14.11	13	13.7	9687106	13.7	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200113	14.9	14.94	14.88	14.9	24548	12.0576
SPG.US	Simon Property Group Inc	20200113	144.57	146.65	144.2	145.29	2061346	129.7644	up	up	correct
SPGI.US	S&P Global Inc	20200113	288.76	294.26	288.44	294.24	961736	289.5423	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200113	22.42	22.5	22.21	22.24	266456	18.3669	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20200113	11.855	11.99	11.855	11.99	487	11.99	up	up	correct
SPNT.US	SiriusPoint Ltd	20200113	10.55	10.6	10.49	10.55	470710	10.55
SPOT.US	Spotify Technology S.A	20200113	152.2	154.115	150.265	150.87	1881334	150.87	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200113	69.61	69.795	67.5	67.76	1668200	67.585	down	down	correct
SPXC.US	SPX Corporation	20200113	49.87	51.88	49.87	51.88	317539	51.88	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200113	16.43	16.43	16.29	16.36	60021	14.3719	down	up	incorrect
SQ.US	Square Inc	20200113	68.24	69.05	67.82	68.66	9771545	68.66	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200113	27.9865	30.0515	27.7383	29.9324	2142405	28.7639	up	up	correct
SQNS.US	Sequans Communications S.A	20200113	3.28	3.4399	3.1971	3.4	120841	3.4	up	up	correct
SR.US	Spire Inc	20200113	81.05	81.9351	81.03	81.85	234171	75.8296	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200113	49.31	49.72	49.15	49.59	577873	44.1442	up	up	correct
SRE.US	Sempra	20200113	149.8	151.8	149.75	151.17	968277	140.9417	up	up	correct
SREA.US	Sempra Energy	20200113	26.57	26.57	26.44	26.5	69558	23.7954	down	up	incorrect
SRG.US	Seritage Growth Properties	20200113	39.32	39.97	39.25	39.6	159564	39.6	up	up	correct
SRI.US	Stoneridge Inc	20200113	29.32	29.64	29.19	29.48	106982	29.48	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200113	11.53	11.53	11.5	11.515	3794	10.662	down	down	correct
SRLP.US	Sprague Resources LP	20200113	16.44	16.75	16.435	16.73	27321	12.7823	up	down	incorrect
SRT.US	StarTek Inc	20200113	8.22	8.28	8.17	8.25	36458	8.25	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200113	10.21	10.27	10.16	10.23	5854	34.7003	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200113	81.91	83.14	81.91	83.05	159058	81.5653	up	up	correct
SSL.US	Sasol Limited	20200113	21.44	21.71	21.26	21.69	203083	21.69	up	up	correct
SSTK.US	Shutterstock Inc	20200113	43.12	43.85	43.1	43.8	91326	42.7952	up	up	correct
ST.US	Sensata Technologies Holding plc	20200113	51.64	52.08	51.15	52.03	1204075	52.03	up	up	correct
STAG.US	STAG Industrial Inc	20200113	31.74	32.02	31.62	32.02	501431	29.4211	up	down	incorrect
STAR.US	PI	20200113	25.72	25.72	25.67	25.72	2814	22.0975
STC.US	Stewart Information Services Corporation	20200113	40.62	40.88	40.39	40.86	104426	38.6659	up	down	incorrect
STE.US	STERIS plc	20200113	150.88	151.82	150.33	151.54	522668	148.937	up	up	correct
STG.US	Sunlands Technology Group	20200113	2.69	2.81	2.61	2.6988	15071	33.735	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20200113	24.3	24.5889	24.04	24.53	57711	21.4055	up	up	correct
STL.US	Sterling Bancorp	20200113	20.73	20.74	20.54	20.66	680879	19.9741	down	down	correct
STLA.US	Stellantis N.V	20200113	13.3923	13.43	13.3263	13.4206	2558917	11.3148	up	up	correct
STM.US	STMicroelectronics N.V	20200113	27.7	27.89	27.6	27.87	1720649	27.5288	up	up	correct
STN.US	Stantec Inc	20200113	28.89	29.655	28.89	29.59	77234	28.8505	up	up	correct
STNG.US	Scorpio Tankers Inc	20200113	35.1	35.43	33.211	34.23	2874228	32.4719	down	down	correct
STON.US	StoneMor Inc	20200113	1.41	1.41	1.25	1.3598	89917	1.3598	down	down	correct
STOR.US	STORE Capital Corporation	20200113	36.93	37.66	36.88	37.61	1964890	34.3991	up	up	correct
STT.US	State Street Corporation	20200113	81.88	82.21	81.28	82.08	2213066	77.8039	up	up	correct
STWD.US	Starwood Property Trust Inc	20200113	24.81	24.9	24.79	24.88	1386100	20.7418	up	up	correct
STZ.US	Constellation Brands Inc	20200113	188.11	190	187.45	188.44	1401638	182.8132	up	up	correct
SU.US	Suncor Energy Inc	20200113	34.22	34.23	33.77	34.02	2281390	31.4204	down	up	incorrect
SUI.US	Sun Communities Inc	20200113	149.73	153.4	149.73	153.14	690540	147.4755	up	down	incorrect
SUM.US	Summit Materials Inc	20200113	23.97	23.97	22.86	23.51	1313799	23.51	down	down	correct
SUN.US	Sunoco LP	20200113	31.41	31.67	31.21	31.53	319317	25.4976	up	up	correct
SUP.US	Superior Industries International Inc	20200113	3.2	3.28	3.09	3.28	153330	3.28	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200113	3.57	3.7	3.41	3.41	1014856	3.2999	down	down	correct
SUZ.US	Suzano S.A	20200113	10.46	10.795	10.46	10.7	335501	10.7	up	up	correct
SWCH.US	Switch Inc	20200113	15.95	16.17	15.638	15.75	2671677	15.437	down	down	correct
SWI.US	SolarWinds Corporation	20200113	18.3	18.47	18.18	18.41	503600	17.9809	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200113	166.57	167.04	165.2	165.3	930608	159.8093	down	down	correct
SWM.US	Schweitzer	20200113	37.57	37.88	37.4	37.8	127258	34.3183	up	up	correct
SWN.US	Southwestern Energy Company	20200113	2.09	2.11	1.955	2.05	29136817	2.05	down	down	correct
SWT.US	Stanley Black Decker Inc	20200113	108.85	109.09	108.09	108.09	532200	97.7045	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200113	75.71	76.76	75.51	76.67	353877	71.8085	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200113	8.47	8.48	8.45	8.47	14703	7.4171
SXC.US	SunCoke Energy Inc	20200113	5.93	6.09	5.83	6.07	1159066	5.5166	up	up	correct
SXI.US	Standex International Corporation	20200113	75.86	77.8874	75.66	77.46	57690	75.513	up	up	correct
SXT.US	Sensient Technologies Corporation	20200113	63.35	64.12	63.02	64.09	200021	61.1045	up	up	correct
SYF.US	Synchrony Financial	20200113	35.53	35.575	35.19	35.41	3902753	33.4701	down	down	correct
SYK.US	Stryker Corporation	20200113	209.5	209.77	206.84	206.89	1398599	202.8513	down	up	incorrect
SYY.US	Sysco Corporation	20200113	84.9	85.0181	83.28	83.72	3467527	79.6524	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200113	13.48	13.6595	13.46	13.6	49557	45.2979	up	up	correct
TAC.US	TransAlta Corporation	20200113	6.65	6.65	6.555	6.59	120381	6.3892	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200113	19.87	20.03	19.69	19.95	1008300	19.95	up	up	correct
TAL.US	TAL Education Group	20200113	54.96	55.515	54.445	55.1	3128905	55.1	up	up	correct
TALO.US	Talos Energy Inc	20200113	28.1	28.35	27.51	28.22	320930	28.22	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20200113	55.17	55.39	54.76	55.39	1778812	53.9451	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200113	85.86	86.49	85.2	85.55	45856	85.55	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200113	27.26	27.34	27.17	27.34	88507	24.7162	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200113	28.14	28.15	28.05	28.1	130413	25.3447	down	down	correct
TBI.US	TrueBlue Inc	20200113	23.09	23.38	22.94	23.34	129498	23.34	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200113	36	36	36	36	457	36
TCN.US	Tricon Capital Group Inc	20200113	8.0922	8.0922	8.0922	8.0922	0	7.6289
TCS.US	The Container Store Group Inc	20200113	4.05	4.13	3.9884	4.11	223623	3.842	up	up	correct
TD.US	The Toronto	20200113	55.94	56.1	55.71	56.03	2038462	51.85	up	up	correct
TDC.US	Teradata Corporation	20200113	26.54	27.19	26.37	27.03	640765	27.03	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200113	20.02	20.189	19.96	20.18	55412	14.0638	up	up	correct
TDG.US	TransDigm Group Incorporated	20200113	596.42	606.1	595.5301	604.57	199453	604.57	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200113	25.73	25.8	25.73	25.8	15381	23.6512	up	up	correct
TDOC.US	Teladoc Health Inc	20200113	89.04	98.975	88.63	95.97	4250025	95.97	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200113	24.35	24.79	24.07	24.71	430802	23.0907	up	up	correct
TDW.US	Tidewater Inc	20200113	17.47	17.85	17.18	17.54	139010	17.52	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200113	367.33	371.13	366.38	369.88	170373	369.88	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200113	16.46	16.6	16.43	16.525	56700	14.1719	up	down	incorrect
TECK.US	Teck Resources Limited	20200113	15.9	15.91	15.77	15.82	6893641	15.5107	down	down	correct
TEF.US	Telefónica S.A	20200113	6.79	6.8	6.75	6.76	1902287	5.6422	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200113	9.19	9.23	9.16	9.16	287317	7.7216	down	down	correct
TEL.US	TE Connectivity Ltd	20200113	98.21	98.21	97.25	97.92	1225400	94.6082	down	up	incorrect
TEN.US	Tenneco Inc	20200113	10.06	10.15	9.395	10.04	1646728	10.04	down	down	correct
TEO.US	Telecom Argentina S.A	20200113	10.98	11.18	10.97	11.01	108627	10.4595	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200113	9.05	9.18	8.765	9.17	16021620	9.17	up	up	correct
TEX.US	Terex Corporation	20200113	28.08	28.36	27.68	28.34	347774	27.9025	up	up	correct
TFC.US	Truist Financial Corporation	20200113	55.8	56.23	55.6875	56.22	6121867	52.1808	up	up	correct
TFX.US	Teleflex Incorporated	20200113	379.14	379.355	376.41	378.18	148559	375.3522	down	down	correct
TG.US	Tredegar Corporation	20200113	21.18	21.58	21.15	21.4	72344	14.2962	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200113	10.65	10.77	10.5	10.75	351800	10.6671	up	up	correct
TGI.US	Triumph Group Inc	20200113	23.7	23.88	23.1	23.12	586364	23.0705	down	down	correct
TGNA.US	TEGNA Inc	20200113	16.5	16.87	16.35	16.8	1679099	16.1443	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200113	14.99	15.09	14.62	14.96	193104	12.7744	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200113	7	7.0483	6.67	6.71	360752	6.71	down	down	correct
TGT.US	Target Corporation	20200113	124.59	124.68	122.9267	123.87	3633700	119.7705	down	down	correct
THC.US	Tenet Healthcare Corporation	20200113	36.27	36.8	35.73	36.51	2032281	36.51	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200113	137.03	137.305	136.32	136.85	202500	130.6958	down	down	correct
THO.US	Thor Industries Inc	20200113	71.19	73.99	71.18	73.87	1080924	71.4914	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200113	19.29	19.29	19.11	19.2	129961	16.8769	down	down	correct
THR.US	Thermon Group Holdings Inc	20200113	25.97	26.42	25.95	26.42	98673	26.42	up	up	correct
THS.US	TreeHouse Foods Inc	20200113	46.15	47.15	45.9	47.1	215670	47.1	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20200113	14.1	14.14	14.0784	14.14	174197	11.8306	up	up	correct
TIMB.US	W	20200113	19.49	19.8	19.49	19.73	1041723	18.7936	up	up	correct
TISI.US	Team Inc	20200113	15.08	15.2339	14.97	15.16	93611	15.16	up	up	correct
TJX.US	The TJX Companies Inc	20200113	62.32	62.66	62.03	62.52	3486875	61.3768	up	up	correct
TK.US	Teekay Corporation	20200113	4.85	4.88	4.54	4.87	1025813	4.87	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200113	6.2	6.31	6.18	6.28	359901	5.6782	up	up	correct
TKR.US	The Timken Company	20200113	57.23	57.73	56.76	57.68	803263	55.5913	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200113	29.19	29.37	29.19	29.29	174416	26.5882	up	up	correct
TLYS.US	Tilly's Inc	20200113	10.39	10.49	8.7	9.08	1430572	7.1002	down	down	correct
TM.US	Toyota Motor Corporation	20200113	140.16	140.65	139.72	140.56	114138	133.9041	up	up	correct
TME.US	Tencent Music Entertainment Group	20200113	13.98	14.2	13.9	14	18295763	14	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200113	23.51	23.75	23.42	23.67	1317175	23.67	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200113	328.89	332.09	326.71	332.02	1379111	330.5592	up	up	correct
TMST.US	TimkenSteel Corporation	20200113	7.54	7.65	7.38	7.52	230859	7.52	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200113	36.71	37.5	36.66	37.16	830784	37.16	up	up	correct
TNC.US	Tennant Company	20200113	80.26	83.26	80.05	83.18	88665	81.1487	up	up	correct
TNET.US	TriNet Group Inc	20200113	56.08	56.84	56.08	56.23	198076	56.23	up	up	correct
TNK.US	Teekay Tankers Ltd	20200113	23.83	24.05	22.22	23.59	1234720	23.59	down	down	correct
TNL.US	Travel + Leisure Co	20200113	51.06	51.34	50.81	51.24	323760	47.5899	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200113	4.3	4.35	4.13	4.25	417025	20.1029	down	down	correct
TOL.US	Toll Brothers Inc	20200113	41.44	42.17	41.44	42.03	2399970	41.1039	up	up	correct
TPB.US	Turning Point Brands Inc	20200113	28.97	29.13	28.57	29.05	78900	28.6713	up	up	correct
TPC.US	Tutor Perini Corporation	20200113	12.13	12.28	11.73	12.28	301429	11.8533	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200113	15.61	15.73	15.585	15.62	1297648	15.62	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200113	807.01	807.01	791.4515	804.9	24752	767.1125	down	down	correct
TPR.US	Tapestry Inc	20200113	27.56	28.2	27.415	28.1	2693867	27.3626	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200113	13.93	14.03	13.82	13.91	442288	11.0406	down	down	correct
TPX.US	Tempur Sealy International Inc	20200113	85.68	87.31	85.68	87.25	1879956	21.6384	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200113	17.3	17.4057	17.28	17.33	12296	14.9143	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200113	33.4854	33.9223	33.4854	33.9126	68901	32.1908	up	up	correct
TRC.US	Tejon Ranch Co	20200113	15.84	15.94	15.74	15.85	50967	15.85	up	up	correct
TREC.US	Trecora Resources	20200113	7.17	7.38	7.17	7.37	16102	7.37	up	up	correct
TREX.US	Trex Company Inc	20200113	97.41	99.64	97	97.43	1184512	48.715	up	up	correct
TRGP.US	Targa Resources Corp	20200113	39.65	40.18	39.01	40.16	1894093	38.0236	up	up	correct
TRI.US	Thomson Reuters Corporation	20200113	75.21	76.205	74.891	76.19	397884	73.4946	up	up	correct
TRN.US	Trinity Industries Inc	20200113	21.31	21.42	21	21.38	981378	19.9629	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20200113	54.77	55.67	54.77	55.66	279785	53.4577	up	up	correct
TROX.US	Tronox Holdings plc	20200113	11.27	12.06	11.27	11.98	2855213	11.3704	up	down	incorrect
TRP.US	TC Energy Corporation	20200113	52.57	52.795	52.25	52.71	824547	47.0266	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200113	0.69	0.7282	0.6821	0.7168	1586887	7.168	up	up	correct
TRTN.US	Triton International Limited	20200113	40.01	40.14	39.72	39.99	200993	36.0413	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200113	20.46	20.5	20.385	20.47	320932	15.2189	up	down	incorrect
TRU.US	TransUnion	20200113	90.97	91.89	90.573	91.18	1038000	90.5601	up	up	correct
TRV.US	The Travelers Companies Inc	20200113	135.51	136.3	135.35	136.26	1042516	129.6879	up	up	correct
TS.US	Tenaris S.A	20200113	23.02	23.13	22.88	23.09	1397149	21.3267	up	up	correct
TSE.US	Trinseo S.A	20200113	33.38	34.2	33.29	33.95	465349	31.9106	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200113	5.79	5.83	5.79	5.81	144052	5.365	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200113	21.81	22	21.7	21.81	259719	16.3677
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200113	60.15	60.16	59.45	60.06	6617314	58.0996	down	down	correct
TSN.US	Tyson Foods Inc	20200113	92.46	94.24	92.37	93.46	3770283	88.9371	up	up	correct
TSQ.US	Townsquare Media Inc	20200113	9.69	9.84	9.56	9.8	26273	9.6406	up	up	correct
TT.US	Trane Technologies plc	20200113	131.18	131.87	130.94	131.35	1004567	98.7175	up	up	correct
TTC.US	The Toro Company	20200113	82.11	82.99	81.95	82.91	192485	80.924	up	up	correct
TTE.US	TotalEnergies SE	20200113	55	55.445	54.8	55.4	3270402	48.5542	up	up	correct
TTI.US	TETRA Technologies Inc	20200113	1.55	1.58	1.47	1.54	614082	1.54	down	down	correct
TTM.US	Tata Motors Limited	20200113	13.66	13.76	13.61	13.72	1690113	13.72	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200113	13.13	13.25	13.032	13.25	42184	47.8766	up	down	incorrect
TU.US	TELUS Corporation	20200113	9.6225	9.65	9.59	9.645	628230	17.104	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200113	13.5	14.77	13.47	14.1	875034	14.1	up	up	correct
TUP.US	Tupperware Brands Corporation	20200113	8.05	8.14	7.95	8.11	652758	8.11	up	up	correct
TV.US	Grupo Televisa S.A.B	20200113	11.6	11.695	11.54	11.63	1195381	11.5502	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200113	26.8	26.81	26.6337	26.806	4792	25.55	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200113	25.73	25.91	25.73	25.8211	3953	24.5992	up	up	correct
TWI.US	Titan International Inc	20200113	3.67	3.68	3.36	3.43	325646	3.4201	down	down	correct
TWLO.US	Twilio Inc	20200113	117.29	120.45	116.85	120.34	3830293	120.34	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20200113	21.15	21.15	21.09	21.13	37092	17.3353	down	down	correct
TWO.US	Two Harbors Investment Corp	20200113	14.85	14.97	14.82	14.97	1271823	12.7083	up	up	correct
TWTR.US	Twitter Inc	20200113	32.97	33.07	32.49	32.69	11008260	32.69	down	down	correct
TX.US	Ternium S.A	20200113	22.65	23.58	22.64	23.36	350774	21.7106	up	up	correct
TXT.US	Textron Inc	20200113	44.58	45.2	44.11	45.04	1549573	44.8881	up	up	correct
TY.US	Tri	20200113	28.29	28.39	28.29	28.35	28782	26.2899	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200113	19.01	19.2	18.92	19.15	409235	68.3934	up	up	correct
TYL.US	Tyler Technologies Inc	20200113	307.72	311.78	307.72	309.62	169618	309.62	up	up	correct
UA.US	Under Armour Inc	20200113	17.8	18.05	17.6797	18.04	1518712	18.04	up	up	correct
UAA.US	Under Armour Inc	20200113	19.8	20.225	19.69	20.17	3005838	20.17	up	up	correct
UAN.US	CVR Partners LP	20200113	2.98	3.04	2.964	3.01	40702	28.1012	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200113	23.83	24.17	23.76	24.09	119919	22.1218	up	up	correct
UBER.US	Uber Technologies Inc	20200113	34.29	34.34	33.55	34.14	16833139	34.14	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200113	18.7923	18.7923	18.7923	18.7923	227	17.2306
UBS.US	UBS Group AG	20200113	12.98	13.09	12.94	13.09	2277449	12.021	up	up	correct
UDR.US	UDR Inc	20200113	45.98	46.61	45.96	46.59	1717004	43.7918	up	up	correct
UE.US	Urban Edge Properties	20200113	18.83	19.085	18.82	18.97	658092	17.4429	up	down	incorrect
UFI.US	Unifi Inc	20200113	24.46	24.76	24.35	24.68	53491	24.68	up	up	correct
UFS.US	Domtar Corporation	20200113	37.71	38.36	37.6	38.34	630953	37.5339	up	up	correct
UGI.US	UGI Corporation	20200113	44.13	44.48	44.03	44.36	801684	41.2931	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200113	150.34	150.53	148.65	148.65	99285	148.65	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20200113	6.03	6.11	6.025	6.11	1447927	5.8176	up	up	correct
UHS.US	Universal Health Services Inc	20200113	146.41	147.15	144.37	144.88	448985	143.8339	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200113	114.8	116.86	114.3725	116.36	67994	107.4855	up	up	correct
UI.US	Ubiquiti Inc	20200113	184.65	187.86	184.59	187.85	220385	185.2362	up	up	correct
UIS.US	Unisys Corporation	20200113	11.68	12.04	11.61	11.9	435634	11.9	up	up	correct
UL.US	Unilever PLC	20200113	56.24	56.59	56.135	56.5	1091185	52.7675	up	up	correct
UMC.US	United Microelectronics Corporation	20200113	2.65	2.65	2.64	2.65	229190	2.4434
UMH.US	UMH Properties Inc	20200113	15.61	15.79	15.61	15.77	84618	14.4239	up	up	correct
UNF.US	UniFirst Corporation	20200113	206.16	214.38	205.6712	213.59	108741	211.4509	up	up	correct
UNFI.US	United Natural Foods Inc	20200113	8.5	8.775	8.45	8.7	929380	8.7	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200113	294.37	294.45	285.015	285.85	6996743	277.3226	down	up	incorrect
UNM.US	Unum Group	20200113	28.81	29.0933	28.64	29.03	1398782	26.0969	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200113	27.5	27.6	27.475	27.6	12554	24.5284	up	up	correct
UNP.US	Union Pacific Corporation	20200113	177.99	179.99	177.64	179.9	2035298	172.8183	up	up	correct
UNVR.US	Univar Solutions Inc	20200113	23.82	23.98	23.48	23.66	1169249	23.66	down	down	correct
UPH.US	UpHealth Inc	20200113	10	10	10	10	275	10
UPS.US	United Parcel Service Inc	20200113	116.12	117.22	115.9	116.75	1826285	110.6035	up	up	correct
URI.US	United Rentals Inc	20200113	160.6	160.86	155.71	157.44	1537730	157.44	down	down	correct
USA.US	Liberty All	20200113	6.9	6.93	6.88	6.91	811633	5.6619	up	up	correct
USAC.US	USA Compression Partners LP	20200113	17.4	17.465	17.16	17.44	335459	13.1833	up	up	correct
USB.US	U.S. Bancorp	20200113	56.52	56.7769	56.19	56.71	6235835	53.0388	up	up	correct
USDP.US	USD Partners LP	20200113	10.27	10.41	10.265	10.38	25133	8.3333	up	up	correct
USFD.US	US Foods Holding Corp	20200113	41.4	41.44	40.56	40.59	858600	40.59	down	down	correct
USM.US	United States Cellular Corporation	20200113	34.9	35.17	34.48	34.97	158733	34.97	up	up	correct
USNA.US	USANA Health Sciences Inc	20200113	81.42	81.45	79.105	79.45	77733	79.45	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200113	115.33	118.07	114.9037	117.8	104528	115.8573	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200113	5.48	5.52	5.27	5.39	185282	5.39	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200113	26.81	27.08	26.81	27.08	549248	23.3636	up	up	correct
UTI.US	Universal Technical Institute Inc	20200113	7.55	7.65	7.465	7.47	114015	7.47	down	up	incorrect
UTL.US	Unitil Corporation	20200113	61.16	62.11	61.16	61.97	40770	58.0097	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200113	25.66	25.78	25.24	25.71	193048	23.8422	up	down	incorrect
UVV.US	Universal Corporation	20200113	56.19	56.64	55.99	56.32	144261	50.4498	up	down	incorrect
V.US	Visa Inc	20200113	194.44	195.6	194.28	195.33	11292360	192.9506	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200113	126.91	128.11	126.31	128.07	165289	126.5161	up	up	correct
VALE.US	Vale S.A.	20200113	12.96	13.4	12.95	13.32	26080369	10.8415	up	down	incorrect
VAPO.US	Vapotherm Inc	20200113	10.5	11.13	10.2622	10.97	104122	10.97	up	up	correct
VATE.US	Innovate Corp	20200113	2.3	2.325	2.25	2.29	215540	2.29	down	down	correct
VBF.US	Invesco Bond Fund	20200113	20.01	20.03	19.93	19.96	33026	17.9246	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200113	10.482	10.51	10.42	10.44	39481	9.0371	down	up	incorrect
VCRA.US	Vocera Communications Inc	20200113	19.96	20.26	19.64	20	382768	20	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200113	12.9	12.9	12.82	12.87	129593	11.8086	down	up	incorrect
VEC.US	Vectrus Inc	20200113	56.58	57.94	56.27	57.94	103551	57.94	up	up	correct
VEDL.US	Vedanta Limited	20200113	9.05	9.2	9.03	9.2	1086879	7.6089	up	up	correct
VEEV.US	Veeva Systems Inc	20200113	148.69	150.33	147.7	148.66	1554445	148.66	down	down	correct
VER.US	VEREIT Inc	20200113	9.27	9.42	9.23	9.36	7970288	42.6187	up	up	correct
VET.US	Vermilion Energy Inc	20200113	16.37	16.485	16.06	16.35	872082	15.4481	down	down	correct
VFC.US	V.F. Corporation	20200113	95.32	96.22	95.195	95.93	1992631	91.0605	up	up	correct
VGI.US	Virtus Global Multi	20200113	12.81	12.9	12.75	12.81	91855	10.5355
VGM.US	Invesco Trust for Investment Grade Municipals	20200113	13.06	13.08	13.04	13.06	130356	11.8602
VGR.US	Vector Group Ltd	20200113	13.25	13.35	13.16	13.33	507946	11.7788	up	up	correct
VHC.US	VirnetX Holding Corp	20200113	4.12	4.23	3.93	4.06	329648	3.4825	down	down	correct
VHI.US	Valhi Inc	20200113	1.74	1.78	1.73	1.75	176706	20.0534	up	up	correct
VICI.US	VICI Properties Inc	20200113	25.4	25.43	25.23	25.35	4080811	22.7691	down	down	correct
VIIX.US	VelocityShares VIX Short	20200113	29.55	29.81	29.1	29.1	15804	29.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200113	14.98	15.33	14.95	15.26	5724705	15.26	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200113	7.82	7.82	7.25	7.29	100185	7.29	down	down	correct
VIV.US	Telefônica Brasil S.A	20200113	13.85	14.14	13.85	14.13	1653511	11.9154	up	up	correct
VKQ.US	Invesco Municipal Trust	20200113	12.77	12.8	12.7	12.72	126557	11.5555	down	down	correct
VLO.US	Valero Energy Corporation	20200113	97.05	98.03	95.81	96.25	2703236	85.586	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200113	10.95	11.07	10.86	10.97	178696	10.97	up	up	correct
VLT.US	Invesco High Income Trust II	20200113	14.52	14.59	14.5	14.58	43864	12.2551	up	up	correct
VMC.US	Vulcan Materials Company	20200113	142.91	143.17	141.95	142.22	688239	139.533	down	down	correct
VMI.US	Valmont Industries Inc	20200113	149.5	150.7225	148.95	149.69	72196	146.1241	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200113	12.63	12.68	12.62	12.68	121119	11.5189	up	up	correct
VNCE.US	Vince Holding Corp	20200113	15.48	15.7164	15.09	15.52	51896	15.52	up	up	correct
VNE.US	Veoneer Inc	20200113	13.66	13.86	13.5	13.85	666771	13.85	up	up	correct
VNO.US	Vornado Realty Trust	20200113	66.53	67.28	66.435	67.01	1009214	60.1237	up	up	correct
VNTR.US	Venator Materials PLC	20200113	3.27	3.695	3.255	3.5	424364	3.5	up	up	correct
VOC.US	VOC Energy Trust	20200113	4.75	4.99	4.74	4.86	109424	3.9471	up	up	correct
VOYA.US	Voya Financial Inc	20200113	61.82	62.68	61.81	62.35	1709968	61.1782	up	up	correct
VPG.US	Vishay Precision Group Inc	20200113	33.6	34.57	33.52	34.56	46080	34.56	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200113	13.28	13.31	13.25	13.31	50874	12.1278	up	up	correct
VRS.US	Verso Corporation	20200113	16.04	16.37	15.8	16.31	393600	12.318	up	up	correct
VRT.US	Vertiv Holdings Co	20200113	11.58	11.77	11.56	11.67	1175900	11.6593	up	up	correct
VRTV.US	Veritiv Corporation	20200113	17.06	17.06	16.41	16.43	126156	16.43	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200113	21.53	21.92	21.47	21.91	525166	21.0549	up	up	correct
VST.US	Vistra Corp	20200113	22.72	22.86	22.5	22.53	5545652	21.1752	down	down	correct
VSTO.US	Vista Outdoor Inc	20200113	6.82	7.08	6.73	7.04	410450	7.04	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200113	11.54	11.63	11.54	11.63	264795	9.9035	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200113	13.82	13.87	13.79	13.79	21370	12.6552	down	down	correct
VTOL.US	Bristow Group Inc	20200113	9.22	9.25	8.91	8.95	28577	26.85	down	down	correct
VTR.US	Ventas Inc	20200113	56.9	57.54	56.87	57.39	1751721	52.7546	up	up	correct
VVI.US	Viad Corp	20200113	66.34	67.63	66.22	67.61	51911	67.3904	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200113	4.29	4.32	4.28	4.31	1308297	3.733	up	up	correct
VVV.US	Valvoline Inc	20200113	21.03	21.23	20.975	21.12	711068	20.3851	up	down	incorrect
VZ.US	Verizon Communications Inc	20200113	59.02	59.37	58.78	59.15	14160347	54.7802	up	up	correct
W.US	Wayfair Inc	20200113	95.72	102.08	92.95	101	3245516	101	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200113	77.99	78.71	77.515	78.44	974131	77.4485	up	up	correct
WAL.US	Western Alliance Bancorporation	20200113	57.39	57.63	56.76	57.49	570451	55.4472	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200113	26.1144	26.18	26.05	26.09	13010	23.4209	down	down	correct
WAT.US	Waters Corporation	20200113	231.15	231.51	228.6	228.82	386355	228.82	down	down	correct
WBK.US	Westpac Banking Corporation	20200113	16.96	17.01	16.892	17	328726	15.9135	up	up	correct
WBS.US	Webster Financial Corporation	20200113	52.83	53.09	52.18	52.96	341112	48.7973	up	down	incorrect
WBT.US	Welbilt Inc	20200113	15.41	15.49	15.25	15.36	1439516	15.36	down	down	correct
WCC.US	WESCO International Inc	20200113	59.16	59.5285	56.03	56.43	3297679	56.43	down	down	correct
WCN.US	Waste Connections Inc	20200113	93.82	95.38	93.66	95.06	889922	93.6614	up	up	correct
WD.US	Walker & Dunlop Inc	20200113	65.32	66.51	64.98	66.44	243987	63.5962	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20200113	14.7	14.75	14.68	14.74	20811	13.1289	up	up	correct
WEC.US	WEC Energy Group Inc	20200113	92.61	93.77	92.61	93.65	1691218	88.5147	up	up	correct
WEI.US	Weidai Ltd	20200113	2.73	2.92	2.73	2.78	41222	2.78	up	up	correct
WELL.US	Welltower Inc	20200113	82.61	84.2	82.61	84.07	1563817	77.7264	up	up	correct
WES.US	Western Midstream Partners LP	20200113	21.1	21.36	20.84	21.19	1839650	17.2	up	up	correct
WEX.US	WEX Inc	20200113	218.53	221	217.06	220.16	172909	220.16	up	up	correct
WF.US	Woori Financial Group Inc	20200113	27.35	27.74	26.96	27.54	88361	26.2565	up	up	correct
WFC.US	Wells Fargo & Company	20200113	52.5	52.5	51.83	52.11	25207426	49.4225	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200113	42.99	42.99	42.99	42.99	0	42.1493
WGO.US	Winnebago Industries Inc	20200113	52.75	53.66	52.64	53.62	650371	52.7116	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200113	59.89	60.12	59.51	60.04	361800	58.5866	up	up	correct
WHD.US	Cactus Inc	20200113	32.82	32.98	32.47	32.61	180864	31.8484	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200113	29.09	29.67	29.08	29.37	45288	25.5511	up	up	correct
WHR.US	Whirlpool Corporation	20200113	150.19	152.82	149.69	152.78	1087084	144.1391	up	up	correct
WIA.US	Western Asset Inflation	20200113	12.27	12.2769	12.2	12.2	23277	10.1402	down	up	incorrect
WIT.US	Wipro Limited	20200113	3.9	3.94	3.89	3.92	651932	3.8974	up	up	correct
WIW.US	Western Asset Inflation	20200113	11.62	11.67	11.59	11.6	220114	10.4349	down	down	correct
WK.US	Workiva Inc	20200113	45.63	46.56	45.57	46.2	190427	46.2	up	up	correct
WLK.US	Westlake Chemical Corporation	20200113	67.68	69.3	67.41	68.92	345533	66.8014	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200113	24.83	24.9983	24.32	24.63	70896	20.8325	down	down	correct
WM.US	Waste Management Inc	20200113	116.46	118	116.35	117.66	1341141	113.6072	up	up	correct
WMB.US	The Williams Companies Inc	20200113	23.49	23.83	23.33	23.78	7317689	20.5526	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200113	10.35	10.475	10.35	10.46	310542	9.4411	up	up	correct
WMK.US	Weis Markets Inc	20200113	40.34	40.48	39.69	39.7	67704	37.797	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200113	40.18	40.9	40.18	40.64	271679	40.2123	up	up	correct
WMT.US	Walmart Inc	20200113	116.38	116.55	115.37	115.88	6114098	112.1932	down	down	correct
WNC.US	Wabash National Corporation	20200113	13.74	13.8	13.04	13.73	1304880	13.1266	down	down	correct
WNS.US	WNS (Holdings) Limited	20200113	67.51	68.06	66.86	67.84	303463	67.84	up	up	correct
WOLF.US	Wolfspeed Inc	20200113	49.65	51.52	49.51	50.16	2149064	50.16	up	up	correct
WOR.US	Worthington Industries Inc	20200113	40.4	40.7	40.14	40.55	218073	38.7029	up	up	correct
WOW.US	WideOpenWest Inc	20200113	6.69	6.76	6.66	6.72	143585	6.72	up	up	correct
WPC.US	W. P. Carey Inc	20200113	82.05	83.29	81.8621	83.25	921149	74.8228	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200113	27.66	27.72	27.43	27.46	1781663	26.8092	down	down	correct
WPP.US	WPP plc	20200113	69.21	69.3297	68.81	69.31	128000	62.7369	up	up	correct
WRB.US	W. R. Berkley Corporation	20200113	67.71	68.38	67.7	68.11	903143	65.8188	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200113	29.65	30.17	29.6	30.16	410142	27.5237	up	up	correct
WRI.US	Weingarten Realty Investors	20200113	30.1	30.36	30.03	30.36	905796	27.5141	up	up	correct
WRK.US	WestRock Company	20200113	42.29	42.82	42.08	42.53	1480463	40.4938	up	up	correct
WSM.US	Williams	20200113	74.67	75.56	74.152	75.52	810063	72.4497	up	up	correct
WSO.US	Watsco Inc	20200113	175.77	176.75	175.38	176.33	164978	165.0648	up	up	correct
WSR.US	Whitestone REIT	20200113	13.2	13.45	13.2	13.45	130683	12.0255	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200113	152.77	156.28	152.77	155.94	606338	155.1423	up	up	correct
WTI.US	W&T Offshore Inc	20200113	5.1	5.12	4.85	5.06	2961725	5.06	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200113	1111.02	1113.9	1090.22	1103.94	14209	1101.6576	down	down	correct
WTRG.US	Essential Utilities Inc	20200113	46.91	47.7	46.89	47.6	1120416	45.5845	up	up	correct
WTRU.US	Aqua America Inc	20200113	62.95	63.44	62.91	63.37	9500	57.1972	up	up	correct
WTS.US	Watts Water Technologies Inc	20200113	98.53	100.04	98.48	100	113398	98.3994	up	up	correct
WTTR.US	Select Energy Services Inc	20200113	9.35	9.35	9.13	9.22	250432	9.22	down	down	correct
WU.US	The Western Union Company	20200113	26.33	26.56	26.09	26.5	7247852	24.3865	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20200113	60.7	61.54	59.78	61.4	1113815	60.1745	up	up	correct
WWW.US	Wolverine World Wide Inc	20200113	33.28	33.8	32.86	33.75	352551	32.8694	up	up	correct
WY.US	Weyerhaeuser Company	20200113	29.6	30.26	29.6	30.25	4283327	28.7632	up	up	correct
X.US	United States Steel Corporation	20200113	10.77	10.92	10.569	10.72	9402008	10.6343	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200113	8.2	8.2	8.1366	8.15	163746	6.5105	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200113	20.04	20.29	20	20.28	602755	19.7443	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200113	3.69	3.69	3.64	3.65	98933	3.4068	down	up	incorrect
XL.US	XL Fleet Corp	20200113	10.03	10.03	9.98	10	102600	10	down	down	correct
XOM.US	Exxon Mobil Corporation	20200113	69.2	69.87	69.11	69.8	9965210	60.8934	up	up	correct
XPO.US	XPO Logistics Inc	20200113	78.2236	79.6979	78.0836	79.443	704495	46.2416	up	up	correct
XPRO.US	Frank’s International NV	20200113	25.5	25.56	24.6	24.72	76700	24.72	down	down	correct
XYF.US	X Financial	20200113	1.66	1.7698	1.66	1.68	82363	5.04	up	up	correct
XYL.US	Xylem Inc	20200113	80.23	81.31	80.09	81.28	1264844	79.4607	up	up	correct
Y.US	Alleghany Corporation	20200113	790	796.82	786.995	791.7	89045	774.8273	up	up	correct
YCBD.US	PA	20200113	6.6325	6.775	6.6	6.6866	1140	5.4421	up	up	correct
YELP.US	Yelp Inc	20200113	35.35	36.41	35.32	36.23	586598	36.23	up	up	correct
YETI.US	YETI Holdings Inc	20200113	31.44	32.16	31.3	32.04	973956	32.04	up	down	incorrect
YEXT.US	Yext Inc	20200113	15.02	15.6	14.95	15.59	999651	15.59	up	up	correct
YPF.US	YPF Sociedad Anónima	20200113	10.65	10.77	10.41	10.65	1309143	10.65
YRD.US	Yiren Digital Ltd	20200113	6.67	7.07	6.66	6.97	280213	6.97	up	down	incorrect
YUM.US	Yum! Brands Inc	20200113	101.74	102.06	100.28	100.34	1569682	96.8227	down	down	correct
YUMC.US	Yum China Holdings Inc	20200113	48.9	49.055	48.13	48.13	1586700	47.5168	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200113	149.67	150.54	148.93	149.02	635840	146.8886	down	down	correct
ZEN.US	Zendesk Inc	20200113	82.32	84.6	82.32	83.79	1415189	83.79	up	up	correct
ZEPP.US	Zepp Health Corporation	20200113	12.44	12.99	12.3533	12.92	316958	12.92	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200113	35.11	35.5997	35.06	35.46	12178	35.46	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200113	23.04	23.84	23.04	23.6	2002478	23.1499	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200113	11.36	11.37	11.29	11.32	124901	9.1841	down	down	correct
ZTS.US	Zoetis Inc	20200113	136.07	136.75	135.46	136.51	1801255	134.9886	up	down	incorrect
ZUO.US	Zuora Inc	20200113	15.1	15.565	14.93	15.45	1581281	15.45	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200113	32.38	33.08	32.26	33.06	920800	32.5386	up	up	correct
ZYME.US	Zymeworks Inc	20200113	45.33	47.45	35.81	46.68	1256644	46.68	up	up	correct