CollectAI

close-nyse_stocks

2020/01/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200116	89.12	89.49	88.86	89.46	1595891	88.3813	up	up	correct
AA.US	Alcoa Corporation	20200116	19.42	19.61	17.73	17.78	22033250	17.7413	down	down	correct
AAIC.US	PC	20200116	22	22.0499	21.8617	22	15268	17.8105
AAP.US	Advance Auto Parts Inc	20200116	150.74	152	150.1	151.94	676992	148.4422	up	up	correct
AAT.US	American Assets Trust Inc	20200116	46.32	46.58	46.29	46.4	190185	43.5713	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200116	32.8	33.07	32.67	33.06	274503	27.7607	up	up	correct
ABB.US	ABB Ltd	20200116	23.84	23.99	23.72	23.98	1528439	22.3258	up	up	correct
ABBV.US	AbbVie Inc	20200116	89.31	89.795	88.92	89.26	7073377	81.7971	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200116	91.9	91.9	90.54	91.46	1205004	88.5056	down	down	correct
ABEV.US	Ambev S.A	20200116	4.5	4.515	4.43	4.44	16671039	4.1449	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200116	101.73	103.01	101.73	102.5	179784	102.5	up	up	correct
ABM.US	ABM Industries Incorporated	20200116	39.52	40.5	39.505	40.41	341892	39.028	up	up	correct
ABT.US	Abbott Laboratories	20200116	87.94	88.31	87.42	88.28	5023287	85.9504	up	up	correct
AC.US	Associated Capital Group Inc	20200116	48.16	52.82	48.135	50.41	10222	49.6335	up	up	correct
ACA.US	Arcosa Inc	20200116	46.97	47.28	46.7	47.07	260111	46.7409	up	down	incorrect
ACC.US	American Campus Communities Inc	20200116	46.21	46.46	46.02	46.38	716215	42.3633	up	up	correct
ACCO.US	ACCO Brands Corporation	20200116	9.27	9.33	9.22	9.29	292231	8.641	up	up	correct
ACEL.US	WS	20200116	11.99	12.22	11.99	12.09	40263	10.6984	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200116	8.49	8.49	8.41	8.49	35426	8.49
ACM.US	AECOM	20200116	49.87	50.27	49.71	50.27	1957154	50.27	up	up	correct
ACN.US	Accenture plc	20200116	208.14	209.095	207.9	208.98	2691624	203.9524	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200116	16.35	16.45	16.3398	16.41	171365	13.3388	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200116	25.13	25.24	25	25.13	74493	18.2768
ADM.US	Archer	20200116	44.65	45.46	44.585	45.34	2584955	42.8192	up	up	correct
ADNT.US	Adient plc	20200116	21.44	22.23	21.44	21.93	853400	21.93	up	up	correct
ADT.US	ADT Inc	20200116	6.39	6.6	6.385	6.49	2069226	6.259	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200116	16.1	16.14	16.07	16.14	166555	13.085	up	up	correct
AEE.US	Ameren Corporation	20200116	78.7	79.3	78.7	79.21	2065904	75.1804	up	down	incorrect
AEFC.US	AEFC	20200116	25.72	25.779	25.61	25.71	137100	23.8548	down	down	correct
AEG.US	Aegon N.V	20200116	4.37	4.39	4.36	4.39	689099	4.1289	up	down	incorrect
AEL.US	PA	20200116	26.41	26.41	26.26	26.4	44391	23.7854	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200116	60.1	60.46	59.49	60.35	950009	58.045	up	up	correct
AENZ.US	Aenza S.A.A	20200116	2.5	2.5	2.49	2.49	9114	2.49	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200116	14.42	14.72	14.4	14.71	3661978	13.9585	up	up	correct
AER.US	AerCap Holdings N.V	20200116	61.78	62.61	61.78	62.53	426714	62.53	up	up	correct
AES.US	The AES Corporation	20200116	20.45	20.58	20.35	20.57	2819620	19.41	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200116	14.01	14.02	13.9893	13.99	47765	13.2933	down	down	correct
AFG.US	American Financial Group Inc	20200116	110.19	111.21	110.19	110.69	273760	85.6829	up	up	correct
AFGB.US	American Financial Group Inc	20200116	27.6	27.6	27.4711	27.52	17456	25.3763	down	down	correct
AFGC.US	American Financial Group Inc	20200116	26.94	26.94	26.73	26.7663	14151	24.2442	down	down	correct
AFI.US	Armstrong Flooring Inc	20200116	4.22	4.39	4.19	4.35	101005	4.35	up	down	incorrect
AFL.US	Aflac Incorporated	20200116	52.55	52.92	52.47	52.79	3048551	50.1234	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200116	15.4	15.45	15.39	15.42	66797	13.4964	up	up	correct
AG.US	First Majestic Silver Corp	20200116	11.01	11.1713	10.855	11.05	2876336	11.0376	up	up	correct
AGCO.US	AGCO Corporation	20200116	74.54	74.9	74.04	74.9	377695	71.8802	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200116	10.65	10.711	10.63	10.67	47678	9.2279	up	up	correct
AGI.US	Alamos Gold Inc	20200116	5.64	5.64	5.5	5.59	1599729	5.4673	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20200116	48.26	48.98	48.26	48.8	501482	46.604	up	up	correct
AGR.US	Avangrid Inc	20200116	50.32	51.09	50.25	50.94	524968	47.4129	up	up	correct
AGRO.US	Adecoagro S.A	20200116	8.07	8.15	8.01	8.01	161769	8.01	down	up	incorrect
AGS.US	PlayAGS Inc	20200116	11.3	11.49	11.11	11.12	247256	11.12	down	down	correct
AGX.US	Argan Inc	20200116	42.42	43.31	42.33	43.11	103765	39.4742	up	down	incorrect
AHH.US	PA	20200116	27.3	27.3	27.3	27.3	0	24.2051
AHL.US	PE	20200116	26.11	26.145	26.01	26.07	38438	23.3479	down	down	correct
AHT.US	PI	20200116	22.18	22.2	21.95	22.04	32870	20.7239	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200116	24.35	24.5	24.3429	24.4315	8821	21.26	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20200116	15.49	15.54	15.4705	15.52	59427	13.5007	up	up	correct
AIG.US	PA	20200116	27.45	27.5	27.4	27.5	47157	24.6971	up	up	correct
AIN.US	Albany International Corp	20200116	78.94	79.65	78.35	79.27	162652	77.3257	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200116	20.16	20.369	20.16	20.28	101800	15.1487	up	up	correct
AIR.US	AAR Corp	20200116	46.57	46.57	45.885	46	132939	45.8271	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200116	67.32	68.1	67.32	67.94	157110	65.6202	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20200116	5.6202	5.6633	5.589	5.6622	443130	5.2371	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200116	24.75	24.89	24.45	24.89	7620	22.8041	up	down	incorrect
AIZ.US	Assurant Inc	20200116	131.44	132.29	130.97	131.57	466543	127.1534	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200116	96.19	96.425	95.76	96.05	633302	93.1708	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200116	53.57	53.99	53.01	53.4	381743	48.1191	down	up	incorrect
AJX.US	Great Ajax Corp	20200116	15.09	15.14	15.05	15.08	78712	12.9876	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200116	27.07	27.07	27.07	27.07	163	23.6725
AKO.US	B	20200116	16.87	17.4	16.78	16.78	31215	15.2212	down	down	correct
AKR.US	Acadia Realty Trust	20200116	25.66	25.74	25.37	25.47	751337	24.3867	down	down	correct
AL.US	PA	20200116	27.98	27.98	27.58	27.64	16631	24.4681	down	down	correct
ALB.US	Albemarle Corporation	20200116	80.36	81.5	78.51	80.42	2178729	78.4455	up	up	correct
ALC.US	Alcon AG	20200116	61.38	61.38	60.81	61.19	848380	61.0126	down	down	correct
ALE.US	ALLETE Inc	20200116	82.9	83.57	82.9	83.53	165057	77.2279	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200116	21.65	22.18	21.65	22.16	242893	21.0315	up	up	correct
ALG.US	Alamo Group Inc	20200116	127.13	129.18	127.13	129.04	43714	128.0714	up	up	correct
ALIN.US	PE	20200116	23.1	23.17	23.01	23.1533	25425	19.6252	up	up	correct
ALK.US	Alaska Air Group Inc	20200116	67	67.43	65.8459	66.54	966167	66.1648	down	down	correct
ALL.US	The Allstate Corporation	20200116	114.54	116.16	114.27	116.15	1902984	110.7392	up	up	correct
ALLE.US	Allegion plc	20200116	126.13	128.57	126.04	128.51	784717	125.5716	up	up	correct
ALLY.US	PA	20200116	26.5	26.5	26.46	26.5	60475	26.5
ALN.US	American Lorain Corporation	20200116	0.07	0.07	0.065	0.065	23000	0.065	down	down	correct
ALP.US	PQ	20200116	28.01	28.04	27.8697	28.04	26986	25.5272	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200116	48.95	49.1	48.69	49.02	691800	47.2089	up	up	correct
ALV.US	Autoliv Inc	20200116	79.6	81.72	79.49	81.69	633712	79.1177	up	up	correct
ALX.US	Alexander's Inc	20200116	351.87	353.48	348.73	353.48	6162	309.6987	up	up	correct
AM.US	Antero Midstream Corporation	20200116	7.61	7.87	7.53	7.57	4637214	5.4225	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200116	21.89	22.7	21.85	22.7	1346463	22.7	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20200116	7.19	7.44	7.19	7.33	3350360	7.2853	up	up	correct
AMCR.US	Amcor plc	20200116	10.71	10.83	10.67	10.82	3490300	9.9546	up	down	incorrect
AME.US	AMETEK Inc	20200116	100.16	100.77	99.84	100.19	1642586	98.8217	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200116	85.37	86.64	85.155	86.38	301571	85.9892	up	up	correct
AMH.US	PH	20200116	27.52	27.52	27.18	27.3137	6735	24.3172	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200116	29.39	30.56	29.115	30.05	161774	30.05	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200116	65.17	66.5	65.17	66.35	260285	66.35	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200116	15.86	16.13	15.86	16.1	3282	15.3023	up	up	correct
AMP.US	Ameriprise Financial Inc	20200116	169.34	171.95	169.34	171.95	748478	164.5709	up	up	correct
AMPY.US	Amplify Energy Corp	20200116	7.2	7.5	7.14	7.49	198755	7.49	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20200116	8.14	8.39	8.08	8.15	148350	8.15	up	up	correct
AMRC.US	Ameresco Inc	20200116	19.8	19.925	19.62	19.88	161422	19.88	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200116	5.22	5.68	5.22	5.35	2251723	5.35	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200116	235	235.15	231.94	232.24	1782952	223.4721	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200116	15.82	16.28	15.82	16.27	3210121	15.4698	up	up	correct
AN.US	AutoNation Inc	20200116	46.46	46.83	45.82	46	496554	46	down	up	incorrect
ANET.US	Arista Networks Inc	20200116	215.99	219.41	214.57	219.25	2558160	54.8125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200116	18.59	18.83	18.09	18.29	1480763	18.0255	down	down	correct
ANH.US	PC	20200116	25.41	25.52	25.37	25.52	5025	23.1548	up	down	incorrect
ANTM.US	Anthem Inc	20200116	302.92	305.24	302.09	305.05	704236	297.3829	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200116	9.13	9.16	9.11	9.15	337026	7.8797	up	up	correct
AON.US	Aon plc	20200116	210.17	210.975	209.11	210.15	548803	206.5942	down	down	correct
AOS.US	A. O. Smith Corporation	20200116	47	47.7	47	47.63	1687944	45.8771	up	up	correct
AP.US	Ampco	20200116	2.92	2.936	2.86	2.9	42453	2.9	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200116	34.75	35.2	34.59	35.19	269252	29.5373	up	up	correct
APD.US	Air Products and Chemicals Inc	20200116	236.87	237.23	235.475	235.77	756632	226.982	down	down	correct
APG.US	APi Group Corporation	20200116	10.4	10.65	10.4	10.55	2971234	10.55	up	up	correct
APH.US	Amphenol Corporation	20200116	109.37	109.79	108.82	109.79	1181536	53.8517	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200116	15.85	15.99	15.835	15.95	1833066	15.6928	up	up	correct
APO.US	PB	20200116	27.35	27.4396	27.32	27.35	19335	24.2797
APRN.US	Blue Apron Holdings Inc	20200116	5.31	5.31	5.06	5.1	347676	5.1	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200116	13.35	13.68	13.32	13.51	407489	11.4764	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20200116	14.56	14.66	14.5201	14.62	668883	13.5449	up	up	correct
AQNA.US	AQNA	20200116	28.28	28.28	28.13	28.19	60591	25.2019	down	down	correct
AQNB.US	AQNB	20200116	28.38	28.38	28.264	28.3	6500	25.2649	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200116	19.21	19.615	19.21	19.48	331068	19.48	up	up	correct
AR.US	Antero Resources Corporation	20200116	2.56	2.69	2.49	2.51	7359528	2.51	down	down	correct
ARC.US	ARC Document Solutions Inc	20200116	1.27	1.34	1.27	1.32	82542	1.2524	up	up	correct
ARCH.US	Arch Resources Inc	20200116	67.39	69.98	67.39	68.75	207723	67.8531	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200116	8.05	8.13	8.05	8.06	458915	7.6197	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200116	15.73	15.8	15.73	15.8	83262	13.3118	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200116	162.95	164.45	162.84	163.81	673248	156.597	up	up	correct
ARES.US	Ares Management Corporation	20200116	36.22	36.84	35.84	36.83	558106	34.3463	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200116	25.94	25.99	25.86	25.95	13019	22.8617	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200116	69.34	69.745	69.2	69.62	119360	65.9762	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200116	18.45	18.46	18.4	18.43	679998	14.7919	down	down	correct
ARL.US	American Realty Investors Inc	20200116	16.26	16.26	15.77	15.77	529	15.77	down	down	correct
ARLO.US	Arlo Technologies Inc	20200116	4.55	4.6	4.48	4.51	304085	4.51	down	down	correct
ARMK.US	Aramark	20200116	45.75	46.86	45.6	46.61	5001297	45.3572	up	up	correct
AROC.US	Archrock Inc	20200116	9.43	9.58	9.37	9.5	685241	8.1326	up	down	incorrect
ARW.US	Arrow Electronics Inc	20200116	84.41	84.93	83.695	84.15	477386	84.15	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200116	13.7	13.7	13.5	13.56	80875	13.5319	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200116	7.32	7.4	7.23	7.34	305157	7.2799	up	up	correct
ASG.US	Liberty All	20200116	6.75	6.85	6.74	6.83	212966	5.5858	up	up	correct
ASGN.US	ASGN Incorporated	20200116	70.5	70.95	70.31	70.6	159672	70.6	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200116	75.33	76.46	75.1301	76.11	465988	74.0348	up	up	correct
ASIX.US	AdvanSix Inc	20200116	16.33	16.73	16.33	16.56	107317	16.5169	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200116	9.7	9.98	9.7	9.93	70344	9.93	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200116	209.72	209.72	203.18	204.22	54330	199.7305	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200116	5.25	5.31	5.22	5.27	598183	4.9523	up	up	correct
ATCO.US	PI	20200116	27.37	27.37	26.9	26.955	8806	22.8985	down	down	correct
ATEN.US	A10 Networks Inc	20200116	7.23	7.33	7.19	7.21	191350	7.1882	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200116	36.77	36.93	36.62	36.87	299860	36.87	up	down	incorrect
ATHM.US	Autohome Inc	20200116	88.34	88.7325	87.18	87.56	238671	86.0075	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200116	19.03	19.12	18.65	18.78	1417836	18.78	down	down	correct
ATKR.US	Atkore Inc	20200116	41.57	41.9	41.33	41.88	259121	41.88	up	up	correct
ATO.US	Atmos Energy Corporation	20200116	114.03	114.955	113.74	114.71	784975	109.977	up	up	correct
ATR.US	AptarGroup Inc	20200116	117.21	118.27	117.18	118.22	187250	115.4873	up	up	correct
ATTO.US	Atento S.A	20200116	2.81	2.88	2.66	2.68	83345	13.4726	down	down	correct
ATUS.US	Altice USA Inc	20200116	28.82	29.11	28.81	28.94	1943287	28.94	up	up	correct
AU.US	AngloGold Ashanti Limited	20200116	20.67	20.7	20.3	20.64	3000837	19.9971	down	down	correct
AUD.US	Audacy Inc	20200116	4.73	4.8	4.695	4.72	321410	4.6803	down	up	incorrect
AUST.US	Austin Gold Corp.	20200116	17.44	17.48	17.44	17.48	2604	17.48	up	up	correct
AUY.US	Yamana Gold Inc	20200116	3.79	3.81	3.7166	3.73	10061033	3.6036	down	down	correct
AVA.US	Avista Corporation	20200116	48.27	48.965	48.17	48.62	340328	44.8311	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200116	8.78	8.81	8.61	8.68	249835	7.7884	down	down	correct
AVB.US	AvalonBay Communities Inc	20200116	212.2	214.94	211.34	214.89	545238	202.9257	up	up	correct
AVD.US	American Vanguard Corporation	20200116	18.97	19.1525	18.79	18.97	154232	18.8246
AVK.US	Advent Convertible and Income Fund	20200116	15.8	15.88	15.73	15.82	114471	12.5131	up	up	correct
AVLR.US	Avalara Inc	20200116	87.58	87.68	85.48	85.88	586003	85.88	down	down	correct
AVNS.US	Avanos Medical Inc	20200116	32.87	33.59	32.87	33.56	378500	33.56	up	up	correct
AVNT.US	Avient Corporation	20200116	36.16	36.76	36.01	36.74	465281	35.0074	up	up	correct
AVTR.US	PA	20200116	18.59	19.2	18.53	18.95	4112615	14.1591	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200116	132.63	133.98	132.47	133.95	345195	129.7449	up	up	correct
AVYA.US	Avaya Holdings Corp	20200116	12.69	13.2	12.69	12.97	3957427	12.97	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200116	12.35	12.35	12.29	12.3	183434	10.7745	down	down	correct
AWI.US	Armstrong World Industries Inc	20200116	103.74	104.35	101.85	102.5	386900	100.534	down	down	correct
AWK.US	American Water Works Company Inc	20200116	127	128.725	126.83	128.57	984228	124.798	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200116	6.75	6.8	6.74	6.75	376284	5.6904
AWR.US	American States Water Company	20200116	85.65	86.92	85.355	86.73	210309	83.967	up	up	correct
AX.US	Axos Financial Inc	20200116	29.95	30.49	29.88	30.32	462338	30.32	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200116	9.44	9.725	9.39	9.58	1047335	9.58	up	up	correct
AXP.US	American Express Company	20200116	130.5	130.925	129.71	130.55	2424850	127.2217	up	up	correct
AXR.US	AMREP Corporation	20200116	5.89	5.99	5.88	5.88	1455	5.88	down	down	correct
AXS.US	PE	20200116	26.04	26.05	25.99	25.99	24676	23.5779	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200116	30.27	30.36	29.62	30.09	3065600	30.09	down	down	correct
AYI.US	Acuity Brands Inc	20200116	121.75	123.45	120.76	122.4	398114	121.4828	up	up	correct
AYX.US	Alteryx Inc	20200116	124.44	127.5	123.38	126.01	1372976	126.01	up	up	correct
AZO.US	AutoZone Inc	20200116	1143.94	1147.08	1136.345	1142.12	196626	1142.12	down	down	correct
AZRE.US	Azure Power Global Limited	20200116	12.65	12.84	12.09	12.2	18669	12.2	down	up	incorrect
AZUL.US	Azul S.A	20200116	43.04	43.32	42.28	42.33	332081	42.33	down	up	incorrect
AZZ.US	AZZ Inc	20200116	44.63	45.1	44.24	44.91	143678	43.4361	up	up	correct
B.US	Barnes Group Inc	20200116	66.53	66.87	65.57	66.17	171587	64.3548	down	down	correct
BA.US	The Boeing Company	20200116	331.05	332.87	329.31	332	4024079	330.0364	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200116	226.3	226.33	222.73	223.94	13712550	223.94	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200116	14.44	14.45	14.41	14.4237	5396	13.6043	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200116	79.58	79.94	78.7	78.99	936704	76.4475	down	down	correct
BAK.US	Braskem S.A	20200116	16.16	16.4238	16.03	16.28	98210	14.2624	up	up	correct
BALY.US	Bally's Corporation	20200116	26.06	26.19	25.77	25.99	54755	25.99	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200116	60.4968	61.2612	60.3876	61.2513	1980694	39.8987	up	up	correct
BANC.US	PE	20200116	26.71	26.71	26.63	26.64	2337	23.221	down	down	correct
BAP.US	Credicorp Ltd	20200116	214.59	219.81	213.9	215.85	274663	192.5123	up	up	correct
BAX.US	Baxter International Inc	20200116	90	90	89.32	89.99	2243904	87.7493	down	up	incorrect
BB.US	BlackBerry Limited	20200116	6.79	6.89	6.785	6.82	5093837	6.82	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200116	5.13	5.3571	5.13	5.27	648057	5.27	up	up	correct
BBD.US	Banco Bradesco S.A	20200116	6.7603	6.8512	6.7355	6.8099	19987528	6.3333	up	up	correct
BBDC.US	Barings BDC Inc	20200116	10.5	10.59	10.47	10.48	69381	8.9924	down	down	correct
BBDO.US	Banco Bradesco S.A	20200116	7.79	7.79	7.79	7.79	203	7.268
BBK.US	BlackRock Municipal Bond Trust	20200116	15.69	15.7188	15.65	15.65	13717	14.712	down	down	correct
BBL.US	BHP Group	20200116	47.49	47.58	47.18	47.55	822227	40.7039	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200116	24.92	25	24.86	24.96	188210	22.4656	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200116	41.45	42.015	41.42	41.85	15829	41.3188	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200116	5.31	5.33	5.29	5.32	2042571	4.8913	up	up	correct
BBW.US	Build	20200116	4.65	4.85	4.25	4.57	581392	4.3036	down	down	correct
BBWI.US	Bath Body Works Inc	20200116	16.1556	16.4142	16.1475	16.39	4082447	16.0581	up	down	incorrect
BBY.US	Best Buy Co. Inc	20200116	89.53	89.81	88.55	88.95	2007216	84.4418	down	down	correct
BC.US	PC	20200116	27.5	27.5978	27.34	27.4	20559	25.2876	down	down	correct
BCC.US	Boise Cascade Company	20200116	38.47	39.51	38.37	38.52	230269	33.8207	up	up	correct
BCE.US	BCE Inc	20200116	46.91	47.215	46.74	47.2	595939	42.0207	up	up	correct
BCH.US	Banco de Chile	20200116	21.65	21.65	21.13	21.29	86142	19.6417	down	down	correct
BCO.US	The Brink's Company	20200116	93.54	94.92	93.4	94.2	528338	92.0307	up	up	correct
BCS.US	Barclays PLC	20200116	9.21	9.2861	9.17	9.26	3198228	8.7697	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200116	8.15	8.2	8.06	8.07	215303	7.078	down	up	incorrect
BDC.US	Belden Inc	20200116	55.27	55.99	55.06	55.65	141856	55.1377	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200116	9.69	9.72	9.67	9.69	443588	8.3212
BDN.US	Brandywine Realty Trust	20200116	15.71	15.85	15.7	15.76	1224055	14.0524	up	up	correct
BDX.US	Becton Dickinson and Company	20200116	278.68	278.99	274.38	276.87	904365	269.4863	down	down	correct
BE.US	Bloom Energy Corporation	20200116	9.83	10.02	8.5	9.28	4574098	9.28	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200116	9.34	9.6	9.23	9.48	137370	6.5898	up	up	correct
BEN.US	Franklin Resources Inc	20200116	25.33	25.77	25.25	25.76	2373096	23.7696	up	up	correct
BERY.US	Berry Global Group Inc	20200116	47.5	47.74	47.07	47.66	1440724	47.66	up	up	correct
BEST.US	BEST Inc	20200116	6.38	6.46	6.25	6.37	1047700	6.37	down	down	correct
BF.US	B	20200116	69.98	70.84	69.88	70.81	609103	70.1107	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200116	162.39	163.24	161.56	162.68	151300	162.68	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200116	14.43	14.46	14.4	14.43	99812	13.1739
BFS.US	Saul Centers Inc	20200116	52.99	54	52.98	53.7	42438	48.3482	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200116	13.87	13.8968	13.86	13.88	146789	12.9252	up	up	correct
BG.US	Bunge Limited	20200116	55.66	56.54	55.41	56.32	692700	52.6665	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20200116	18.11	18.23	18.11	18.18	70348	15.1802	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200116	9.79	9.85	9.78	9.79	42892	2.5108
BGR.US	BlackRock Energy and Resources Trust	20200116	12.06	12.12	11.93	11.93	211714	10.4729	down	down	correct
BGS.US	B&G Foods Inc	20200116	15.8	15.91	15.38	15.41	2385877	13.5868	down	down	correct
BGSF.US	BGSF Inc	20200116	21.76	22.13	21.57	21.83	82694	20.4355	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200116	13.13	13.15	13.1	13.15	51265	11.4974	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200116	5.85	5.89	5.84	5.89	300361	5.1371	up	down	incorrect
BH.US	Biglari Holdings Inc	20200116	114.2	117.09	112.66	113.25	5952	113.25	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20200116	29.1	29.76	29.1	29.75	4836789	29.75	up	up	correct
BHE.US	Benchmark Electronics Inc	20200116	36.16	36.77	36.1	36.74	318389	35.0373	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20200116	14.66	14.69	14.64	14.69	145707	13.2252	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200116	31.65	31.97	31.605	31.87	78971	29.7867	up	up	correct
BHP.US	BHP Group	20200116	55.62	55.665	55.13	55.56	2688650	48.4468	down	down	correct
BHR.US	PD	20200116	8.83	9.02	8.79	8.83	184239	2.7512
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200116	51.77	52.3238	50.64	51.7	829278	51.7	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200116	11.91	11.96	11.862	11.92	166441	11.0934	up	up	correct
BIG.US	Big Lots Inc	20200116	30.11	30.35	28.47	28.78	1161642	26.8039	down	down	correct
BILL.US	Bill.com Holdings Inc	20200116	40.08	41.68	39.77	41.48	281414	41.48	up	up	correct
BIO.US	Bio	20200116	379.69	380.61	377.51	379.7	134605	379.7	up	up	correct
BIT.US	BlackRock Multi	20200116	16.25	16.33	16.22	16.3	200257	13.7347	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200116	23.16	23.44	22.64	22.73	2023422	22.73	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200116	46.75	47.45	46.36	46.72	12395222	44.0436	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200116	7.45	7.58	7.39	7.47	1199670	7.47	up	up	correct
BKE.US	The Buckle Inc	20200116	24.72	25.27	24.71	25.27	826744	19.7627	up	up	correct
BKH.US	Black Hills Corporation	20200116	80.51	81.13	80.45	81.1	297773	75.734	up	up	correct
BKI.US	Black Knight Inc	20200116	65.82	66.09	65.24	66.03	960245	66.03	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200116	15.79	15.82	15.76	15.79	26831	14.4497
BKT.US	BlackRock Income Trust Inc	20200116	6.07	6.07	6.06	6.06	293158	5.327	down	down	correct
BKU.US	BankUnited Inc	20200116	34.75	35.2	34.62	35.04	485556	33.1108	up	up	correct
BLD.US	TopBuild Corp	20200116	109.52	111.52	109.455	110.41	317971	110.41	up	up	correct
BLDR.US	Builders FirstSource Inc	20200116	27.28	27.58	26.96	27.03	643112	27.03	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200116	15.36	15.53	15.35	15.5	57450	14.1282	up	up	correct
BLK.US	BlackRock Inc	20200116	536.91	536.91	530.25	535	778150	511.5673	down	down	correct
BLL.US	Ball Corporation	20200116	68.45	69.19	68.0701	69.18	2071573	68.1226	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200116	16.41	16.515	16.39	16.44	89273	14.2152	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200116	22.45	22.68	22.45	22.58	90771	19.5256	up	up	correct
BMA.US	Banco Macro S.A	20200116	32.09	33.4	32	32.9	388730	32.9	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200116	43.49	43.515	42.92	43.05	50181	38.7945	down	down	correct
BMI.US	Badger Meter Inc	20200116	64.13	64.75	63.47	63.63	199184	62.5209	down	up	incorrect
BML.US	PL	20200116	24.66	24.7	24.45	24.55	33358	22.5817	down	down	correct
BMO.US	Bank of Montreal	20200116	79.09	79.29	78.97	79.28	345412	72.5897	up	up	correct
BMY.US	Bristol	20200116	66.63	66.965	66.5119	66.78	8435750	63.2362	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200116	3.76	4.035	3.76	3.91	462081	3.91	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20200116	55.49	55.64	55.35	55.63	591147	50.5129	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200116	14.1	14.1	14.05	14.06	11344	12.8541	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200116	11.16	11.19	11.13	11.18	187299	9.7557	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20200116	44.53	44.735	43.69	44.24	695264	44.24	down	down	correct
BORR.US	Borr Drilling Limited	20200116	16.14	16.14	15.8	15.82	1800	15.82	down	down	correct
BOX.US	Box Inc	20200116	16.2	16.78	16.13	16.6	2783171	16.6	up	down	incorrect
BP.US	BP p.l.c	20200116	38.98	39.07	38.81	38.84	5353842	34.2409	down	down	correct
BPMP.US	BP Midstream Partners LP	20200116	16.74	16.98	16.66	16.93	177180	13.5643	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200116	8.65	8.79	8	8.33	840728	8.1374	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200116	129.09	129.96	129.07	129.35	374345	125.1457	up	up	correct
BRBR.US	BellRing Brands Inc	20200116	22.53	22.7082	21.81	22.45	339099	22.45	down	down	correct
BRC.US	Brady Corporation	20200116	57.19	58.06	57.19	57.84	177423	56.0448	up	down	incorrect
BRFS.US	BRF S.A	20200116	8.67	8.675	8.41	8.54	2484959	8.54	down	down	correct
BRK.US	B	20200116	229.34	230.03	228.52	229.73	3037238	229.73	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200116	12.15	12.25	12.1	12.14	503000	10.3985	down	down	correct
BRO.US	Brown & Brown Inc	20200116	40.73	41.13	40.64	41.12	878771	40.4956	up	up	correct
BRSP.US	Brightspire Capital Inc	20200116	13.9	14.01	13.69	13.77	438300	12.7354	down	down	correct
BRT.US	BRT Apartments Corp	20200116	17.76	18.17	17.68	17.78	95766	15.6568	up	up	correct
BRW.US	Voya Prime Rate Trust	20200116	5.1	5.12	5.085	5.09	495540	4.826	down	down	correct
BRX.US	Brixmor Property Group Inc	20200116	20.52	20.89	20.48	20.75	6957000	19.1587	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200116	25.1	25.152	25.08	25.08	10552	22.7829	down	down	correct
BSAC.US	Banco Santander	20200116	22.79	22.83	22.43	22.55	377956	20.5681	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200116	10.4409	10.4993	10.3825	10.4896	982629	9.4842	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200116	10.16	10.25	10.12	10.22	323366	9.929	up	up	correct
BSM.US	Black Stone Minerals L.P	20200116	12.68	12.765	12.51	12.52	169062	10.6568	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200116	7.04	7.19	6.955	7.18	939954	6.9822	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200116	35.82	35.84	35.5	35.7	66220	31.5515	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200116	21.46	21.68	21.299	21.47	261500	18.8232	up	up	correct
BTA.US	BlackRock Long	20200116	12.94	12.95	12.88	12.9	16469	11.7535	down	down	correct
BTCM.US	BIT Mining Limited	20200116	8	8.09	7.6	7.95	38366	7.95	down	down	correct
BTI.US	British American Tobacco p.l.c	20200116	45.16	45.2398	44.99	45.12	1110581	38.6541	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200116	34.66	35.34	34.66	35.2	47229	30.6626	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200116	24.49	24.55	24.3	24.33	124725	22.9718	down	down	correct
BTU.US	Peabody Energy Corporation	20200116	8.61	8.99	8.56	8.69	1667153	8.69	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200116	14.22	14.35	14.21	14.28	418254	12.4826	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200116	22.57	22.76	22.53	22.67	41794	20.0964	up	down	incorrect
BUR.US	Burford Capital Limited	20200116	8.85	8.86	8.85	8.86	3338	8.718	up	up	correct
BURL.US	Burlington Stores Inc	20200116	225.29	225.88	223.68	224.98	1208600	224.98	down	down	correct
BV.US	BrightView Holdings Inc	20200116	16.9	17.1	16.69	16.83	113200	16.83	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200116	21.55	21.75	21.15	21.65	26700	21.6032	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200116	13.75	13.895	13.6	13.69	623129	13.69	down	down	correct
BWA.US	BorgWarner Inc	20200116	41.5	41.88	41.26	41.88	1393926	40.4735	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200116	12.85	12.9518	12.8298	12.91	77289	11.1779	up	up	correct
BWXT.US	BWX Technologies Inc	20200116	65.94	66.71	65.81	66.38	391900	64.5146	up	up	correct
BX.US	The Blackstone Group Inc	20200116	58.71	60.19	58.68	60.15	5922613	56.0857	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200116	14.76	15.26	14.625	14.65	148420	14.65	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200116	37.61	37.92	37.53	37.83	668343	32.1153	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200116	13.73	13.75	13.6702	13.73	168212	11.9735
BXP.US	Boston Properties Inc	20200116	137.69	139.29	137.45	139.28	430206	129.7375	up	up	correct
BXS.US	PA	20200116	25.8797	25.8797	25.8	25.85	29284	23.5654	down	down	correct
BY.US	Byline Bancorp Inc	20200116	20.27	20.51	20.2	20.38	76658	19.9162	up	up	correct
BYD.US	Boyd Gaming Corporation	20200116	29.54	29.99	29.5	29.83	645110	29.83	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200116	14.37	14.37	14.31	14.32	41379	13.1559	down	down	correct
BZH.US	Beazer Homes USA Inc	20200116	15.58	15.67	15.24	15.39	195078	15.39	down	down	correct
C.US	PN	20200116	28.6	28.7	28.5735	28.66	75866	28.66	up	up	correct
CAAP.US	Corporación América Airports S.A	20200116	5.88	6.16	5.88	5.99	327385	5.99	up	up	correct
CABO.US	Cable One Inc	20200116	1668	1668.69	1648.13	1655.88	27345	1638.6032	down	down	correct
CACI.US	CACI International Inc	20200116	269.17	270.06	267.61	269.49	159279	269.49	up	up	correct
CAE.US	CAE Inc	20200116	29.68	29.835	29.57	29.8	190238	29.6918	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200116	22.15	22.43	22.08	22.31	119176	18.9306	up	up	correct
CAG.US	Conagra Brands Inc	20200116	31.96	32.31	31.96	32.3	2664835	30.4135	up	up	correct
CAH.US	Cardinal Health Inc	20200116	54.17	54.52	53.61	54.42	2710293	51.0005	up	up	correct
CAI.US	PB	20200116	26.62	26.62	26.27	26.46	3355	22.9863	down	down	correct
CAJ.US	Canon Inc	20200116	27.97	27.97	27.85	27.94	117830	26.4407	down	down	correct
CAL.US	Caleres Inc	20200116	21.31	22.29	21.31	21.97	255524	20.946	up	up	correct
CALX.US	Calix Inc	20200116	8.39	8.73	8.37	8.67	264528	8.67	up	up	correct
CANG.US	Cango Inc	20200116	9.26	9.35	9.1	9.18	21326	7.8774	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200116	17.65	18	17.61	17.98	46080	14.1698	up	up	correct
CARS.US	Cars.com Inc	20200116	12.1	12.91	12	12.9	935618	12.9	up	down	incorrect
CAT.US	Caterpillar Inc	20200116	146.43	147.93	146.24	147.87	3070921	141.3848	up	up	correct
CATO.US	The Cato Corporation	20200116	16.06	16.36	15.98	15.99	131149	15.1754	down	down	correct
CB.US	Chubb Limited	20200116	151.62	153.12	151.37	152.66	1101849	146.2258	up	up	correct
CBB.US	P	20200116	1.925	1.965	1.86	1.91	15200	0.5931	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200116	21.45	21.82	21.37	21.55	883704	20.1944	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200116	9.79	9.8406	9.75	9.79	28459	8.4403
CBL.US	PE	20200116	4.36	4.45	4.25	4.26	32436	4.26	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200116	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200116	60.66	61.275	60.45	60.8	1222111	60.8	up	up	correct
CBT.US	Cabot Corporation	20200116	45.48	45.96	45.39	45.56	157174	42.8892	up	up	correct
CBU.US	Community Bank System Inc	20200116	71.17	71.705	71.125	71.52	190716	67.9192	up	up	correct
CBX.US	NYSE LISTED TEST	20200116	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200116	27.37	27.6193	27.31	27.58	129880	27.58	up	up	correct
CC.US	The Chemours Company	20200116	17.82	18.23	17.81	18.05	1861884	16.4403	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200116	144.4	145.25	143.77	145.23	1505533	136.7023	up	down	incorrect
CCJ.US	Cameco Corporation	20200116	8.84	8.97	8.79	8.9	1954850	8.823	up	up	correct
CCK.US	Crown Holdings Inc	20200116	72.96	74.26	72.865	73.7	851878	73.1321	up	up	correct
CCL.US	Carnival Corporation & plc	20200116	50.59	51.36	50.455	51.35	4772686	50.7576	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200116	2.65	2.65	2.65	2.65	30	2.65
CCO.US	Clear Channel Outdoor Holdings Inc	20200116	2.93	3.03	2.93	3.01	1150306	3.01	up	up	correct
CCS.US	Century Communities Inc	20200116	29.51	30.02	29.45	29.48	346780	29.3026	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200116	19.24	19.46	19.09	19.22	148250	16.5172	down	down	correct
CCX.US	WS	20200116	2.7	2.76	2.68	2.76	66435	1.6907	up	up	correct
CCZ.US	Comcast Holdings Corp	20200116	55	55	55	55	272	52.6865
CDAY.US	Ceridian HCM Holding Inc	20200116	73.5	73.95	72.64	72.82	1030434	72.82	down	down	correct
CDE.US	Coeur Mining Inc	20200116	6.9	7.09	6.84	7.03	4215049	7.03	up	down	incorrect
CDR.US	PC	20200116	23.44	23.63	23.44	23.6255	4695	20.1946	up	up	correct
CE.US	Celanese Corporation	20200116	118.8	119.65	117.75	118.14	788300	113.0705	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200116	27.71	27.77	27.62	27.77	2948	27.2901	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200116	28.71	28.75	28.71	28.75	3900	27.7108	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200116	11.94	12.17	11.44	11.48	377756	11.48	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200116	8.96	9.2084	8.96	9.17	16988	8.6623	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200116	59.5	59.8	59.05	59.2	46560	49.1122	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200116	6.79	6.8201	6.75	6.78	680574	52.7083	down	down	correct
CEPU.US	Central Puerto S.A	20200116	3.92	4.18	3.92	4.12	309656	4.12	up	up	correct
CEQP.US	P	20200116	9.26	9.27	9.24	9.25	2199810	7.4491	down	down	correct
CF.US	CF Industries Holdings Inc	20200116	45.48	45.94	45.09	45.89	1273521	43.1469	up	up	correct
CFG.US	PE	20200116	25.17	25.26	25.15	25.23	104345	22.6211	up	up	correct
CFX.US	Colfax Corporation	20200116	37.85	38.875	37.64	38.23	1716992	38.23	up	up	correct
CFXA.US	Colfax Corporation	20200116	159.29	164.19	159.29	163.2	175300	152.4887	up	up	correct
CGA.US	China Green Agriculture Inc	20200116	4.01	4.01	3.79	3.8	32912	3.8	down	down	correct
CGAU.US	Centerra Gold Inc	20200116	7.47	7.51	7.32	7.32	8400	7.047	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200116	44.35	44.97	44.11	44.59	69760	41.3169	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200116	71.95	72.345	71.62	71.68	1680216	70.0168	down	down	correct
CHE.US	Chemed Corporation	20200116	470	474.51	470	473.25	50595	470.5471	up	up	correct
CHGG.US	Chegg Inc	20200116	41.68	42.73	41.6	42.72	1694679	42.72	up	up	correct
CHH.US	Choice Hotels International Inc	20200116	100.92	100.92	99.95	100.36	388281	99.6278	down	down	correct
CHK.US	PD	20200116	19.5	19.7628	19.03	19.52	13692	18.1345	up	up	correct
CHMI.US	PB	20200116	26.7	26.75	26.12	26.6	4628	22.6578	down	down	correct
CHN.US	The China Fund Inc	20200116	22.38	22.45	22.33	22.44	19691	13.7845	up	down	incorrect
CHRA.US	Charah Solutions Inc	20200116	2.82	3	2.82	2.97	17760	2.97	up	up	correct
CHS.US	Chico's FAS Inc	20200116	4.23	4.26	4.12	4.18	1586780	4.0098	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200116	36.5	36.73	36.34	36.49	46699	33.8777	down	down	correct
CHWY.US	Chewy Inc	20200116	30.75	30.77	28.88	29.27	3458186	29.27	down	down	correct
CI.US	Cigna Corporation	20200116	209.41	211.26	208.495	210.95	1387471	207.1735	up	up	correct
CIA.US	Citizens Inc	20200116	6.8	6.91	6.71	6.75	72630	6.75	down	down	correct
CIB.US	Bancolombia S.A	20200116	54.2	54.3	53.72	54.23	203473	51.3789	up	up	correct
CIEN.US	Ciena Corporation	20200116	42.72	42.94	42.5	42.85	1092337	42.85	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200116	2.95	2.95	2.89	2.9127	50173	2.5078	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200116	3.64	3.645	3.6	3.63	3475307	3.1831	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200116	17.39	17.47	17.36	17.45	80371	15.4935	up	up	correct
CIM.US	PD	20200116	26.497	26.497	26.47	26.47	25305	21.8308	down	down	correct
CINR.US	Ciner Resources LP	20200116	17.85	17.9949	17.75	17.83	11583	16.648	down	down	correct
CIO.US	PA	20200116	26.0076	26.0076	25.8999	25.8999	1353	22.9648	down	up	incorrect
CIR.US	CIRCOR International Inc	20200116	44.05	45.48	43.63	44.82	120293	44.82	up	up	correct
CIT.US	PB	20200116	26.12	26.15	25.88	26.065	24672	23.1663	down	up	incorrect
CL.US	Colgate	20200116	70.96	71.175	70.67	70.75	2720308	67.5635	down	up	incorrect
CLB.US	Core Laboratories N.V	20200116	40.17	40.77	39.63	39.94	524213	39.5646	down	down	correct
CLF.US	Cleveland	20200116	7.85	7.94	7.8	7.83	6899584	7.2745	down	down	correct
CLH.US	Clean Harbors Inc	20200116	83.18	84.85	83.115	84.16	525805	84.16	up	up	correct
CLI.US	Mack	20200116	23.51	23.7	23.51	23.65	346541	23.0125	up	down	incorrect
CLPR.US	Clipper Realty Inc	20200116	10.7	10.86	10.67	10.77	36647	9.693	up	up	correct
CLR.US	Continental Resources Inc	20200116	34.58	34.6	33.2	33.38	2716512	32.9154	down	up	incorrect
CLS.US	Celestica Inc	20200116	8.61	8.97	8.61	8.93	387908	8.93	up	up	correct
CLW.US	Clearwater Paper Corporation	20200116	21.25	22.15	21.25	22.15	118991	22.15	up	up	correct
CLX.US	The Clorox Company	20200116	156.88	157.87	156.83	157.13	489515	149.9517	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200116	83.1	83.33	83.045	83.32	613864	75.9085	up	up	correct
CMA.US	Comerica Incorporated	20200116	67.52	68.55	67.44	68.24	1861190	61.5589	up	up	correct
CMC.US	Commercial Metals Company	20200116	22.33	22.39	21.89	22.05	1396251	21.2443	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200116	4.13	4.24	3.88	3.92	401779	2.3254	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200116	868.78	870.83	865.98	870.24	240382	870.24	up	up	correct
CMI.US	Cummins Inc	20200116	173.53	175.435	172.97	175.26	1034033	166.4923	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200116	8.26	8.28	8.19	8.21	241395	6.925	down	down	correct
CMP.US	Compass Minerals International Inc	20200116	60.1	60.38	59.39	59.76	222950	54.8105	down	up	incorrect
CMRE.US	PE	20200116	26.53	26.59	26.53	26.54	7494	22.6952	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200116	27.02	27.09	26.9661	27.08	4751	24.3669	up	up	correct
CMSC.US	CMS Energy Corp	20200116	27.22	27.26	27.21	27.21	10213	24.7198	down	down	correct
CMSD.US	CMS Energy Corp	20200116	27.53	27.57	27.45	27.54	110300	25.0696	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200116	4.89	4.89	4.81	4.81	70140	4.3921	down	down	correct
CNA.US	CNA Financial Corporation	20200116	44.94	45.6	44.75	45.59	188629	39.8486	up	up	correct
CNC.US	Centene Corporation	20200116	64.68	65.18	64.06	65.13	2098227	65.13	up	up	correct
CNF.US	CNFinance Holdings Limited	20200116	4.5027	4.7	4.5	4.7	12454	4.7	up	up	correct
CNHI.US	CNH Industrial N.V	20200116	11.02	11.045	10.95	11.04	1707883	10.6275	up	up	correct
CNI.US	Canadian National Railway Company	20200116	94.6	95.68	94.49	95.62	1128425	91.4402	up	up	correct
CNK.US	Cinemark Holdings Inc	20200116	32.36	32.84	32.16	32.36	1521576	31.8784
CNMD.US	CONMED Corporation	20200116	110.24	111.26	109.79	110.73	221992	108.9505	up	up	correct
CNNE.US	Cannae Holdings Inc	20200116	39.19	39.3699	38.85	39.23	162644	39.23	up	up	correct
CNP.US	CenterPoint Energy Inc	20200116	27.09	27.17	26.775	27.05	4761392	25.492	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200116	32.01	32.25	31.77	31.78	1404338	26.7447	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200116	8.8	9.07	8.78	8.88	276104	6.4435	up	up	correct
CNS.US	Cohen & Steers Inc	20200116	66.17	66.73	66.14	66.59	113011	61.6439	up	up	correct
CNX.US	CNX Resources Corporation	20200116	8.04	8.21	7.95	7.98	2734870	7.98	down	down	correct
CO.US	Global Cord Blood Corporation	20200116	5.09	5.1231	4.92	4.96	70666	4.96	down	down	correct
CODI.US	PC	20200116	25.62	25.6868	25.4	25.45	52147	22.0853	down	down	correct
COE.US	China Online Education Group	20200116	14.93	15.35	14.3399	14.6196	22138	14.6196	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200116	17.45	17.81	17.335	17.37	5302927	16.6664	down	down	correct
COLD.US	Americold Realty Trust	20200116	35.38	35.78	35.31	35.49	973635	34.0156	up	up	correct
COO.US	The Cooper Companies Inc	20200116	345.88	349.79	343.77	349.06	350635	348.9421	up	up	correct
COP.US	ConocoPhillips	20200116	65.39	65.615	64.755	65.07	4315229	60.6785	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200116	115.8	117.41	115.49	117.37	282612	108.6102	up	up	correct
CORR.US	PA	20200116	25.46	25.5	25.44	25.44	14536	21.2228	down	down	correct
COTY.US	Coty Inc	20200116	11.39	11.5	11.31	11.43	2728726	11.3062	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200116	262.9	263.8	260.36	261.11	2098400	48.9569	down	up	incorrect
CPA.US	Copa Holdings S.A	20200116	102.28	105.07	102.28	104.13	240600	103.2023	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200116	8.6841	9.07	8.6841	9.07	104954	7.5517	up	up	correct
CPB.US	Campbell Soup Company	20200116	47.84	48.1	47.71	48.09	1544878	45.5688	up	up	correct
CPE.US	Callon Petroleum Company	20200116	4.15	4.3	4.095	4.1	1287167	41	down	down	correct
CPF.US	Central Pacific Financial Corp	20200116	28.89	29.07	28.7	28.81	298494	26.4287	down	down	correct
CPG.US	Crescent Point Energy Corp	20200116	4.3	4.389	4.27	4.28	1520340	4.2114	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200116	94.24	95.59	94.24	95.54	40302	92.2929	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20200116	10.38	10.455	10.21	10.27	125070	9.7149	down	down	correct
CPRI.US	Capri Holdings Limited	20200116	36.29	37.98	36.12	37.31	2255900	37.31	up	up	correct
CPS.US	Cooper	20200116	29.38	30.82	29.38	30.51	109161	30.51	up	up	correct
CPT.US	Camden Property Trust	20200116	108.19	109.14	107.82	109.07	681934	102.6135	up	down	incorrect
CR.US	Crane Co	20200116	87.65	87.69	86.94	87.69	189723	83.8892	up	up	correct
CRD.US	B	20200116	9.36	9.5066	9.36	9.5066	3578	9.0461	up	up	correct
CRH.US	CRH plc	20200116	38.45	38.88	38.44	38.88	778094	36.8263	up	up	correct
CRI.US	Carter's Inc	20200116	108.7	110.465	108.7	109.21	329415	107.0567	up	up	correct
CRK.US	Comstock Resources Inc	20200116	7.19	7.53	7.1235	7.3	289792	7.3	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200116	159.69	160.28	157.565	159.96	329353	159.96	up	down	incorrect
CRM.US	salesforce.com inc	20200116	182.23	183.11	180.96	182.69	3485298	182.69	up	up	correct
CRS.US	Carpenter Technology Corporation	20200116	47.12	47.63	46.98	47.41	251443	44.7126	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200116	8.79	8.9787	8.79	8.86	17606	7.2836	up	up	correct
CRY.US	CryoLife Inc	20200116	29.8	30	29.4101	29.7	106459	29.7	down	down	correct
CS.US	Credit Suisse Group AG	20200116	13.93	13.96	13.87	13.94	1124547	13.3972	up	up	correct
CSAN.US	W	20200116	76.75	77.32	76.1	77.2	992000	76.51	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200116	161.1	163.14	160.54	162.94	387567	158.6127	up	down	incorrect
CSLT.US	Castlight Health Inc	20200116	1.55	1.56	1.45	1.48	292842	1.48	down	down	correct
CSR.US	PC	20200116	26.41	26.495	26.4	26.495	1010	23.8923	up	up	correct
CSTM.US	Constellium SE	20200116	13.04	13.45	12.68	12.74	1653674	12.74	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20200116	3.0201	3.1	3.0201	3.06	3995	43.0986	up	up	correct
CSV.US	Carriage Services Inc	20200116	25.66	26.11	25.65	25.74	105925	25.0806	up	down	incorrect
CTA.US	PB	20200116	113.5	113.5	113.02	113.02	346	105.0168	down	down	correct
CTBB.US	Qwest Corp. NT	20200116	25.95	25.99	25.83	25.89	143311	22.7531	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200116	26.37	26.42	26.37	26.41	30508	23.1874	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200116	5.4	5.49	5.38	5.42	24406	5.42	up	up	correct
CTLT.US	Catalent Inc	20200116	61.21	61.74	61.06	61.47	651994	61.47	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200116	5.13	5.2	4.99	5.07	67482	5.07	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200116	9.15	9.22	9.1	9.13	25691	37.8596	down	down	correct
CTRA.US	Coterra Energy Inc	20200116	17.45	17.81	17.34	17.37	5302900	16.0437	down	down	correct
CTS.US	CTS Corporation	20200116	30.01	30.75	29.83	30.74	135829	30.389	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200116	11.16	11.26	11.07	11.24	204186	10.1598	up	up	correct
CTVA.US	Corteva Inc	20200116	28.77	29.26	28.525	29.22	5847900	28.3383	up	down	incorrect
CTZ.US	Qwest Corp. NT	20200116	25.71	25.79	25.71	25.785	19446	24.5145	up	up	correct
CUBB.US	Customers Bancorp Inc	20200116	25.59	25.6	25.54	25.6	17100	22.7464	up	down	incorrect
CUBE.US	CubeSmart	20200116	31.05	31.525	31.025	31.51	1252028	29.4397	up	up	correct
CUBI.US	PF	20200116	25.89	25.95	25.72	25.75	6630	22.7626	down	down	correct
CUK.US	Carnival Corporation & plc	20200116	47.9	48.53	47.69	48.5	422132	47.9058	up	up	correct
CULP.US	Culp Inc	20200116	13.7	13.97	13.6	13.63	28091	12.7948	down	down	correct
CURO.US	CURO Group Holdings Corp	20200116	10.31	10.73	10.31	10.52	386064	10.0077	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20200116	41.29	41.57	41.24	41.35	982888	38.7285	up	up	correct
CVA.US	Covanta Holding Corporation	20200116	15.32	15.555	15.3	15.55	607985	14.526	up	up	correct
CVEO.US	Civeo Corporation	20200116	1.3	1.35	1.29	1.33	189644	15.96	up	down	incorrect
CVI.US	CVR Energy Inc	20200116	30.9843	31.0595	30.2166	30.3195	611010	24.8223	down	down	correct
CVNA.US	Carvana Co	20200116	87.44	88.0773	86.235	87.21	2240962	87.21	down	down	correct
CVS.US	CVS Health Corporation	20200116	75.63	76.1698	75.28	76.05	6902349	71.8848	up	up	correct
CVX.US	Chevron Corporation	20200116	116.56	117.28	116.45	116.89	7022062	105.1126	up	down	incorrect
CW.US	Curtiss	20200116	148.6	149.9	148.26	149.08	183460	147.1888	up	up	correct
CWEN.US	Clearway Energy Inc	20200116	21.44	21.685	21.36	21.61	472023	19.8287	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200116	20.57	20.78	20.47	20.71	159569	18.9049	up	up	correct
CWH.US	Camping World Holdings Inc	20200116	16.65	16.79	16.08	16.31	679021	14.5269	down	down	correct
CWK.US	Cushman & Wakefield plc	20200116	19.7	19.86	19.435	19.53	390830	19.53	down	up	incorrect
CWT.US	California Water Service Group	20200116	50.47	51.22	50.47	51.01	281322	49.3491	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20200116	3.73	3.94	3.7	3.92	16059020	3.92	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200116	5.39	5.4	5.3614	5.37	56204	4.8914	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20200116	9.95	9.97	9.89	9.9	26137	9.0052	down	down	correct
CXP.US	Columbia Property Trust Inc	20200116	21.72	22.045	21.63	22.01	1820167	17.7103	up	down	incorrect
CXW.US	CoreCivic Inc	20200116	16.53	16.9	16.49	16.6	791819	15.9893	up	up	correct
CYD.US	China Yuchai International Limited	20200116	13.28	13.54	13.2	13.52	55995	11.6268	up	up	correct
CYH.US	Community Health Systems Inc	20200116	2.93	3.225	2.91	3.15	3165866	3.15	up	down	incorrect
CZZ.US	Cosan Limited	20200116	22.71	22.77	22.25	22.53	818762	21.1405	down	down	correct
D.US	Dominion Energy Inc	20200116	83	83.74	82.81	83.51	2657680	77.4064	up	up	correct
DAC.US	Danaos Corporation	20200116	8.94	9.26	8.68	8.72	246285	8.5301	down	down	correct
DAL.US	Delta Air Lines Inc	20200116	62.06	62.48	61.63	61.88	4950458	61.4558	down	down	correct
DAN.US	Dana Incorporated	20200116	16.32	16.93	16.24	16.83	1150962	16.4455	up	up	correct
DAO.US	Youdao Inc	20200116	15.82	16.15	15.82	16.15	8100	16.15	up	up	correct
DAR.US	Darling Ingredients Inc	20200116	28.72	29.21	28.66	29.18	1308978	29.18	up	up	correct
DAVA.US	Endava plc	20200116	46.57	46.75	45.61	46.12	70759	46.12	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200116	8.49	8.545	8.465	8.54	3089016	8.54	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200116	11.56	11.75	11.5	11.59	724399	11.59	up	up	correct
DBI.US	Designer Brands Inc	20200116	15.49	16.09	15.45	15.75	1170059	15.5099	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200116	20.81	20.87	20.66	20.87	66637	17.9425	up	up	correct
DBRG.US	PJ	20200116	24.05	24.05	23.85	23.9	32404	20.6501	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200116	9.28	9.48	9.28	9.48	32085	8.2796	up	up	correct
DCI.US	Donaldson Company Inc	20200116	55.86	56.23	55.68	56.23	264657	54.5383	up	up	correct
DCM.US	NTT DOCOMO INC	20200116	6000	6000	5930	5970	152400	5970	down	down	correct
DCO.US	Ducommun Incorporated	20200116	41.21	41.82	41.12	41.48	94928	41.48	up	up	correct
DCP.US	PC	20200116	25.03	25.05	24.95	25.03	10968	20.7048
DCUE.US	Dominion Energy Inc	20200116	107.46	107.77	106.66	107.73	38000	94.971	up	up	correct
DD.US	DuPont de Nemours Inc	20200116	61.41	62.51	61.125	61.7	8622075	59.3777	up	up	correct
DDD.US	3D Systems Corporation	20200116	11.32	11.85	11.25	11.83	3042278	11.83	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200116	15.971	15.98	15.84	15.845	8966	13.1204	down	down	correct
DDS.US	Dillard's Inc	20200116	69.98	70.81	69.5	70.08	226189	68.6499	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200116	26.03	26.06	25.97	25.99	36329	22.6634	down	down	correct
DE.US	Deere & Company	20200116	174	175.56	173.05	175.47	1410386	171.1294	up	up	correct
DEA.US	Easterly Government Properties Inc	20200116	23.35	23.52	23.15	23.41	480293	21.3331	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200116	169.96	174.98	169.69	172.66	481487	172.66	up	up	correct
DEI.US	Douglas Emmett Inc	20200116	41.97	42.46	41.89	42.38	1059017	39.7177	up	up	correct
DELL.US	Dell Technologies Inc	20200116	51.01	51.73	50.69	51.34	2253620	26.0213	up	up	correct
DEO.US	Diageo plc	20200116	170.11	170.21	169.29	170.21	299039	162.2741	up	up	correct
DESP.US	Despegar.com Corp	20200116	13.86	13.94	13.77	13.86	175309	13.86
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200116	10.67	10.7	10.64	10.67	35870	9.0699
DFIN.US	Donnelley Financial Solutions Inc	20200116	10.65	10.97	10.65	10.81	123080	10.81	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200116	27.33	27.45	27.23	27.24	33109	23.6868	down	down	correct
DFS.US	Discover Financial Services	20200116	83.83	84.35	83.463	83.64	1702914	79.725	down	down	correct
DG.US	Dollar General Corporation	20200116	157.53	158.53	156.92	158.27	1472828	156.1472	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20200116	107.26	107.805	106.89	107.11	495624	103.3616	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200116	3.14	3.15	3.13	3.15	125833	2.6629	up	up	correct
DHI.US	D.R. Horton Inc	20200116	55.03	55.455	54.58	55.38	3461822	54.2438	up	up	correct
DHT.US	DHT Holdings Inc	20200116	7.3	7.39	7.135	7.23	2850855	5.6228	down	down	correct
DHX.US	DHI Group Inc	20200116	3	3.13	3	3.07	96767	3.07	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200116	17.96	18	17.91	18	57191	15.5901	up	up	correct
DIN.US	Dine Brands Global Inc	20200116	86.87	89.4935	86.855	88.53	211085	84.1046	up	up	correct
DIS.US	The Walt Disney Company	20200116	145.09	145.43	144.44	145.12	6948369	145.12	up	up	correct
DK.US	Delek US Holdings Inc	20200116	31.66	31.705	31.14	31.39	742448	29.8245	down	down	correct
DKL.US	Delek Logistics Partners LP	20200116	33.25	33.4	33.03	33.16	28728	26.5801	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200116	48.65	49.15	48.51	48.74	1053645	44.4679	up	up	correct
DLB.US	Dolby Laboratories Inc	20200116	69.39	69.9	69.14	69.6	230800	68.0386	up	up	correct
DLNG.US	PB	20200116	21.52	21.64	21.4	21.5505	7216	17.5288	up	up	correct
DLR.US	PL	20200116	25.99	26.0199	25.9	25.94	14157	23.5046	down	down	correct
DLX.US	Deluxe Corporation	20200116	48.32	49.25	48.22	49.19	222855	45.6753	up	up	correct
DM.US	Desktop Metal Inc	20200116	10.02	10.04	10.02	10.04	330	10.04	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200116	14.98	15.1	14.82	14.99	48293	13.7006	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200116	21.06	21.06	20.9167	20.9551	38361	17.2582	down	down	correct
DNOW.US	NOW Inc	20200116	11.66	11.899	11.6251	11.82	1312586	11.82	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200116	12.89	12.89	12.82	12.86	436081	11.1847	down	down	correct
DOC.US	Physicians Realty Trust	20200116	19.14	19.365	19.08	19.26	1389773	17.5259	up	up	correct
DOOR.US	Masonite International Corporation	20200116	76.19	77.565	76.02	77.28	122026	77.28	up	up	correct
DOV.US	Dover Corporation	20200116	118.38	119.62	117.58	119.6	650173	115.9372	up	down	incorrect
DOW.US	Dow Inc	20200116	52.58	52.87	52.17	52.48	3765886	47.1995	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200116	15.94	15.95	15.8403	15.94	102763	12.7434
DPZ.US	Domino's Pizza Inc	20200116	289.31	290.93	286.95	287.36	494814	282.6016	down	down	correct
DQ.US	Daqo New Energy Corp	20200116	56.3	57.17	52.91	53.65	1619400	10.73	down	down	correct
DRD.US	DRDGOLD Limited	20200116	6	6.05	5.93	5.98	95207	5.3308	down	down	correct
DRE.US	Duke Realty Corporation	20200116	35.2	35.46	35.185	35.39	2277387	33.7409	up	up	correct
DRI.US	Darden Restaurants Inc	20200116	111.12	113.85	110.731	113.01	2681665	110.0525	up	up	correct
DRQ.US	Dril	20200116	46.29	46.94	45.85	46.87	154819	46.87	up	up	correct
DS.US	PD	20200116	23.3103	23.4284	23.3103	23.4284	1187	21.9832	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200116	20.13	20.2	19.95	19.99	450180	16.362	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200116	8.05	8.07	8.04	8.04	50866	7.3602	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200116	11.29	11.35	11.285	11.35	140641	9.8256	up	up	correct
DSX.US	PB	20200116	25.27	26.2007	25.27	25.94	80763	22.5699	up	up	correct
DT.US	Dynatrace Inc	20200116	27.7	27.89	26.88	27.4	1663109	27.4	down	down	correct
DTE.US	DTE Energy Company	20200116	132.23	132.9874	132.08	132.92	641830	106.3054	up	up	correct
DTF.US	DTF Tax	20200116	15.05	15.08	15.05	15.08	4255	14.1722	up	down	incorrect
DTLA.US	P	20200116	21.5742	21.5742	21.5742	21.5742	730	21.5742
DTP.US	DTE Energy Co	20200116	51.25	51.32	51.15	51.26	153300	45.6603	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200116	26.96	27.14	26.96	26.98	20625	24.4191	up	down	incorrect
DTY.US	DTE Energy Company	20200116	27.74	27.85	27.62	27.63	29906	24.6286	down	down	correct
DUK.US	PA	20200116	28.1	28.1	28.01	28.03	63534	25.298	down	down	correct
DUKB.US	Duke Energy Corp	20200116	27.79	27.79	27.63	27.6347	15222	24.9241	down	down	correct
DVA.US	DaVita Inc	20200116	78.39	79.03	78.115	78.99	588929	78.99	up	up	correct
DVD.US	Dover Motorsports Inc	20200116	1.85	1.88	1.85	1.85	41062	1.7159
DVN.US	Devon Energy Corporation	20200116	26.49	26.98	26.385	26.44	6293543	23.8379	down	down	correct
DXC.US	DXC Technology Company	20200116	34.83	35.621	34.74	35.34	1911272	34.6554	up	up	correct
DY.US	Dycom Industries Inc	20200116	45.38	46.32	45.11	45.99	522777	45.99	up	down	incorrect
E.US	Eni S.p.A	20200116	31.03	31.03	30.85	30.99	182801	27.1372	down	down	correct
EAF.US	GrafTech International Ltd	20200116	11.82	12.07	11.73	11.81	3648494	11.6043	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200116	26.48	26.48	26.425	26.425	7316	25.8042	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200116	10.86	11.02	10.43	10.87	99418	8.8001	up	up	correct
EAT.US	Brinker International Inc	20200116	43.99	44.74	43.64	44.41	970693	43.9321	up	up	correct
EB.US	Eventbrite Inc	20200116	21.46	21.5	21.08	21.15	238844	21.15	down	down	correct
EBF.US	Ennis Inc	20200116	21.95	22.2032	21.85	22	144395	20.1868	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200116	9.49	9.64	9.42	9.64	854025	8.6109	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200116	55	56.07	54.78	56.04	240554	56.04	up	up	correct
EC.US	Ecopetrol S.A	20200116	20.57	20.61	20.37	20.41	514934	18.5506	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200116	15.88	15.94	15.54	15.61	183689	12.3276	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200116	26.55	26.85	26.55	26.85	1481	23.1405	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200116	25.82	25.82	25.8	25.82	1050	22.5326
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200116	25.5969	25.6193	25.55	25.6165	2630	23.8787	up	up	correct
ECL.US	Ecolab Inc	20200116	192.32	193.49	191.87	193	1393671	189.5175	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200116	9.98	10.15	9.974	10.04	95069	10.04	up	down	incorrect
ECVT.US	Ecovyst Inc	20200116	16.68	16.75	16.54	16.65	54809	11.8306	down	up	incorrect
ED.US	Consolidated Edison Inc	20200116	89.08	89.32	88.96	89.17	1707107	82.3918	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200116	7.05	7.05	6.99	7.01	236348	6.0839	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200116	14.11	14.14	13.71	13.8205	202397	10.7329	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200116	12.3	12.415	12.16	12.17	79055	9.6072	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200116	5.29	5.65	5.29	5.57	72441	5.57	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200116	139.8	141.6	139.18	140.75	15071310	14.075	up	up	correct
EEA.US	The European Equity Fund Inc	20200116	9.57	9.6485	9.57	9.62	11667	9.3674	up	down	incorrect
EEX.US	Emerald Holding Inc	20200116	10.72	10.935	10.7	10.85	47897	10.763	up	up	correct
EFC.US	PA	20200116	25.6	25.65	25.57	25.58	4647	22.4439	down	down	correct
EFL.US	Eaton Vance Floating	20200116	9.64	9.64	9.55	9.59	59252	8.7442	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200116	13.77	13.85	13.73	13.77	135801	12.1689
EFT.US	Eaton Vance Floating	20200116	14	14	13.9487	13.98	145365	12.4603	down	up	incorrect
EFX.US	Equifax Inc	20200116	150.81	151.1799	149.4	151.02	560931	148.5393	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200116	13.08	13.52	13.08	13.17	18708	12.2444	up	up	correct
EGHT.US	8x8 Inc	20200116	20.29	21.57	20.27	21.28	2781322	21.28	up	up	correct
EGO.US	Eldorado Gold Corporation	20200116	7.29	7.4666	7.2525	7.41	2026907	7.41	up	down	incorrect
EGP.US	EastGroup Properties Inc	20200116	134.38	135.21	133.8	134.89	299126	129.452	up	up	correct
EGY.US	VAALCO Energy Inc	20200116	2.52	2.54	2.5	2.53	97279	2.53	up	down	incorrect
EHC.US	Encompass Health Corporation	20200116	78.19	80.57	77.87	80.25	884027	78.0664	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200116	10.15	10.17	10.13	10.17	52247	8.6227	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200116	10.11	10.15	10.04	10.06	86312	9.6129	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200116	19.08	19.08	19.028	19.028	5800	19.028	down	up	incorrect
EIG.US	Employers Holdings Inc	20200116	43.35	44.05	43.28	43.39	91337	41.0378	up	up	correct
EIX.US	Edison International	20200116	76.89	76.9999	76.295	76.56	1681232	70.6425	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200116	218.49	219.29	217.2	217.94	1623763	214.9535	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200116	30.95	30.97	30.07	30.61	5589948	30.61	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200116	25.01	25.05	24.98	25.03	19050400	22.7944	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200116	26.32	26.4	26.32	26.35	8932	23.9678	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200116	14.83	15.04	14.74	14.75	596722	14.75	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200116	17.63	17.69	17.34	17.43	1278360	7.7107	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200116	70.52	70.99	70.26	70.66	764249	67.9827	up	up	correct
ELVT.US	Elevate Credit Inc	20200116	4.5	4.5	4.45	4.49	171942	4.49	down	down	correct
ELY.US	Callaway Golf Company	20200116	22.26	22.33	21.98	22.05	581742	22.0238	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200116	14.76	14.87	14.73	14.83	216931	12.4684	up	down	incorrect
EME.US	EMCOR Group Inc	20200116	86.54	87.58	86.32	86.56	373499	85.842	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200116	16.31	16.35	16.265	16.31	54660	14.6891
EMN.US	Eastman Chemical Company	20200116	76.46	76.94	75.97	76.93	713919	72.0885	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200116	8.96	8.98	8.93	8.95	41329	37.4397	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200116	27.13	27.2	27.13	27.16	7973	25.8924	up	up	correct
EMR.US	Emerson Electric Co	20200116	77.09	77.885	77.01	77.87	2438803	73.969	up	up	correct
ENB.US	Enbridge Inc	20200116	40.28	40.54	40.225	40.49	2532099	35.2036	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200116	27.65	27.65	27.51	27.585	33512	25.782	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20200116	10.61	10.8	10.57	10.74	554036	8.5484	up	up	correct
ENIA.US	Enel Américas S.A	20200116	10.85	10.9	10.82	10.84	1036030	9.9291	down	down	correct
ENIC.US	Enel Chile S.A	20200116	5.02	5.02	4.97	5.01	342589	4.3499	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200116	26.2161	26.2161	26.21	26.21	1100	23.7517	down	down	correct
ENLC.US	EnLink Midstream LLC	20200116	5.65	6.055	5.61	5.85	9258572	4.6819	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200116	26.48	26.67	26.48	26.54	18920	25.1631	up	up	correct
ENR.US	PA	20200116	102.57	103.03	102.46	102.95	5746	88.7324	up	down	incorrect
ENS.US	EnerSys	20200116	75.13	76.13	74.825	75.17	257262	73.7712	up	up	correct
ENV.US	Envestnet Inc	20200116	75.05	75.4	74.37	74.45	276103	74.45	down	down	correct
ENVA.US	Enova International Inc	20200116	23.34	24.36	23.23	24.14	247714	24.14	up	up	correct
ENZ.US	Enzo Biochem Inc	20200116	2.64	2.72	2.58	2.72	93353	2.72	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200116	5.61	5.62	5.56	5.61	460645	4.537
EOG.US	EOG Resources Inc	20200116	86.96	88.09	86.67	87.02	5128592	81.0304	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200116	16.14	16.1701	16.09	16.13	167707	14.0382	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200116	18.31	18.4036	18.245	18.34	84318	16.2418	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200116	22.13	22.14	22	22.01	30712	20.4678	down	down	correct
EP.US	PC	20200116	51.75	51.75	51.65	51.6901	590	51.6901	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200116	25.08	25.26	24.93	25.16	242050	25.0602	up	up	correct
EPAM.US	EPAM Systems Inc	20200116	230.45	233.84	229.85	233.71	217277	233.71	up	up	correct
EPC.US	Edgewell Personal Care Company	20200116	29.59	30.2	29.555	29.87	440033	29.282	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200116	29.03	29.09	28.84	29.02	4222068	24.4018	down	up	incorrect
EPR.US	PG	20200116	26.57	26.57	26.375	26.4	5263	23.3965	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200116	26.03	26.03	25.54	25.78	666950	23.7154	down	down	correct
EQC.US	PD	20200116	29.12	29.1249	28.8	29.0026	7176	26.0019	down	down	correct
EQNR.US	Equinor ASA	20200116	20.45	20.46	20.29	20.3	4175205	18.8781	down	down	correct
EQR.US	Equity Residential	20200116	82.19	82.53	81.63	82.51	1021590	77.2927	up	up	correct
EQS.US	Equus Total Return Inc	20200116	1.6756	1.7466	1.62	1.72	5626	1.72	up	down	incorrect
EQT.US	EQT Corporation	20200116	8.5	9.01	8.47	8.55	5984613	8.5014	up	up	correct
ERF.US	Enerplus Corporation	20200116	6.58	6.7667	6.49	6.49	1424358	6.1342	down	down	correct
ERJ.US	Embraer S.A	20200116	19.06	19.07	18.65	18.82	846097	18.82	down	down	correct
ES.US	Eversource Energy	20200116	87.19	87.81	87.19	87.76	1908692	83.0642	up	up	correct
ESE.US	ESCO Technologies Inc	20200116	97.83	98.78	97.64	98.75	135613	98.1219	up	up	correct
ESGC.US	Eros STX Global Corporation	20200116	4.06	4.11	3.9	4.1	4543105	4.1	up	up	correct
ESI.US	Element Solutions Inc	20200116	12.25	12.48	12.22	12.39	2078600	12.2043	up	up	correct
ESNT.US	Essent Group Ltd	20200116	50.8	51.31	50.62	51.29	750477	49.6692	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200116	13.98	14.045	13.93	14.01	525564	13.5112	up	up	correct
ESS.US	Essex Property Trust Inc	20200116	303.62	306.25	302.51	306.03	292112	288.7346	up	down	incorrect
ESTC.US	Elastic N.V	20200116	71.86	72.5	71	71.87	543914	71.87	up	up	correct
ESTE.US	Earthstone Energy Inc	20200116	5.38	5.87	5.38	5.56	195427	5.56	up	up	correct
ETB.US	Eaton Vance Tax	20200116	16.77	16.97	16.77	16.85	65885	14.1609	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200116	18.06	18.28	18.04	18.19	181300	15.8168	up	up	correct
ETG.US	Eaton Vance Tax	20200116	18.34	18.48	18.31	18.48	143972	15.9127	up	up	correct
ETI.US	P	20200116	7.4	7.5	7.4	7.5	2653467	4.428	up	up	correct
ETJ.US	Eaton Vance Risk	20200116	9.46	9.57	9.4501	9.57	237225	8.0102	up	up	correct
ETN.US	Eaton Corporation plc	20200116	94.71	94.84	93.98	94.82	1677013	90.0279	up	up	correct
ETO.US	Eaton Vance Tax	20200116	26.71	26.78	26.57	26.63	66373	22.8879	down	down	correct
ETP.US	P	20200116	19.16	19.29	19.16	19.29	1950	18.0237	up	up	correct
ETR.US	Entergy Corporation	20200116	123.84	124.99	123.73	124.95	1130048	116.2867	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200116	13.24	13.571	12.87	13.38	2343804	11.1988	up	up	correct
ETV.US	Eaton Vance Tax	20200116	15.28	15.3	15.2329	15.26	298341	12.767	down	down	correct
ETW.US	Eaton Vance Tax	20200116	10.51	10.545	10.49	10.5	310551	8.7551	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200116	21.44	21.6	21.4134	21.5142	11241	19.8944	up	up	correct
ETY.US	Eaton Vance Tax	20200116	12.75	12.77	12.71	12.74	251597	10.7664	down	down	correct
EURN.US	Euronav NV	20200116	11.55	11.75	11.24	11.57	2877700	9.6266	up	up	correct
EVA.US	Enviva Partners LP	20200116	37.55	37.59	37.1	37.31	67739	32.659	down	down	correct
EVC.US	Entravision Communications Corporation	20200116	2.41	2.45	2.39	2.4	111980	2.2046	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200116	6.53	6.58	6.52	6.56	248358	5.8129	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200116	13.47	13.52	13.4643	13.52	9046	11.5432	up	up	correct
EVH.US	Evolent Health Inc	20200116	10.38	11.13	10.29	11.06	1567720	11.06	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200116	12.95	12.98	12.855	12.93	74023	11.9183	down	down	correct
EVR.US	Evercore Inc	20200116	75.91	78.33	75.91	77.24	682496	73.2742	up	up	correct
EVRG.US	Evergy Inc	20200116	66.68	67.29	66.55	67.15	3348086	62.608	up	up	correct
EVRI.US	Everi Holdings Inc	20200116	12.93	13.1	12.735	13.01	509344	13.01	up	up	correct
EVT.US	Eaton Vance Tax	20200116	25.93	26.05	25.857	25.97	212944	22.3891	up	up	correct
EVTC.US	EVERTEC Inc	20200116	34.03	34.27	33.95	34.16	416777	33.7719	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200116	238.39	239.5	235.575	238.58	2124501	79.5267	up	up	correct
EXD.US	Eaton Vance Tax	20200116	10.37	10.41	10.33	10.39	34377	8.7855	up	up	correct
EXG.US	Eaton Vance Tax	20200116	9.07	9.1	9.04	9.1	630832	7.631	up	up	correct
EXK.US	Endeavour Silver Corp	20200116	2.16	2.22	2.13	2.22	1997341	2.22	up	down	incorrect
EXP.US	Eagle Materials Inc	20200116	91.15	92.15	91.08	92.11	253683	91.4948	up	up	correct
EXPR.US	Express Inc	20200116	4.82	4.92	4.75	4.85	1351408	4.85	up	down	incorrect
EXR.US	Extra Space Storage Inc	20200116	109.81	110.96	109.44	110.91	863844	104.2443	up	up	correct
EXTN.US	Exterran Corporation	20200116	6.05	6.52	6.05	6.51	267200	6.51	up	up	correct
F.US	PC	20200116	26.19	26.2822	26.08	26.17	212265	24.5151	down	down	correct
FAF.US	First American Financial Corporation	20200116	59.3	59.74	59.24	59.53	691331	55.8972	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200116	37.6	37.83	37.53	37.82	172391	37.3473	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200116	69.66	70.16	68.8	69.6	1102649	67.98	down	down	correct
FBK.US	FB Financial Corporation	20200116	38.25	38.87	38.16	38.8	34750	37.8985	up	up	correct
FBP.US	First BanCorp	20200116	10.35	10.5	10.34	10.42	929511	9.8786	up	up	correct
FC.US	Franklin Covey Co	20200116	32.95	33.54	32.75	33.23	174199	33.23	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20200116	14.28	14.39	14.26	14.32	313742	13.1976	up	up	correct
FCN.US	FTI Consulting Inc	20200116	116.46	117.11	115.97	116.36	151702	116.36	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200116	28.36	28.79	28.3	28.56	306545	26.2112	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200116	26.05	26.17	26	26.13	1300	23.1203	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200116	12.65	12.71	12.65	12.71	59544	10.523	up	down	incorrect
FCX.US	Freeport	20200116	13.05	13.225	12.85	12.85	16999150	12.7677	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200116	15.27	15.3	15.26	15.3	46514	13.3735	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200116	34.39	34.84	34.03	34.24	204661	33.2882	down	down	correct
FDS.US	FactSet Research Systems Inc	20200116	273.24	276.59	272.944	276.39	259515	271.2889	up	up	correct
FDX.US	FedEx Corporation	20200116	160.59	161.47	158.84	159.54	2343849	155.4679	down	down	correct
FE.US	FirstEnergy Corp	20200116	48.16	48.97	48.16	48.78	3425701	44.7257	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200116	1.87	1.9693	1.7114	1.75	358694	1.75	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200116	11.99	12.09	11.94	12.02	222059	9.8359	up	up	correct
FENG.US	Phoenix New Media Limited	20200116	1.97	1.98	1.94	1.94	110370	0.3877	down	up	incorrect
FERG.US	Ferguson plc	20200116	94	94	94	94	0	89.1935
FET.US	Forum Energy Technologies Inc	20200116	1.57	1.6035	1.47	1.5	518748	30	down	down	correct
FF.US	FutureFuel Corp	20200116	11.6	11.85	11.515	11.54	125869	7.0908	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200116	17.14	17.17	17.06	17.15	39349	14.8428	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200116	22.13	22.25	22.07	22.2	150333	19.3328	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200116	6.12	6.17	6.12	6.14	62910	5.064	up	down	incorrect
FHI.US	Federated Hermes Inc	20200116	34.57	34.9	34.27	34.42	469770	30.6296	down	up	incorrect
FICO.US	Fair Isaac Corporation	20200116	406.95	408.74	403.24	407.84	159072	407.84	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200116	17.3	17.5	17.2766	17.47	43365	15.2363	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200116	20.67	20.77	20.67	20.7	19874	17.992	up	up	correct
FINV.US	FinVolution Group	20200116	2.41	2.455	2.33	2.34	1627100	2.1202	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200116	145.3	146.33	144.34	146.24	3871295	143.0645	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200116	9.31	9.35	9.29	9.31	91757	8.9643
FIX.US	Comfort Systems USA Inc	20200116	49.2	49.92	49.11	49.71	173934	48.9166	up	up	correct
FL.US	Foot Locker Inc	20200116	38.77	39.465	38.62	39.38	2103406	37.8995	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200116	22.92	23.04	22.8524	23.04	20723	20.0755	up	up	correct
FLNG.US	FLEX LNG Ltd	20200116	9.85	10.2	9.8	10.01	26300	8.6181	up	up	correct
FLO.US	Flowers Foods Inc	20200116	22.05	22.15	22.0024	22.15	800429	20.6794	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200116	47.31	47.82	46.775	47.17	231173	46.9803	down	down	correct
FLR.US	Fluor Corporation	20200116	20.45	20.895	20.27	20.79	1889884	20.5806	up	up	correct
FLS.US	Flowserve Corporation	20200116	49.95	50.49	49.85	50.36	440948	48.1859	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200116	304.68	309.69	303.83	308.97	1001744	308.97	up	up	correct
FMC.US	FMC Corporation	20200116	98.86	99.62	98.525	99.59	485918	96.4048	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200116	14.36	14.36	14.34	14.34	16772	13.1403	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200116	37.71	37.76	37.42	37.57	256773	36.1944	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200116	94.16	94.68	93.65	94.62	583087	90.9427	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200116	14.04	14.09	14.03	14.03	2088	12.689	down	down	correct
FN.US	Fabrinet	20200116	66.89	67.01	64.07	64.51	402875	64.51	down	up	incorrect
FNB.US	PE	20200116	30.8682	30.9564	30.12	30.324	7333	26.6768	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200116	48.46	49.18	48.325	48.87	756700	48.87	up	up	correct
FNF.US	Fidelity National Financial Inc	20200116	46.97	47.15	46.69	46.76	773253	43.4699	down	down	correct
FNV.US	Franco	20200116	104.66	105.38	103.91	105.38	576889	103.629	up	up	correct
FOA.US	Finance Of America Companies Inc	20200116	10.075	10.08	10.07	10.07	95362	10.07	down	up	incorrect
FOE.US	Ferro Corporation	20200116	14.92	15.1	14.8	15.06	796897	15.06	up	up	correct
FOF.US	Cohen & Steers Closed	20200116	13.87	13.94	13.77	13.9	80608	11.833	up	up	correct
FOR.US	Forestar Group Inc	20200116	20.53	22.17	20.53	21.8	390889	21.8	up	up	correct
FPAC.US	U	20200116	11	11.5	10.85	11.3	20539680	10.0533	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200116	24.11	24.21	24.07	24.18	168917	21.2368	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200116	8.22	8.67	8.19	8.58	652615	8.58	up	up	correct
FPI.US	Farmland Partners Inc	20200116	6.75	6.79	6.7	6.74	79171	6.4645	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200116	9.57	9.6	9.56	9.57	157149	7.8685
FR.US	First Industrial Realty Trust Inc	20200116	42.72	43.055	42.65	42.95	623460	41.1513	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200116	13.56	13.57	13.48	13.54	170475	11.8228	down	down	correct
FRO.US	Frontline Ltd	20200116	11.84	12.24	11.631	12.04	1603305	9.9498	up	up	correct
FRT.US	PC	20200116	26.19	26.19	26.1	26.12	3615	23.9561	down	down	correct
FSK.US	FS KKR Capital Corp	20200116	6.3	6.33	6.28	6.3	446509	19.5862
FSLY.US	Fastly Inc	20200116	22.6	24.49	22.57	24.08	2942110	24.08	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200116	3.9	3.94	3.84	3.91	1729067	3.91	up	up	correct
FSR.US	Fisker Inc	20200116	10.13	10.19	10.13	10.19	2427	10.19	up	down	incorrect
FSS.US	Federal Signal Corporation	20200116	33.28	34.27	33.19	34.24	415977	33.5728	up	down	incorrect
FT.US	Franklin Universal Trust	20200116	7.97	8.01	7.96	7.99	47019	7.1699	up	up	correct
FTAI.US	PB	20200116	26.05	26.0994	26.03	26.05	9664	21.7979
FTCH.US	Farfetch Limited	20200116	12.35	12.86	12.19	12.81	4891064	12.81	up	up	correct
FTI.US	TechnipFMC plc	20200116	19.4126	19.6259	19.2776	19.3741	4039511	14.1069	down	down	correct
FTK.US	Flotek Industries Inc	20200116	1.82	1.87	1.8	1.85	227671	1.85	up	up	correct
FTS.US	Fortis Inc	20200116	42.33	42.7	42.23	42.67	299068	39.6635	up	up	correct
FTV.US	Fortive Corporation	20200116	78.47	78.94	77.5	78.26	1074533	64.9756	down	down	correct
FUBO.US	fuboTV Inc	20200116	8.94	9.7	8.94	9.7	1310	9.7	up	up	correct
FUL.US	H.B. Fuller Company	20200116	49.27	49.67	49.06	49.45	421024	48.1702	up	up	correct
FUN.US	Cedar Fair L.P	20200116	56.23	56.51	54.64	54.78	303069	53.6085	down	down	correct
FVRR.US	Fiverr International Ltd	20200116	25.94	26.58	25.94	26.45	109275	26.45	up	up	correct
G.US	Genpact Limited	20200116	44.44	44.62	44.32	44.55	553900	43.791	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200116	6.17	6.19	6.16	6.19	581048	5.0984	up	down	incorrect
GAM.US	PB	20200116	27.73	27.8941	27.4	27.89	3446	24.6308	up	up	correct
GATX.US	GATX Corporation	20200116	79.55	80.7	79.4	79.79	649520	76.0056	up	up	correct
GB.US	Global Blue Group Holding AG	20200116	11	11.5	10.85	11.3	20539680	11.3	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200116	24.14	24.2	24.1148	24.17	35689	21.4252	up	up	correct
GBL.US	GAMCO Investors Inc	20200116	18.44	18.7075	18.07	18.11	9472	15.7823	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200116	27.35	27.86	27.13	27.2	433540	25.122	down	up	incorrect
GCI.US	Gannett Co Inc	20200116	6.86	7.02	6.66	6.99	3264312	6.99	up	up	correct
GCO.US	Genesco Inc	20200116	43.44	44.09	42.7	43.63	316163	43.63	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200116	24.05	24.27	23.5	23.74	608191	23.74	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200116	5.96	6.02	5.96	5.98	29758	5.0974	up	up	correct
GD.US	General Dynamics Corporation	20200116	181.53	183.07	181.11	182.4	1289909	173.6346	up	up	correct
GDDY.US	GoDaddy Inc	20200116	72.55	72.9999	71.7	72.42	885960	72.42	down	down	correct
GDL.US	The GDL Fund	20200116	9.47	9.4801	9.39	9.41	54617	8.4469	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200116	18.28	18.28	18.13	18.16	32781	15.7767	down	down	correct
GDOT.US	Green Dot Corporation	20200116	25.65	25.91	25.32	25.91	694516	25.91	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200116	22.27	22.38	22.23	22.38	196849	19.8988	up	up	correct
GE.US	General Electric Company	20200116	11.94	11.98	11.82	11.84	4584199	93.9453	down	up	incorrect
GEF.US	Greif Inc	20200116	46.16	46.62	46.14	46.53	143999	42.9444	up	up	correct
GEL.US	Genesis Energy L.P	20200116	21.66	21.66	21.45	21.53	401791	17.9887	down	down	correct
GEO.US	The GEO Group Inc	20200116	16.22	16.645	16.21	16.35	761261	13.9143	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200116	4.58	4.63	4.57	4.57	384357	34.9367	down	down	correct
GES.US	Guess' Inc	20200116	22.66	23.36	22.53	23.26	1410113	22.4128	up	up	correct
GF.US	The New Germany Fund Inc	20200116	15.85	15.89	15.82	15.82	10126	13.2345	down	down	correct
GFF.US	Griffon Corporation	20200116	21.32	21.72	21.305	21.67	183178	21.1234	up	up	correct
GFI.US	Gold Fields Limited	20200116	6.12	6.19	6.07	6.08	4685409	5.748	down	down	correct
GGB.US	Gerdau S.A	20200116	5.02	5.05	4.94	5.03	19076211	4.4137	up	down	incorrect
GGG.US	Graco Inc	20200116	53.17	53.49	52.95	53.49	590899	52.2625	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200116	20.13	20.15	20.1	20.11	49468	16.5194	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200116	8.22	8.2777	8.2	8.25	69142	6.6788	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200116	11.9	11.97	11.9	11.96	13076	10.7334	up	up	correct
GHC.US	Graham Holdings Company	20200116	618.8	624.06	618.8	624.06	24534	609.0962	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200116	13.1	13.5	12.94	13.5	114904	13.5	up	up	correct
GHL.US	Greenhill & Co. Inc	20200116	16.71	17.27	16.71	17.21	121030	16.7153	up	up	correct
GHM.US	Graham Corporation	20200116	20.75	21.58	20.64	21.37	60192	20.0782	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200116	15.14	15.21	15.11	15.2	209504	12.8294	up	up	correct
GIB.US	CGI Inc	20200116	86.33	86.83	86.075	86.55	130005	86.55	up	up	correct
GIC.US	Global Industrial Company	20200116	25.4	25.77	25.29	25.62	56444	22.7084	up	up	correct
GIL.US	Gildan Activewear Inc	20200116	29.41	29.79	29.25	29.7	495577	29.0439	up	up	correct
GIM.US	Templeton Global Income Fund	20200116	6.18	6.2	6.18	6.19	377309	5.5804	up	down	incorrect
GIS.US	General Mills Inc	20200116	53.53	53.94	53.345	53.72	4395460	50.6621	up	up	correct
GIX.US	WS	20200116	282	286.9	280	282.1	53418	279.9926	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200116	23.45	23.45	23.45	23.45	163	23.0125
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200116	21.34	21.34	21.15	21.15	1505	20.6176	down	down	correct
GKOS.US	Glaukos Corporation	20200116	58.44	59.68	57.86	58.78	276376	58.78	up	up	correct
GLOB.US	Globant S.A	20200116	117.44	118.41	115.46	116.66	177813	116.66	down	down	correct
GLOG.US	PA	20200116	26.07	26.07	25.78	25.78	6798	22.0245	down	down	correct
GLOP.US	PC	20200116	24.95	25.06	24.945	24.96	59842	20.2593	up	down	incorrect
GLT.US	Glatfelter Corporation	20200116	17.5	18.145	17.44	18.1	166786	16.9564	up	up	correct
GLW.US	Corning Incorporated	20200116	29.8	30.105	29.62	30.01	4193842	28.4034	up	up	correct
GM.US	General Motors Company	20200116	35.21	35.58	35.15	35.55	7280800	35.1216	up	up	correct
GME.US	GameStop Corp	20200116	4.61	4.71	4.52	4.62	4287065	4.62	up	down	incorrect
GMED.US	Globus Medical Inc	20200116	53.17	53.36	52.9	53.29	503843	53.29	up	up	correct
GMRE.US	PA	20200116	26.75	27.6402	26.75	26.8944	13146	23.692	up	up	correct
GMS.US	GMS Inc	20200116	28.61	29.39	28.61	29.1	319053	29.1	up	down	incorrect
GNE.US	PA	20200116	8.77	8.775	8.64	8.7599	24608	7.5745	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200116	9.98	10.06	9.77	9.78	120022	9.2552	down	up	incorrect
GNL.US	PB	20200116	26	26.2	25.9642	26.1888	10800	23.4718	up	up	correct
GNRC.US	Generac Holdings Inc	20200116	102.98	104.04	102.56	103.92	484322	103.92	up	up	correct
GNT.US	PA	20200116	25.602	25.7	25.602	25.7	1589	23.8134	up	up	correct
GNW.US	Genworth Financial Inc	20200116	4.3	4.355	4.24	4.31	2859362	4.31	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200116	18.52	18.6	18.51	18.54	178564	14.8735	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200116	17.82	17.94	17.33	17.43	569447	17.43	down	down	correct
GOLD.US	Barrick Gold Corporation	20200116	18	18.1	17.74	18.09	10178800	17.2002	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200116	33	33.5	32.73	32.85	183388	31.8001	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200116	34.35	35.28	34.32	34.45	2106988	34.45	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200116	29.86	31.96	29.82	30.4	5574800	30.4	up	up	correct
GPC.US	Genuine Parts Company	20200116	99.8	101.59	99.55	101.58	714014	95.5929	up	up	correct
GPI.US	Group 1 Automotive Inc	20200116	100.29	102.47	100.1401	101.93	139750	100.5215	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200116	26.3534	26.4	26.3534	26.3684	4947	24.2664	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200116	16.69	16.805	16.63	16.78	1168195	16.1659	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200116	8.19	8.22	8.17	8.22	77774	6.9728	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200116	18.46	18.59	18.44	18.48	356544	16.2498	up	up	correct
GPN.US	Global Payments Inc	20200116	195.85	196.32	193.26	195.95	1490221	194.0562	up	up	correct
GPRK.US	GeoPark Limited	20200116	19.243	20.0498	19.1932	19.9801	252602	19.5682	up	up	correct
GPS.US	The Gap Inc	20200116	18.04	18.64	17.92	18.61	8209370	18.3021	up	up	correct
GPX.US	GP Strategies Corporation	20200116	14.54	14.89	14.48	14.83	13300	14.83	up	up	correct
GRC.US	The Gorman	20200116	37.96	38.64	37.91	38.56	37098	37.223	up	up	correct
GRP.US	UN	20200116	52.83	53.54	52.74	53.54	5757	48.6234	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200116	11.56	11.65	11.56	11.63	43095	10.4939	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200116	247.01	249.82	246.23	249.72	3968405	239.6402	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200116	21.21	21.25	21.1819	21.22	141941	17.5401	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200116	47.06	47.35	46.93	47.16	3086250	42.4148	up	down	incorrect
GSL.US	PB	20200116	25.01	25.0578	25	25.045	3470	20.6257	up	up	correct
GSLD.US	GSLD	20200116	25.02	25.02	24.97	25	93000	24.5301	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200116	13.08	13.3	12.82	13.3	258763	13.3	up	down	incorrect
GTLS.US	Chart Industries Inc	20200116	70.78	72.69	70.43	71.81	630347	71.81	up	up	correct
GTN.US	Gray Television Inc	20200116	22.43	22.71	22.03	22.6	657411	22.2635	up	up	correct
GTNA.US	Gray Television Inc	20200116	20.72	20.72	20.72	20.72	17	20.6309
GTS.US	Triple	20200116	17.54	18.04	17.54	17.92	220574	17.92	up	down	incorrect
GTY.US	Getty Realty Corp	20200116	32.56	32.86	32.48	32.78	61315	29.3994	up	up	correct
GUT.US	The Gabelli Utility Trust	20200116	7.97	8.01	7.93	8.01	75728	6.9171	up	down	incorrect
GVA.US	Granite Construction Incorporated	20200116	27.69	28.14	27.3	27.54	415752	26.4979	down	down	correct
GWB.US	Great Western Bancorp Inc	20200116	34.29	34.48	34.11	34.38	300523	33.446	up	up	correct
GWRE.US	Guidewire Software Inc	20200116	113.47	114.13	112.75	113.62	509495	113.62	up	up	correct
GWW.US	W.W. Grainger Inc	20200116	340.66	342.72	338.12	341.14	256662	330.0672	up	up	correct
GYC.US	Cabco Series 2004	20200116	21.84	22.08	21.78	22.08	212974	21.2128	up	up	correct
H.US	Hyatt Hotels Corporation	20200116	86.67	87.7	86.67	87.57	467300	87.3659	up	up	correct
HAE.US	Haemonetics Corporation	20200116	116.39	116.84	115.305	116.01	389838	116.01	down	down	correct
HAL.US	Halliburton Company	20200116	23.72	24.01	23.66	23.81	10188170	23.159	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200116	33.5	33.86	33.39	33.63	271805	31.4282	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200116	17.93	18.265	17.84	17.86	19774	17.0419	down	down	correct
HBI.US	Hanesbrands Inc	20200116	14.15	14.4	14.13	14.29	5779910	13.1628	up	up	correct
HBM.US	Hudbay Minerals Inc	20200116	3.72	3.735	3.55	3.56	920691	3.5339	down	down	correct
HCA.US	HCA Healthcare Inc	20200116	147.9	148.5933	146.865	147.77	1007503	145.6799	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20200116	23.28	23.73	23	23.48	1190729	22.9245	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200116	957.35	957.35	957.35	957.35	167	956.6536
HCHC.US	HC2 Holdings Inc	20200116	2.38	2.58	2.3527	2.57	307587	2.57	up	up	correct
HCI.US	HCI Group Inc	20200116	45.57	46.17	45.52	45.97	34881	43.6432	up	down	incorrect
HCXY.US	Hercules Capital Inc	20200116	26.6297	26.77	26.46	26.77	4618	24.0763	up	up	correct
HD.US	The Home Depot Inc	20200116	225.93	228.86	225.4	228.82	5390755	218.9714	up	up	correct
HDB.US	HDFC Bank Limited	20200116	62.81	62.81	61.59	61.64	1721302	61.19	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200116	47.05	47.26	46.72	47.26	307036	44.1898	up	up	correct
HEI.US	HEICO Corporation	20200116	122.19	123.37	120.54	121.47	462081	121.2211	down	down	correct
HEP.US	Holly Energy Partners L.P	20200116	24	24.29	23.888	24.28	162722	20.1777	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200116	15.38	15.4	15.13	15.18	53722	12.6915	down	down	correct
HES.US	Hess Corporation	20200116	70.49	71.66	69.92	70.31	1803827	67.8187	down	down	correct
HESM.US	Hess Midstream LP	20200116	25.38	25.66	25.36	25.58	139671	21.5173	up	down	incorrect
HFC.US	HollyFrontier Corporation	20200116	46.93	47.39	46.54	46.93	1635695	44.2861
HFRO.US	PA	20200116	25.8	25.87	25.5	25.7	38278	23.0548	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200116	24.52	24.52	24.52	24.52	151	24.52
HGLB.US	Highland Global Allocation Fund	20200116	9.37	9.476	9.37	9.42	92942	7.2789	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200116	34.28	34.66	34.21	34.62	453600	34.62	up	up	correct
HHC.US	The Howard Hughes Corporation	20200116	124.89	125.9697	124.25	124.82	314906	124.82	down	down	correct
HI.US	Hillenbrand Inc	20200116	32.51	32.8513	32.4448	32.61	766754	30.9743	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200116	59.83	60.47	59.83	60.27	2772469	57.1852	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200116	275.37	277.06	274.78	276.57	344246	264.0376	up	up	correct
HIL.US	Hill International Inc	20200116	3.47	3.49	3.4	3.46	63415	3.46	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200116	5.16	5.2	5.1553	5.16	379686	4.4234
HIW.US	Highwoods Properties Inc	20200116	49.83	50.32	49.73	50.18	547555	45.6254	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200116	6.88	6.89	6.85	6.89	773355	5.764	up	up	correct
HKIB.US	AMTD International Inc	20200116	8.45	8.6	8.29	8.5	19177	8.5	up	up	correct
HL.US	PB	20200116	53.5	53.5	53.5	53.5	0	47.9315
HLF.US	Herbalife Nutrition Ltd	20200116	47.1	47.88	46.555	47.31	1538875	47.31	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200116	51.16	52.29	50.98	52.03	315372	49.9115	up	up	correct
HLIO.US	Helios Technologies Inc.	20200116	47.47	48.83	47.22	48.81	68186	48.1968	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200116	110.32	111.65	110.19	111.6	1217149	111.429	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20200116	9.02	9.175	8.96	9.04	1443687	9.04	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200116	27.55	27.64	27.465	27.64	393466	26.3599	up	down	incorrect
HMLP.US	PA	20200116	26.78	26.86	26.7	26.844	6416	22.3916	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200116	43.78	44.515	43.64	44.37	95478	41.6745	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200116	3.5	3.6	3.45	3.54	4610523	3.4603	up	up	correct
HNGR.US	Hanger Inc	20200116	26.95	27.47	26.68	26.73	195389	26.73	down	up	incorrect
HNI.US	HNI Corporation	20200116	38.11	38.53	38	38.45	118431	35.8108	up	down	incorrect
HNP.US	Huaneng Power International Inc	20200116	20.28	20.28	20.07	20.27	11310	17.8647	down	down	correct
HOG.US	Harley	20200116	35.64	36.09	35.62	35.76	867592	34.6838	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200116	19.85	20.44	19.6	20.405	1746542	19.4209	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200116	26.3	27.3	26.07	26.42	156848	26.42	up	up	correct
HP.US	Helmerich & Payne Inc	20200116	46.47	46.78	45.13	45.25	1665018	39.8977	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200116	15.6	15.8	15.515	15.77	6822553	14.6191	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200116	22.29	22.3896	22.24	22.36	33348	19.357	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200116	23.01	23.05	22.96	23.04	30240	20.0383	up	up	correct
HPQ.US	HP Inc	20200116	21.41	21.67	21.29	21.67	7861719	20.3512	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200116	19.36	19.41	19.36	19.4	56305	16.7904	up	up	correct
HQH.US	Tekla Healthcare Investors	20200116	21.65	21.65	21.39	21.5	142633	18.1506	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200116	17.87	17.93	17.7101	17.77	97909	15.0247	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20200116	34.05	34.53	33.9	34.52	551121	31.9144	up	up	correct
HRB.US	H&R Block Inc	20200116	24.61	25.11	24.61	24.97	4541242	22.3808	up	down	incorrect
HRC.US	Hill	20200116	116.32	116.62	115.12	116.34	218758	114.5327	up	up	correct
HRI.US	Herc Holdings Inc	20200116	45.75	46.55	45.49	45.92	161140	45.7966	up	up	correct
HRL.US	Hormel Foods Corporation	20200116	45.37	46.15	45.3	46.02	2061050	44.3952	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200116	12.97	13.09	12.84	12.96	96685	12.2776	down	down	correct
HSBC.US	HSBC Holdings plc	20200116	38.32	38.65	38.29	38.62	1364598	36.1178	up	up	correct
HSC.US	Harsco Corporation	20200116	19.75	20.39	19.65	20.2	1421866	20.2	up	up	correct
HSY.US	The Hershey Company	20200116	148.35	149.48	147.17	148.97	1016529	142.8971	up	up	correct
HT.US	PE	20200116	25.138	25.17	25.0611	25.1381	2937	20.8062	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200116	30.92	31.14	30.8	31.03	5632188	28.8648	up	down	incorrect
HTD.US	John Hancock Tax	20200116	27.19	27.39	27.19	27.37	52271	23.7547	up	up	correct
HTGC.US	Hercules Capital Inc	20200116	14.38	14.42	14.365	14.37	405910	11.7349	down	down	correct
HTH.US	Hilltop Holdings Inc	20200116	24.23	24.55	24.2	24.54	387100	23.753	up	up	correct
HTY.US	John Hancock Investments	20200116	7.15	7.17	7.1	7.17	36854	5.8073	up	up	correct
HUBB.US	Hubbell Incorporated	20200116	147.25	148.41	146.88	148.37	284240	141.5838	up	up	correct
HUBS.US	HubSpot Inc	20200116	183.06	184.43	180.24	181.71	466273	181.71	down	down	correct
HUM.US	Humana Inc	20200116	366.11	367.83	363.76	367.13	529683	362.7986	up	up	correct
HUN.US	Huntsman Corporation	20200116	23.48	23.65	23.29	23.43	1020667	22.1071	down	down	correct
HUYA.US	HUYA Inc	20200116	20.6	21.02	20.35	20.5	2139916	20.5	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200116	20.2	20.68	20.06	20.53	63765	16.9346	up	up	correct
HWM.US	Howmet Aerospace Inc	20200116	28.95	30.01	28.95	30	4699689	29.9455	up	up	correct
HXL.US	Hexcel Corporation	20200116	77.09	78.29	76.94	78.18	1297369	78.0016	up	up	correct
HY.US	Hyster	20200116	62.15	62.94	61.79	62.04	48374	59.0279	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20200116	9.2	9.21	9.14	9.21	52803	8.0251	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200116	15.66	15.7	15.64	15.64	116502	13.4133	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200116	11.34	11.35	11.3	11.3	369786	9.6311	down	down	correct
HZN.US	Horizon Global Corporation	20200116	3.45	3.59	3.395	3.41	23038	3.41	down	down	correct
HZO.US	MarineMax Inc	20200116	17.55	17.91	17.5	17.77	182325	17.77	up	up	correct
IAA.US	IAA Inc	20200116	47.32	47.83	47.15	47.26	1991260	47.26	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200116	8.86	8.87	8.82	8.87	64321	7.3723	up	up	correct
IAG.US	IAMGOLD Corporation	20200116	3.24	3.24	3.15	3.15	11485658	3.15	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200116	50.84	51.6199	50.11	50.86	6867	48.9663	up	up	correct
IBM.US	International Business Machines Corporation	20200116	137.1966	138.0658	136.8869	137.856	4320911	119.2274	up	up	correct
IBN.US	ICICI Bank Limited	20200116	14.94	15	14.91	14.97	5227968	14.9257	up	up	correct
IBP.US	Installed Building Products Inc	20200116	76.46	76.46	73.205	74.95	278231	74.2159	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200116	0.84	0.8701	0.84	0.8607	2970	17.214	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200116	96.73	96.989	95.58	96.27	2686572	94.0252	down	down	correct
ICL.US	ICL Group Ltd	20200116	4.53	4.53	4.46	4.49	176535	3.9534	down	down	correct
IDA.US	IDACORP Inc	20200116	108.03	109.035	108.03	108.61	180634	102.5292	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200116	11.74	11.78	11.68	11.78	96829	10.0834	up	up	correct
IDT.US	IDT Corporation	20200116	7.38	7.72	7.38	7.69	78683	7.69	up	up	correct
IEX.US	IDEX Corporation	20200116	174.28	175.7	173.45	175.67	364019	172.3499	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200116	130.05	133.39	129.78	133.13	819377	126.7227	up	up	correct
IFN.US	The India Fund Inc	20200116	20.8	20.925	20.76	20.78	152061	16.3488	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200116	40.48	42.255	39.78	42.1	155014	37.141	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200116	10.81	10.93	10.74	10.82	108211	9.2402	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200116	6.35	6.36	6.34	6.35	292358	5.3537
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200116	22.41	22.5019	21.944	21.98	27791	20.351	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200116	8.11	8.17	8.105	8.11	296463	6.8383
IGT.US	International Game Technology PLC	20200116	15.38	15.47	14.96	14.98	1818783	14.4073	down	down	correct
IHC.US	Independence Holding Company	20200116	41.95	42.02	41.875	42.01	3242	41.0996	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200116	8.23	8.2404	8.21	8.24	103274	6.8719	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200116	65.72	66.59	65.61	66.58	94529	65.0698	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200116	10.49	10.55	10.46	10.52	72381	9.2764	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200116	10.66	10.7	10.54	10.55	21700	9.3497	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200116	20.74	20.79	20.6833	20.75	31222	19.9556	up	up	correct
IIIN.US	Insteel Industries Inc	20200116	25.3	25.55	23.285	24.32	554776	21.5814	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200116	15.65	15.65	15.6	15.6	97846	14.2518	down	down	correct
IIPR.US	PA	20200116	30.26	30.5	30.26	30.4366	2834	26.9697	up	down	incorrect
IMAX.US	IMAX Corporation	20200116	20.42	20.57	20.33	20.51	279680	20.51	up	down	incorrect
INFO.US	IHS Markit Ltd	20200116	80.04	80.08	77.65	78.08	4979524	76.8079	down	down	correct
INFY.US	Infosys Limited	20200116	10.84	10.935	10.81	10.85	8511170	10.3872	up	up	correct
ING.US	ING Groep N.V	20200116	11.84	11.87	11.8	11.85	2237403	11.2434	up	up	correct
INGR.US	Ingredion Incorporated	20200116	91.8	92.98	91.73	92.88	644828	87.9865	up	up	correct
INN.US	Summit Hotel Properties Inc	20200116	12.2	12.22	12.09	12.16	654236	11.9768	down	down	correct
INS.US	Intelligent Systems Corporation	20200116	39.99	40.82	39.8228	39.97	73330	39.97	down	down	correct
INSI.US	Insight Select Income Fund	20200116	20.29	20.4	20.1	20.15	17895	17.9251	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200116	82.52	82.76	80.79	82.38	160462	82.38	down	down	correct
INSW.US	PA	20200116	25.77	25.9	25.675	25.7649	15365	25.2189	down	down	correct
INT.US	World Fuel Services Corporation	20200116	41.41	42.325	41.22	42	547933	40.71	up	up	correct
INVH.US	Invitation Homes Inc	20200116	30.18	30.57	30.06	30.53	2194945	29.3387	up	down	incorrect
IO.US	ION Geophysical Corporation	20200116	6.23	6.76	6.22	6.41	216594	6.41	up	up	correct
IP.US	International Paper Company	20200116	44.71	45.39	44.6	45.35	3203777	39.3032	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200116	23.87	24.04	23.7	23.74	3166951	21.7978	down	up	incorrect
IPI.US	Intrepid Potash Inc	20200116	2.32	2.43	2.305	2.35	155183	23.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200116	12.81	12.81	12.7423	12.78	55036	11.6634	down	down	correct
IQV.US	IQVIA Holdings Inc	20200116	160.45	161.1	159.8	160.97	750744	160.97	up	up	correct
IR.US	Ingersoll Rand Inc	20200116	34.74	35.26	34.74	35.11	762364	33.7154	up	up	correct
IRL.US	The New Ireland Fund Inc	20200116	9.91	9.94	9.91	9.925	8147	7.9363	up	up	correct
IRM.US	Iron Mountain Incorporated	20200116	30.83	31.15	30.76	31.12	2036591	26.952	up	up	correct
IRT.US	Independence Realty Trust Inc	20200116	14.48	14.57	14.42	14.57	346535	13.5278	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200116	15.57	15.59	15.52	15.57	73967	13.2335
ISG.US	ING Groep N.V. PERP DBT 6.125	20200116	26.48	26.48	26.3552	26.4	19000	26.4	down	down	correct
IT.US	Gartner Inc	20200116	159.71	160.92	159.22	160.92	631793	160.92	up	up	correct
ITCB.US	Itaú Corpbanca	20200116	8.0002	8.09	7.7885	7.85	8441	6.9342	down	down	correct
ITGR.US	Integer Holdings Corporation	20200116	87.74	89.02	87.36	88.82	138604	88.82	up	up	correct
ITT.US	ITT Inc	20200116	72.92	73.48	72.605	73.3	226716	71.7353	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200116	8.264	8.3439	8.184	8.274	21908350	6.3217	up	up	correct
ITW.US	Illinois Tool Works Inc	20200116	179.53	180	178.36	179.79	1104207	172.5182	up	up	correct
IVC.US	Invacare Corporation	20200116	8.76	9.07	8.76	8.99	351813	8.9728	up	up	correct
IVH.US	Ivy Funds	20200116	14.14	14.18	14.09	14.12	44610	12.085	down	up	incorrect
IVR.US	PC	20200116	27.1053	27.14	26.7009	27.11	31393	23.0555	up	up	correct
IVZ.US	Invesco Ltd	20200116	18.11	18.27	18.06	18.26	4295030	16.7342	up	up	correct
IX.US	ORIX Corporation	20200116	84.68	84.88	84.58	84.88	10649	80.6138	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20200116	93.92	94.4	92.94	93.47	570836	92.0643	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200116	9.52	9.69	9.5	9.66	24065	9.66	up	down	incorrect
JBGS.US	JBG SMITH Properties	20200116	40.28	40.55	40.27	40.55	350804	38.5035	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200116	30.25	30.25	30.25	30.25	110	27.1852
JBL.US	Jabil Inc	20200116	42.99	44	42.75	43.12	1119824	42.4576	up	up	correct
JBT.US	John Bean Technologies Corporation	20200116	111.72	114.72	110.97	114.64	211592	113.8366	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20200116	14.84	14.87	14.81	14.84	32026	12.3884
JCI.US	Johnson Controls International plc	20200116	40.99	41.16	40.76	41.04	5733915	39.2529	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200116	9.97	10.05	9.97	10	81024	8.8769	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200116	11.02	11.17	10.99	11.14	45769	9.5376	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200116	21.91	22.41	21.895	22.41	1602141	21.1084	up	up	correct
JELD.US	JELD	20200116	24.75	25.04	24.52	24.79	651537	24.79	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200116	9.3256	9.4711	9.15	9.1578	15933	8.2762	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200116	7.88	7.92	7.84	7.92	5475	7.5736	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200116	10.17	10.2	10.157	10.19	110786	8.8817	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200116	16.69	16.755	16.65	16.74	79380	14.3344	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200116	10.8006	10.8527	10.7	10.83	32140	9.8648	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200116	10	10	9.96	9.99	114796	9.4685	down	down	correct
JHG.US	Janus Henderson Group plc	20200116	25.17	25.42	25.14	25.3	572533	22.7976	up	up	correct
JHI.US	John Hancock Investors Trust	20200116	17.79	17.8375	17.786	17.786	12785	15.114	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200116	14.67	14.7	14.66	14.69	27273	13.2075	up	up	correct
JHX.US	James Hardie Industries plc	20200116	21.07	21.12	21	21.09	19906	20.4235	up	up	correct
JILL.US	J.Jill Inc	20200116	1.25	1.31	1.24	1.3	428748	6.5	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200116	23.53	23.74	22.564	22.62	1073406	22.62	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200116	172.28	173.09	170.67	171.08	398443	171.08	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200116	22.3695	22.46	22.35	22.35	14693	20.406	down	down	correct
JMIA.US	Jumia Technologies AG	20200116	6.05	7.97	6.05	7.75	8151347	7.75	up	up	correct
JMM.US	Nuveen Multi	20200116	7.4182	7.42	7.4182	7.42	1181	6.7839	up	up	correct
JMP.US	JMP Group LLC	20200116	3.11	3.14	3.06	3.06	7921	2.9614	down	down	correct
JNJ.US	Johnson & Johnson	20200116	147.42	148.84	146.2	148.2	6476379	140.731	up	up	correct
JNPR.US	Juniper Networks Inc	20200116	24.66	24.94	24.6	24.9	2135978	23.35	up	up	correct
JOE.US	The St. Joe Company	20200116	20.15	20.19	19.86	20.18	182011	19.999	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200116	8.81	8.85	8.8	8.83	14202	7.8974	up	down	incorrect
JP.US	Jupai Holdings Limited	20200116	1.64	1.67	1.57	1.58	101129	1.58	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200116	10.36	10.41	10.34	10.4	275864	9.084	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200116	25.58	25.67	25.575	25.6	55042	22.5265	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20200116	10.02	10.06	10.0099	10.03	597249	8.8339	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200116	24.82	24.97	24.78	24.81	16416	22.121	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200116	7.65	7.65	7.63	7.65	747629	5.959
JRI.US	Nuveen Real Asset Income and Growth Fund	20200116	18.6	18.689	18.54	18.61	50038	15.8256	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200116	10.02	10.065	9.99	10.03	245589	8.7458	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200116	10.79	10.82	10.78	10.82	86785	9.1831	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200116	15.38	15.43	15.33	15.42	98358	13.4159	up	up	correct
JT.US	Jianpu Technology Inc	20200116	1.54	1.59	1.52	1.56	156020	12.48	up	down	incorrect
JTA.US	Nuveen Tax	20200116	12.2	12.2	12.04	12.11	15743	10.4673	down	down	correct
JTD.US	Nuveen Tax	20200116	17.85	17.96	17.73	17.9	51720	15.4818	up	up	correct
JWN.US	Nordstrom Inc	20200116	40.49	41.06	40.16	40.49	2028138	39.9741
K.US	Kellogg Company	20200116	70.5	70.865	70.27	70.74	1337412	65.7917	up	up	correct
KAI.US	Kadant Inc	20200116	109.31	110.04	108.83	109.89	42675	108.4072	up	up	correct
KAMN.US	Kaman Corporation	20200116	66.67	67.16	66.635	67.12	103166	64.7429	up	up	correct
KAR.US	KAR Auction Services Inc	20200116	22.2	22.34	22.07	22.26	1140501	21.9622	up	up	correct
KB.US	KB Financial Group Inc	20200116	41.23	41.27	40.94	41.12	217528	39.5433	down	down	correct
KBH.US	KB Home	20200116	36.75	36.9	36.255	36.54	1087139	35.5568	down	up	incorrect
KBR.US	KBR Inc	20200116	29.9	30.39	29.8	29.96	780391	29.1152	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20200116	22.3337	22.3337	21.7	22.15	1880	18.1542	down	down	correct
KEP.US	Korea Electric Power Corporation	20200116	11.64	11.64	11.48	11.48	42241	10.9582	down	down	correct
KEX.US	Kirby Corporation	20200116	91.19	91.53	90.41	90.63	227432	90.63	down	down	correct
KEY.US	PK	20200116	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200116	102	103.43	101.82	103.37	1328942	103.37	up	up	correct
KF.US	The Korea Fund Inc	20200116	30.4614	30.5	30.38	30.47	4062	23.6111	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200116	1.81	1.85	1.75	1.796	19692	1.796	down	down	correct
KFY.US	Korn Ferry	20200116	42.8	43.22	42.52	42.99	320501	42.1289	up	up	correct
KGC.US	Kinross Gold Corporation	20200116	4.62	4.635	4.55	4.59	10426201	4.4712	down	down	correct
KIM.US	PM	20200116	26.71	26.73	26.55	26.55	30011	24.27	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20200116	15.91	15.94	15.89	15.91	75245	13.2847
KL.US	Kirkland Lake Gold Ltd	20200116	44.72	45.1	44.0621	44.15	939792	42.892	down	up	incorrect
KLR.US	Kaleyra Inc	20200116	8.384	8.4	8.315	8.32	3100	8.32	down	up	incorrect
KMB.US	Kimberly	20200116	142.46	143.43	142.22	143.43	1610829	134.6144	up	up	correct
KMI.US	Kinder Morgan Inc	20200116	21.5	21.55	21.31	21.37	11522910	18.6872	down	down	correct
KMPR.US	Kemper Corporation	20200116	78.51	79.56	78.51	79.56	137696	76.8349	up	up	correct
KMT.US	Kennametal Inc	20200116	36.23	36.66	36.02	36.64	457267	34.8668	up	up	correct
KMX.US	CarMax Inc	20200116	93.26	94.88	93	94.7	1202603	94.7	up	up	correct
KN.US	Knowles Corporation	20200116	20.73	20.9	20.64	20.72	589975	20.72	down	up	incorrect
KNL.US	Knoll Inc	20200116	25	25.43	24.9	25.11	198014	24.2794	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200116	20.67	20.95	20.67	20.92	84408	16.3254	up	up	correct
KNX.US	Knight	20200116	38.31	38.44	37.9	38.06	1524577	37.467	down	down	correct
KO.US	The Coca	20200116	56.85	56.95	56.605	56.82	10234420	53.2608	down	up	incorrect
KODK.US	Eastman Kodak Company	20200116	3.71	3.85	3.65	3.78	199929	3.78	up	up	correct
KOF.US	Coca	20200116	60.39	61.25	60.39	61.04	146281	55.0492	up	up	correct
KOP.US	Koppers Holdings Inc	20200116	34.98	35.745	34.93	34.99	199336	34.99	up	up	correct
KOS.US	Kosmos Energy Ltd	20200116	6.71	6.79	6.56	6.57	5598100	6.4584	down	down	correct
KR.US	The Kroger Co	20200116	28.34	28.62	28.01	28.08	5537525	26.9435	down	down	correct
KRA.US	Kraton Corporation	20200116	24.08	24.31	23.76	23.92	111215	23.92	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200116	81.74	82.36	81.53	82.02	481572	77.4994	up	up	correct
KRG.US	Kite Realty Group Trust	20200116	18.42	18.5	18.24	18.36	566146	16.9992	down	down	correct
KRO.US	Kronos Worldwide Inc	20200116	12.74	12.9	12.7271	12.83	123451	11.4884	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200116	15.55	15.6699	15.49	15.54	426230	12.8446	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200116	12.15	12.15	12.09	12.1	18151	11.0264	down	down	correct
KSS.US	Kohl's Corporation	20200116	46.85	47.04	46.4245	47.03	2341233	44.5391	up	up	correct
KSU.US	P	20200116	30.4	30.4	30	30	362	28.4391	down	down	correct
KT.US	KT Corporation	20200116	11.36	11.36	11.19	11.2	447643	10.6016	down	down	correct
KTB.US	Kontoor Brands Inc	20200116	41.12	41.97	41.005	41.95	408101	39.6659	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200116	11.65	11.67	11.58	11.61	351143	10.6346	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200116	32.35	32.49	32.15	32.15	429	28.3988	down	up	incorrect
KTN.US	Credit	20200116	31.85	31.85	31.54	31.763	3924	28.9248	down	down	correct
KW.US	Kennedy	20200116	22.72	22.8	22.56	22.65	230908	20.6794	down	down	correct
KWR.US	Quaker Chemical Corporation	20200116	168.38	169.87	167.48	169.6	74696	167.3709	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200116	14.76	14.8526	14.67	14.73	526405	11.8978	down	down	correct
L.US	Loews Corporation	20200116	51.91	52.35	51.82	52.14	688084	51.5806	up	up	correct
LAC.US	Lithium Americas Corp	20200116	4.36	4.39	4.12	4.16	476037	4.16	down	down	correct
LAD.US	Lithia Motors Inc	20200116	141.87	142.97	140.775	141.3	115407	139.6321	down	down	correct
LADR.US	Ladder Capital Corp	20200116	18.47	18.5295	18.42	18.51	442461	16.0966	up	down	incorrect
LAIX.US	LAIX Inc	20200116	6.44	6.45	5.8	5.9	186182	5.9	down	up	incorrect
LAZ.US	Lazard Ltd	20200116	44.06	44.95	44	44.55	882000	40.4028	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200116	10.6	11.01	10.6	10.75	504200	10.6613	up	up	correct
LC.US	LendingClub Corporation	20200116	12.61	12.8005	12.52	12.64	669442	12.64	up	up	correct
LCI.US	Lannett Company Inc	20200116	9.49	10.13	9.45	10.05	1129805	10.05	up	up	correct
LCII.US	LCI Industries	20200116	109.22	111.23	108.65	111.19	188676	105.905	up	up	correct
LDOS.US	Leidos Holdings Inc	20200116	102.61	102.68	101.56	102.29	592790	99.3679	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200116	26.34	26.46	26.26	26.43	34311	22.7478	up	up	correct
LEA.US	Lear Corporation	20200116	137.87	140.57	137.5	140.55	384771	137.9777	up	up	correct
LEAF.US	Leaf Group Ltd	20200116	2.92	3.0293	2.92	2.99	45810	2.99	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200116	51.4	51.74	51.24	51.58	816896	47.716	up	down	incorrect
LEJU.US	Leju Holdings Limited	20200116	2.25	2.27	2.17	2.24	102111	2.24	down	down	correct
LEN.US	Lennar Corporation	20200116	62.95	63.33	62.17	63.19	2571901	61.9232	up	up	correct
LENB.US	Lennar Corporation	20200116	50.33	50.56	49.77	50.53	76283	49.4198	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200116	8.62	8.6295	8.59	8.6	81871	7.8278	down	down	correct
LEVI.US	Levi Strauss & Co	20200116	19.14	19.72	19	19.69	2280435	19.2915	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200116	14.27	14.31	14.15	14.29	212885	12.935	up	up	correct
LGC.US	U	20200116	0.805	0.805	0.805	0.805	0	0.805
LGF.US	B	20200116	10.54	10.75	10.54	10.63	496567	10.63	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200116	11.28	11.43	11.23	11.27	587766	11.27	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200116	16.77	16.9	16.77	16.81	44540	14.0854	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200116	179.06	180.155	176.71	177.74	1123378	177.74	down	down	correct
LHX.US	L3Harris Technologies Inc	20200116	214.02	214.99	213.2	214.35	876559	206.5813	up	up	correct
LII.US	Lennox International Inc	20200116	246	248.88	245.365	247.43	282128	242.1828	up	down	incorrect
LIN.US	Linde plc	20200116	212.88	213.07	211.78	213.06	1302600	206.4729	up	up	correct
LINX.US	Linx S.A	20200116	8.83	8.89	8.71	8.77	35300	8.5916	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200116	1.08	1.08	1.02	1.065	131672	1.065	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200116	9.21	9.36	9.11	9.31	863554	9.31	up	up	correct
LLY.US	Eli Lilly and Company	20200116	141.83	141.97	139.85	141.43	3794808	136.5918	down	down	correct
LMT.US	Lockheed Martin Corporation	20200116	423.13	425.74	420.67	425.7	1085567	402.8479	up	up	correct
LNC.US	Lincoln National Corporation	20200116	58.75	59.42	58.45	59.2	1534336	55.5906	up	up	correct
LND.US	BrasilAgro	20200116	4.87	4.87	4.7738	4.7738	2332	4.2527	down	up	incorrect
LNN.US	Lindsay Corporation	20200116	105.37	106.31	103.46	104.15	164145	102.0456	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200116	7.07	7.25	6.95	7.15	152459	6.7439	up	down	incorrect
LOW.US	Lowe's Companies Inc	20200116	119.94	120.05	118.88	119.27	3780956	115.5389	down	up	incorrect
LPG.US	Dorian LPG Ltd	20200116	15.16	15.2	14.9073	15.04	530675	13.8919	down	down	correct
LPI.US	Laredo Petroleum Inc	20200116	2.49	2.535	2.44	2.46	296332	49.2	down	down	correct
LPL.US	LG Display Co. Ltd	20200116	6.69	6.75	6.675	6.72	154878	6.72	up	up	correct
LPX.US	Louisiana	20200116	31.63	31.9	31.4402	31.6	1477720	30.5704	down	down	correct
LRN.US	Stride Inc	20200116	20.64	21.01	20.55	20.92	380566	20.92	up	down	incorrect
LSI.US	Life Storage Inc	20200116	112.84	114.09	112.54	114.03	462808	71.386	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20200116	32.5228	32.5228	32.2295	32.23	2436	32.23	down	up	incorrect
LTC.US	LTC Properties Inc	20200116	46.25	46.97	46.145	46.83	167884	41.4346	up	down	incorrect
LTHM.US	Livent Corporation	20200116	8.85	8.97	8.74	8.84	2694000	8.84	down	up	incorrect
LUB.US	Luby's Inc	20200116	2.33	2.36	2.32	2.3596	52987	1.4361	up	up	correct
LUMN.US	Lumen Technologies Inc	20200116	13.36	13.68	13.265	13.56	17802240	11.6934	up	up	correct
LUV.US	Southwest Airlines Co	20200116	55.38	55.68	55.075	55.3	2950482	55.088	down	down	correct
LVS.US	Las Vegas Sands Corp	20200116	73.11	73.41	72.81	73.4	3605317	71.9643	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200116	90.94	91.69	90.59	91	681999	88.5609	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200116	17.7	18.0695	17.65	17.81	85738	16.8942	up	down	incorrect
LXP.US	PC	20200116	57.88	57.88	57.88	57.88	0	51.5981
LXU.US	LSB Industries Inc	20200116	3.79	4.17	3.79	3.98	268745	3.0615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200116	91.69	91.98	91.2	91.51	1451515	83.8684	down	down	correct
LYG.US	Lloyds Banking Group plc	20200116	2.99	3.045	2.97	3.03	7082250	2.7289	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200116	74.21	74.69	73.64	74.66	1301520	74.66	up	up	correct
LZB.US	La	20200116	31.99	32.3	31.91	32.21	218409	31.3447	up	up	correct
M.US	Macy's Inc	20200116	17.47	17.6	17.28	17.53	9013253	16.6125	up	up	correct
MA.US	Mastercard Incorporated	20200116	317.5	320.33	314.99	320.3	3323275	317.4503	up	down	incorrect
MAA.US	PI	20200116	67.32	68.4875	67.32	68.4875	897	60.058	up	down	incorrect
MAC.US	The Macerich Company	20200116	25.61	26.24	25.61	25.94	1540049	22.8759	up	up	correct
MAIN.US	Main Street Capital Corporation	20200116	44.75	44.96	44.66	44.77	289193	39.0505	up	up	correct
MAN.US	ManpowerGroup Inc	20200116	100.05	100.495	98.91	99.11	511467	94.1401	down	down	correct
MANU.US	Manchester United plc	20200116	20.45	20.45	20.21	20.28	20295	19.8206	down	up	incorrect
MAS.US	Masco Corporation	20200116	48.24	48.91	48.21	48.9	3335923	47.6638	up	down	incorrect
MATX.US	Matson Inc	20200116	39.86	40.5	39.46	40.09	178006	38.5677	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200116	11.07	11.14	11.07	11.12	181961	10.121	up	up	correct
MAXR.US	Maxar Technologies Inc	20200116	20.25	20.2954	19.2	19.53	2054578	19.4619	down	down	correct
MBI.US	MBIA Inc	20200116	9.29	9.35	9.21	9.3	816370	9.3	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200116	10.26	10.4	10.24	10.35	3253009	8.433	up	up	correct
MC.US	Moelis & Company	20200116	33.82	35.25	33.7	34.92	819055	28.1792	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200116	14.51	14.51	14.48	14.4999	26715	13.3652	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200116	47.7	48.45	47.55	47.67	10433	47.67	down	down	correct
MCD.US	McDonald's Corporation	20200116	210.11	211.11	209.22	210.85	2726936	201.1129	up	down	incorrect
MCI.US	Barings Corporate Investors	20200116	16.3	16.43	16.18	16.29	25601	14.4236	down	down	correct
MCK.US	McKesson Corporation	20200116	154.99	156.32	153.94	156.26	921467	153.2337	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200116	6.76	6.77	6.71	6.73	88428	5.4371	down	down	correct
MCO.US	Moody's Corporation	20200116	254.95	256.22	254.17	256.05	603192	252.0728	up	up	correct
MCR.US	MFS Charter Income Trust	20200116	8.45	8.48	8.43	8.47	95969	7.2273	up	up	correct
MCS.US	The Marcus Corporation	20200116	31.2	31.65	31.1	31.44	122450	31.2324	up	up	correct
MCY.US	Mercury General Corporation	20200116	48.4	48.89	48.27	48.5	163847	43.8469	up	up	correct
MD.US	MEDNAX Inc	20200116	27.38	27.85	27.28	27.71	788825	27.71	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200116	42.42	42.615	42.2	42.39	222407	36.7473	down	down	correct
MDLA.US	Medallia Inc	20200116	31.09	32.04	30.6	31.93	4195270	31.93	up	up	correct
MDLQ.US	Medley LLC	20200116	18.973	19.1779	18.2	18.2	12397	14.2494	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200116	18.74	19.07	18.18	18.3557	26672	13.5821	down	down	correct
MDP.US	Meredith Corporation	20200116	32.53	32.7	30.795	32	1865099	31.3096	down	down	correct
MDT.US	Medtronic plc	20200116	118.12	119.3	117.78	118.86	4019411	113.663	up	up	correct
MDU.US	MDU Resources Group Inc	20200116	29.28	29.47	29.26	29.43	1072395	27.6793	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200116	9	9.27	8.945	9.17	19100	9.17	up	up	correct
MED.US	Medifast Inc	20200116	115.99	116.98	114.74	116.89	194728	109.7215	up	up	correct
MEI.US	Methode Electronics Inc	20200116	38.66	39.3	38.66	38.88	129411	38.0041	up	up	correct
MER.US	PK	20200116	27.01	27.1	27.01	27.1	24000	25.4986	up	up	correct
MET.US	PF	20200116	25.35	25.35	25.26	25.3	908032	23.1758	down	down	correct
MFC.US	Manulife Financial Corporation	20200116	20.91	20.91	20.67	20.88	1386572	18.8485	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20200116	2.99	3.01	2.98	3	191726	2.7742	up	down	incorrect
MFGP.US	Micro Focus International plc	20200116	14.46	14.57	14.43	14.51	327301	12.5199	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200116	13.63	13.63	13.58	13.61	42802	12.5864	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20200116	7.16	7.16	7.13	7.14	45380	6.5423	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200116	26.08	26.1	26.033	26.06	8482	24.3035	down	up	incorrect
MFV.US	MFS Special Value Trust	20200116	6.68	6.82	6.68	6.69	5233	5.6345	up	down	incorrect
MG.US	Mistras Group Inc	20200116	13.79	14.17	13.73	13.99	79644	13.99	up	up	correct
MGA.US	Magna International Inc	20200116	53.26	54.165	53.06	54.14	1143299	51.3816	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200116	4.52	4.54	4.52	4.54	87130	4.0799	up	up	correct
MGM.US	MGM Resorts International	20200116	33.29	34.09	33.25	34.02	7146943	33.7516	up	up	correct
MGP.US	MGM Growth Properties LLC	20200116	31.06	31.43	30.85	31.35	1402656	27.9317	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200116	27.46	27.46	27.17	27.31	33223	24.8095	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200116	26.43	26.45	26.26	26.43	41584	23.5554
MGY.US	Magnolia Oil & Gas Corporation	20200116	12.51	12.61	12.42	12.46	489062	12.3909	down	down	correct
MH.US	PD	20200116	6.71	6.79	6.51	6.79	9276	6.79	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200116	17.18	17.19	17.12	17.16	12200	15.7142	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200116	7.68	7.7	7.65	7.66	19393	7.1567	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200116	12.35	12.39	12.35	12.37	35504	11.2985	up	up	correct
MHK.US	Mohawk Industries Inc	20200116	139.8	141.28	138.89	140.65	819036	140.65	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200116	19.51	19.575	19.21	19.4738	7968	18.715	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200116	13.83	13.83	13.8	13.8	29244	12.6593	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200116	22.609	22.662	22.48	22.5	7703	18.9287	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200116	45.58	45.78	45.5	45.62	313100	2.6382	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200116	3.79	3.8	3.78	3.8	328185	3.2927	up	up	correct
MITT.US	PC	20200116	26.6342	26.7	26.5815	26.7	2690	22.4412	up	up	correct
MIXT.US	MiX Telematics Limited	20200116	14.03	14.76	14.03	14.76	96059	14.135	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200116	14.36	14.4335	14.36	14.36	57250	13.1867
MKC.US	V	20200116	83.535	83.535	83.165	83.165	1200	80.9996	down	down	correct
MKL.US	Markel Corporation	20200116	1173.6	1185.7903	1172.75	1182.54	27264	1182.54	up	up	correct
MLI.US	Mueller Industries Inc	20200116	31.9	32.15	31.68	32.04	114127	31.2013	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200116	262.46	264.045	261.29	263.01	728930	258.7523	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200116	11.04	11.12	11.011	11.04	4288	11.04
MLR.US	Miller Industries Inc	20200116	35.07	36.25	34.97	36.18	32662	34.692	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200116	112.72	112.93	112.17	112.82	1328008	109.2144	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200116	21.71	21.8	21.6805	21.76	50481	19.8576	up	up	correct
MMI.US	Marcus & Millichap Inc	20200116	37.81	37.85	37.28	37.38	75399	37.38	down	down	correct
MMM.US	3M Company	20200116	180.68	181.2	179.69	181.01	2149924	169.1431	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200116	64.84	65.1599	64.41	65	626248	54.0737	up	up	correct
MMS.US	Maximus Inc	20200116	75.63	76.43	75.57	75.93	354856	73.7705	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200116	6.22	6.3	6.22	6.29	269251	5.4147	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200116	13.82	13.87	13.76	13.83	102784	12.7907	up	down	incorrect
MN.US	Manning & Napier Inc	20200116	2	2.04	1.77	2	204153	1.9442
MNP.US	Western Asset Municipal Partners Fund Inc	20200116	15.45	15.47	15.42	15.45	14164	14.2873
MNR.US	PC	20200116	25.08	25.1128	25.0531	25.07	168429	22.1925	down	down	correct
MNRL.US	Brigham Minerals Inc	20200116	19.51	19.69	19.04	19.32	522700	16.2562	down	down	correct
MO.US	Altria Group Inc	20200116	51.33	51.46	50.985	51.09	7159099	43.5057	down	down	correct
MOD.US	Modine Manufacturing Company	20200116	7.49	7.67	7.47	7.58	275457	7.58	up	up	correct
MODN.US	Model N Inc	20200116	34.21	34.77	34.01	34.22	204586	34.22	up	up	correct
MOG.US	A	20200116	91.82	93.11	91.71	92.37	98811	90.328	up	up	correct
MOGU.US	MOGU Inc	20200116	2.45	2.55	2.45	2.5	40614	2.5	up	down	incorrect
MOH.US	Molina Healthcare Inc	20200116	139.96	141.22	137.93	140.86	436178	140.86	up	down	incorrect
MOS.US	The Mosaic Company	20200116	21.57	22.19	21.49	22.02	5895490	21.5837	up	up	correct
MOV.US	Movado Group Inc	20200116	20.31	20.81	19.9	20	212162	19.3978	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200116	14.49	14.51	14.4401	14.47	15812	13.31	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200116	58.45	58.56	57.3	57.53	7222343	52.2629	down	up	incorrect
MPLX.US	MPLX LP	20200116	26.94	27.13	26.74	26.9	2345076	20.6789	down	down	correct
MPV.US	Barings Participation Investors	20200116	16.1	16.55	16.02	16.55	29842	14.7802	up	up	correct
MPW.US	Medical Properties Trust Inc	20200116	21.93	22.29	21.8801	22.23	2951883	19.9842	up	up	correct
MPX.US	Marine Products Corporation	20200116	14.51	14.51	13.77	13.85	25121	13.0603	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200116	13.19	13.24	13.18	13.24	21226	12.1421	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200116	15.24	15.26	15.2095	15.25	21323	13.9468	up	down	incorrect
MRC.US	MRC Global Inc	20200116	13.44	13.71	13.44	13.54	937660	13.54	up	up	correct
MRK.US	Merck & Co. Inc	20200116	91.7902	91.9854	90.9808	91.1107	6920322	81.3092	down	down	correct
MRO.US	Marathon Oil Corporation	20200116	13.34	13.467	13.27	13.34	9898772	13.0145
MS.US	PL	20200116	25.43	25.44	25.31	25.44	113754	23.4289	up	up	correct
MSA.US	MSA Safety Incorporated	20200116	135.25	137.89	134.51	137.85	162100	134.5945	up	up	correct
MSB.US	Mesabi Trust	20200116	22.31	22.7687	22.29	22.48	84794	18.7093	up	up	correct
MSCI.US	MSCI Inc	20200116	272.44	277.32	270.69	277.29	366436	273.1431	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200116	9.78	9.84	9.75	9.76	162976	8.824	down	down	correct
MSGS.US	W	20200116	301.75	306.2699	299.52	304.83	147223	303.1287	up	up	correct
MSI.US	Motorola Solutions Inc	20200116	171.61	173.1225	170.36	172.86	918112	167.6898	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200116	77.51	78.5	77.27	78.44	699677	64.9885	up	up	correct
MT.US	ArcelorMittal	20200116	16.4	16.43	16.22	16.27	1824104	16.1194	down	down	correct
MTB.US	M&T Bank Corporation	20200116	163.51	164.5	162.74	163.95	615161	153.3258	up	up	correct
MTD.US	Mettler	20200116	823	830.67	816.68	830.67	103913	830.67	up	up	correct
MTDR.US	Matador Resources Company	20200116	17.03	17.325	16.96	17.06	1986211	16.9935	up	up	correct
MTG.US	MGIC Investment Corporation	20200116	13.95	14.05	13.925	14.03	1571378	13.4172	up	down	incorrect
MTH.US	Meritage Homes Corporation	20200116	66.94	67.145	65.61	66.27	347286	66.27	down	down	correct
MTL.US	P	20200116	0.811	0.89	0.8107	0.85	286374	0.85	up	down	incorrect
MTN.US	Vail Resorts Inc	20200116	246.76	250.34	245.47	249.31	289733	244.9619	up	up	correct
MTOR.US	Meritor Inc	20200116	25.56	25.77	25	25.19	666898	25.19	down	down	correct
MTR.US	Mesa Royalty Trust	20200116	7.42	7.62	7.41	7.499	6795	6.8168	up	up	correct
MTRN.US	Materion Corporation	20200116	61.19	61.62	60.5235	61.04	92131	60.1589	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200116	21.38	21.432	21.32	21.35	11445	20.5177	down	down	correct
MTW.US	The Manitowoc Company Inc	20200116	16.5	16.885	16.397	16.7	275502	16.7	up	up	correct
MTX.US	Minerals Technologies Inc	20200116	58	58.97	58	58.91	131722	58.5346	up	up	correct
MTZ.US	MasTec Inc	20200116	63.79	64.78	63.58	63.81	519316	63.81	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200116	15.58	15.7	15.54	15.66	48202	14.3072	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200116	14.32	14.32	14.25	14.27	26440	13.1529	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200116	12.85	12.88	12.85	12.88	25687	11.813	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200116	5.24	5.28	5.23	5.28	720032	4.9843	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200116	15.61	15.7	15.4	15.43	11168	14.5898	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200116	14.62	14.62	14.55	14.55	66358	13.4128	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200116	14.56	14.66	14.56	14.63	65165	13.2962	up	up	correct
MUR.US	Murphy Oil Corporation	20200116	27.65	27.725	25.97	26.32	5004634	24.5098	down	down	correct
MUSA.US	Murphy USA Inc	20200116	111.99	112.57	110.995	112.52	233716	111.5163	up	up	correct
MUX.US	McEwen Mining Inc	20200116	1.21	1.24	1.2	1.22	1644970	1.22	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200116	9.16	9.18	9.15	9.17	81171	8.4219	up	up	correct
MVO.US	MV Oil Trust	20200116	6.15	6.162	6.0528	6.16	43225	4.9416	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200116	15.19	15.21	15.15	15.2	15120	13.8937	up	up	correct
MWA.US	Mueller Water Products Inc	20200116	11.94	12.08	11.91	12	870462	11.5863	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200116	14.44	14.46	14.13	14.18	386612	14.18	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200116	11.96	12.15	11.96	12.11	30028	12.11	up	down	incorrect
MXF.US	The Mexico Fund Inc	20200116	14.66	14.91	14.6499	14.91	93428	14.0127	up	up	correct
MXL.US	MaxLinear Inc	20200116	20.83	21.25	20.695	21.24	379132	21.24	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200116	14.31	14.37	14.3	14.37	23776	13.3139	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200116	15.07	15.1	14.99	15	54290	13.7042	down	down	correct
MYE.US	Myers Industries Inc	20200116	16.77	17.01	16.655	16.88	183432	15.8226	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200116	13.8	13.81	13.77	13.77	94625	12.7008	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200116	15.35	15.4292	15.32	15.32	25319	13.9069	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200116	13.19	13.25	13.19	13.2	71791	12.1327	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200116	13.83	14.8	13.83	14.62	648084	14.62	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200116	15.04	15.09	15.02	15.05	204575	14.4239	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200116	14.76	14.77	14.74	14.77	439629	14.1058	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200116	14.36	14.38	14.31	14.3332	53220	13.7387	down	down	correct
NAT.US	Nordic American Tankers Limited	20200116	4.48	4.58	4.36	4.49	3030529	3.9234	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200116	13.71	13.71	13.57	13.63	22955	13.1186	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200116	22.3	22.31	22.08	22.11	80038	19.9804	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200116	36.44	36.85	36.31	36.83	125256	35.1037	up	up	correct
NBR.US	Nabors Industries Ltd	20200116	2.96	3.04	2.925	2.96	192700	144.6364
NC.US	NACCO Industries Inc	20200116	48.27	48.8079	48.16	48.55	10594	45.8452	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200116	10.74	10.74	10.65	10.73	27471	10.1366	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200116	57.75	58.61	57.69	58.58	1305471	58.58	up	up	correct
NCR.US	NCR Corporation	20200116	35.26	35.83	35.15	35.76	569270	35.76	up	up	correct
NCV.US	PA	20200116	26.67	26.67	26.57	26.655	1891	24.4304	down	down	correct
NCZ.US	PA	20200116	26.25	26.36	26.228	26.35	6473	25.6482	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200116	4.22	4.31	4.22	4.24	102707	32.0207	up	up	correct
NEA.US	Nuveen AMT	20200116	14.47	14.47	14.44	14.46	737208	13.8292	down	down	correct
NEM.US	Newmont Corporation	20200116	43.45	43.84	43.09	43.82	5895460	41.513	up	up	correct
NEP.US	NextEra Energy Partners LP	20200116	55.4	55.66	55.05	55.52	373832	51.7045	up	up	correct
NET.US	Cloudflare Inc	20200116	19.11	19.2399	18.64	18.96	700445	18.96	down	up	incorrect
NETI.US	Eneti Inc	20200116	5.58	5.58	5.32	5.34	44086	52.2426	down	down	correct
NEU.US	NewMarket Corporation	20200116	469.34	472.33	467.6	470.21	32416	450.2709	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200116	15.04	15.15	15.04	15.0772	113174	14.1651	up	up	correct
NEW.US	Puxin Limited	20200116	10.46	10.7638	10.09	10.16	118432	10.16	down	down	correct
NEWR.US	New Relic Inc	20200116	73.26	74.055	72.15	72.44	623184	72.44	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200116	6.61	6.96	6.59	6.82	2309462	6.82	up	up	correct
NEXA.US	Nexa Resources S.A	20200116	8.94	8.95	8.35	8.42	62923	7.5583	down	down	correct
NFG.US	National Fuel Gas Company	20200116	45.38	45.74	45.185	45.36	503783	42.2689	down	down	correct
NFH.US	WS	20200116	9.52	9.585	9.38	9.52	151984	8.2659
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200116	13.14	13.24	13.14	13.24	233773	11.4796	up	up	correct
NGG.US	National Grid plc	20200116	62.73	62.74	62.47	62.6	525542	56.4138	down	up	incorrect
NGL.US	PC	20200116	25.96	26.1	25.8801	25.94	7064	21.1577	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200116	11.32	11.75	11.3	11.55	92736	11.55	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200116	10.15	10.36	10.13	10.17	25510	8.5948	up	down	incorrect
NGVT.US	Ingevity Corporation	20200116	83.74	84.78	82.79	83.24	264343	83.24	down	down	correct
NHI.US	National Health Investors Inc	20200116	83.98	84.22	83.8	84.09	326251	74.7443	up	up	correct
NI.US	PB	20200116	28.36	28.45	28.25	28.26	33153	25.1273	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200116	13.85	13.85	13.77	13.81	65039	13.2943	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200116	23.79	23.87	23.65	23.81	80442	19.9113	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20200116	10.48	10.4899	10.45	10.46	12764	10.1303	down	down	correct
NINE.US	Nine Energy Service Inc	20200116	8	8.24	7.55	7.61	126977	7.61	down	down	correct
NIO.US	NIO Inc	20200116	3.99	4.4	3.91	4.37	99336772	4.37	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200116	13.98	14.04	13.98	14	28647	13.5263	up	up	correct
NJR.US	New Jersey Resources Corporation	20200116	44.19	44.615	44.0843	44.34	426087	41.0829	up	up	correct
NKE.US	NIKE Inc	20200116	102.88	103.57	102.85	103.37	6571710	101.63	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200116	12.78	12.8	12.7678	12.8	9967	12.3	up	down	incorrect
NKX.US	Nuveen California AMT	20200116	15.55	15.55	15.48	15.52	33733	14.8865	down	down	correct
NL.US	NL Industries Inc	20200116	3.5456	3.739	3.5	3.63	29452	3.3612	up	down	incorrect
NLS.US	Nautilus Inc	20200116	3.79	3.9	3.3401	3.56	1536613	3.56	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20200116	21.68	22.31	21.6	21.77	7527027	21.2356	up	up	correct
NLY.US	PI	20200116	26.0222	26.05	25.9864	26.05	18264	23.095	up	up	correct
NM.US	PH	20200116	7.7014	7.7014	7.3451	7.4605	1900	7.4605	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200116	15.54	15.57	15.44	15.53	84600	14.0359	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200116	11.52	11.54	11.495	11.54	20340	11.173	up	up	correct
NMK.US	PC	20200116	104	104	104	104	100	96.3385
NMM.US	Navios Maritime Partners L.P	20200116	16.43	16.69	16.35	16.36	36399	14.938	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200116	7.7014	7.7014	7.3451	7.4605	1900	7.4605	down	down	correct
NMR.US	Nomura Holdings Inc	20200116	5.14	5.16	5.1	5.16	81393	4.7872	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200116	14.5	14.5	14.4471	14.4999	7727	13.9234	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200116	14.319	14.319	14.17	14.22	13553	13.716	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200116	14.41	14.42	14.36	14.36	443534	13.6108	down	down	correct
NNI.US	Nelnet Inc	20200116	60.03	60.74	59.94	60.58	137214	59.0661	up	up	correct
NNN.US	National Retail Properties Inc	20200116	55.1	55.59	54.98	55.51	490007	50.0995	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200116	10.2	10.29	10.2	10.26	43864	6.3792	up	up	correct
NOA.US	North American Construction Group Ltd	20200116	11.6	11.91	11.5827	11.81	96422	11.5207	up	up	correct
NOAH.US	Noah Holdings Limited	20200116	39.24	39.98	39.11	39.72	355497	39.72	up	up	correct
NOC.US	Northrop Grumman Corporation	20200116	381.61	384.61	379.57	383.78	839062	372.4191	up	up	correct
NOK.US	Nokia Corporation	20200116	4.13	4.24	4.13	4.2	30481250	4.2	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200116	14.1859	14.21	14.1859	14.21	4879	13.7077	up	up	correct
NOMD.US	Nomad Foods Limited	20200116	20.92	21.11	20.77	20.78	1330875	20.78	down	down	correct
NOV.US	NOV Inc	20200116	23.47	23.85	23.445	23.52	1889539	23.308	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200116	11.56	11.789	11.43	11.67	200900	11.67	up	up	correct
NOW.US	ServiceNow Inc	20200116	306	310.5	305.3481	310.02	2269426	310.02	up	down	incorrect
NP.US	Neenah Inc	20200116	66.85	68.25	66.77	67.39	80959	62.6728	up	up	correct
NPK.US	National Presto Industries Inc	20200116	89.43	90.51	89.0097	89.95	35647	79.0719	up	up	correct
NPO.US	EnPro Industries Inc	20200116	66.78	67.53	66.465	67.22	58085	65.2062	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200116	8.67	8.79	8.5	8.74	802084	8.74	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200116	14.61	14.61	14.57	14.57	9862	14.0605	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200116	14.32	14.365	14.28	14.34	32042	13.6436	up	up	correct
NR.US	Newpark Resources Inc	20200116	5.34	5.57	5.34	5.44	621875	5.44	up	up	correct
NRG.US	NRG Energy Inc	20200116	38.27	38.8	38.23	38.62	2059100	36.0811	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200116	17.78	17.87	17.7011	17.78	212310	14.7352
NRK.US	Nuveen New York AMT	20200116	13.6	13.65	13.59	13.63	110407	13.0716	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20200116	21.7	21.99	21.68	21.91	14245	18.4087	up	up	correct
NRT.US	North European Oil Royalty Trust	20200116	5.73	5.8216	5.719	5.79	43294	4.9844	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200116	28.38	28.38	27.77	28.06	32600	25.3632	down	down	correct
NS.US	PC	20200116	25.55	25.55	25.4882	25.52	9779	20.9787	down	down	correct
NSA.US	PA	20200116	34.63	35.23	34.63	35.04	257106	32.5021	up	up	correct
NSC.US	Norfolk Southern Corporation	20200116	203.98	206.6	203.71	206.25	1851390	199.2096	up	up	correct
NSCO.US	WS	20200116	5.13	5.2	4.99	5.07	67482	3.3047	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200116	6.03	6.07	6.02	6.07	201047	5.2637	up	up	correct
NSP.US	Insperity Inc	20200116	92.54	94	92.47	93.78	391961	88.4492	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200116	35.83	36.56	35.68	36.48	462255	32.5447	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200116	21.4	21.52	20.87	21.4	2352700	21.4
NTG.US	Tortoise Midstream Energy Fund Inc	20200116	11.6	11.68	11.51	11.52	915390	102.6041	down	down	correct
NTP.US	Nam Tai Property Inc	20200116	8.61	8.61	8.56	8.61	1506	8.61
NTR.US	Nutrien Ltd	20200116	48.06	48.085	47.011	47.11	2245345	43.8178	down	down	correct
NTZ.US	Natuzzi S.p.A	20200116	1.84	1.84	1.76	1.76	5328	1.76	down	down	correct
NUE.US	Nucor Corporation	20200116	53.8	53.8	53.17	53.35	1782548	50.6461	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200116	15.49	15.5	15.48	15.4883	11774	14.8788	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200116	42.21	43.14	42.21	42.51	672300	39.6781	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200116	10.8	10.8073	10.71	10.75	309090	10.4131	down	up	incorrect
NUW.US	Nuveen AMT	20200116	16.55	16.55	16.43	16.5	26096	15.8782	down	down	correct
NVG.US	Nuveen AMT	20200116	16.71	16.77	16.6732	16.77	311840	15.886	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200116	13.28	13.4432	13.18	13.31	135360	13.31	up	up	correct
NVR.US	NVR Inc	20200116	3900.1	3935	3865	3870.52	20150	3870.52	down	up	incorrect
NVRO.US	Nevro Corp	20200116	119.14	124.84	118.745	123.8	724256	123.8	up	up	correct
NVS.US	Novartis AG	20200116	95.07	95.12	94.73	95.1	1441139	88.2294	up	up	correct
NVST.US	Envista Holdings Corporation	20200116	31.59	32.05	31.4	31.94	2211514	31.94	up	up	correct
NVT.US	nVent Electric plc	20200116	25.52	25.73	25.375	25.71	907738	24.2248	up	up	correct
NVTA.US	Invitae Corporation	20200116	19.85	20.375	19.04	20.26	3280196	20.26	up	down	incorrect
NWG.US	NatWest Group plc	20200116	5.83	5.88	5.79	5.86	1599992	5.3196	up	up	correct
NWN.US	Northwest Natural Holding Company	20200116	73.7	74.22	72.96	72.99	217473	67.9206	down	down	correct
NX.US	Quanex Building Products Corporation	20200116	17.72	18.09	17.6967	17.88	248634	17.2835	up	up	correct
NXC.US	Nuveen California Select Tax	20200116	15.76	15.81	15.655	15.71	5185	14.7382	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200116	14.76	14.78	14.7377	14.76	41023	14.0903
NXN.US	Nuveen New York Select Tax	20200116	14.27	14.28	14.0801	14.23	3048	13.3628	down	down	correct
NXP.US	Nuveen Select Tax	20200116	16.71	16.8693	16.71	16.76	44396	15.7404	up	up	correct
NXQ.US	Nuveen Select Tax	20200116	15.32	15.34	15.18	15.26	37948	14.3258	down	down	correct
NXR.US	Nuveen Select Tax	20200116	16.37	16.37	16.29	16.29	11419	15.2785	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200116	46.71	47.02	46.33	46.86	137855	44.2069	up	down	incorrect
NYCB.US	PU	20200116	51.0479	51.15	50.98	51.05	7558	51.05	up	up	correct
NYT.US	The New York Times Company	20200116	33.38	33.65	33.08	33.64	1157643	33.2961	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200116	16.21	16.28	16.21	16.25	179003	15.4981	up	up	correct
O.US	Realty Income Corporation	20200116	76	76.53	75.7225	76.15	1463426	69.9717	up	up	correct
OAK.US	PB	20200116	27.4	27.4435	27.21	27.4	16593	24.251
OC.US	Owens Corning	20200116	64	64.96	63.15	64.76	2129683	63.2392	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200116	14.5	14.5018	13.77	14.12	520440	14.12	down	down	correct
OCN.US	Ocwen Financial Corporation	20200116	1.5	1.51	1.48	1.48	1053712	22.2	down	down	correct
ODC.US	Oil	20200116	37	38.8	37	38.38	21637	36.198	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200116	19.51	19.71	18.94	19.04	334566	18.7655	down	down	correct
OFC.US	Corporate Office Properties Trust	20200116	29.9	30.17	29.8	30.06	334626	27.8637	up	down	incorrect
OFG.US	OFG Bancorp	20200116	21.49	22.11	21.49	22	171483	21.281	up	up	correct
OGE.US	OGE Energy Corp	20200116	45.39	45.68	45.32	45.58	947279	41.7693	up	up	correct
OGS.US	ONE Gas Inc	20200116	94.25	94.8	94.24	94.68	251703	89.2945	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200116	43.36	43.745	43	43.47	2270811	37.0616	up	up	correct
OI.US	O	20200116	13.9	14.2	13.19	13.28	3793583	13.2251	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200116	7.95	7.95	7.91	7.91	81155	7.1986	down	up	incorrect
OIBR.US	C	20200116	1.01	1.05	1.01	1.05	5018779	1.05	up	up	correct
OII.US	Oceaneering International Inc	20200116	14.99	15.35	14.88	14.95	994567	14.95	down	down	correct
OIS.US	Oil States International Inc	20200116	15.42	15.66	15.04	15.15	312817	15.15	down	down	correct
OKE.US	ONEOK Inc	20200116	76.67	77.085	76.2909	76.78	1637564	64.0235	up	up	correct
OLN.US	Olin Corporation	20200116	17.5	18.06	17.44	18	2582283	16.6833	up	up	correct
OLP.US	One Liberty Properties Inc	20200116	27.88	28.3008	27.86	28.19	62494	23.9864	up	up	correct
OMC.US	Omnicom Group Inc	20200116	79.73	79.89	79.38	79.7	1572102	73.5382	down	down	correct
OMF.US	OneMain Holdings Inc	20200116	41.94	42.82	41.84	42.75	449800	30.5328	up	down	incorrect
OMI.US	Owens & Minor Inc	20200116	5.37	5.86	5.35	5.79	2741217	5.7816	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200116	6.94	6.97	6.887	6.91	26800	6.91	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200116	38.38	40.28	38.12	40.13	446492	40.13	up	up	correct
OOMA.US	Ooma Inc	20200116	13.72	13.98	13.68	13.96	117558	13.96	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200116	26.97	27.56	26.97	27.47	38913	25.2458	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200116	9.4	9.53	9.34	9.48	718814	9.2332	up	up	correct
ORA.US	Ormat Technologies Inc	20200116	77.89	78.47	77.74	78.36	135794	77.3561	up	down	incorrect
ORAN.US	Orange S.A	20200116	14.29	14.35	14.24	14.35	625310	12.5221	up	up	correct
ORC.US	Orchid Island Capital Inc	20200116	6.17	6.24	6.14	6.18	752458	4.5986	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200116	16.1	16.2224	15.97	16.01	1601643	13.2062	down	down	correct
ORCL.US	Oracle Corporation	20200116	54.98	55.45	54.93	55.43	9866036	53.8838	up	up	correct
ORI.US	Old Republic International Corporation	20200116	22.65	22.8	22.59	22.73	1515075	18.6602	up	up	correct
ORN.US	Orion Group Holdings Inc	20200116	5.91	5.985	5.75	5.86	218462	5.86	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200116	2.03	2.05	1.98	2.02	210769	2.02	down	down	correct
OSK.US	Oshkosh Corporation	20200116	92.12	92.29	91.02	91.91	501188	89.3157	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200116	28.39	28.86	28.34	28.83	855400	28.2024	up	up	correct
OVV.US	Ovintiv Inc	20200116	4.26	4.44	4.25	4.28	3140232	19.8265	up	up	correct
OXM.US	Oxford Industries Inc	20200116	73.6	74.725	73.25	74.17	94809	71.6842	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200116	47.2	47.58	46.62	46.67	9757575	45.1399	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200116	133.01	135.31	132.03	132.45	81035	128.0956	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20200116	8.07	8.09	8.01	8.01	8030	8.01	down	down	correct
PAG.US	Penske Automotive Group Inc	20200116	48.3	48.72	48.1	48.54	289957	46.797	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200116	37.32	37.48	35.74	36.18	1872593	36.18	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200116	15.97	16.04	15.91	15.97	7836	14.7935
PAM.US	Pampa Energía S.A	20200116	13.99	14.44	13.8	14.2	537075	14.2	up	up	correct
PAR.US	PAR Technology Corporation	20200116	29.97	30.48	29.87	30.28	1261889	30.28	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200116	21.74	21.75	21.18	21.6	254640	21.6	down	down	correct
PAYC.US	Paycom Software Inc	20200116	290.72	294.4	288.68	294.31	326653	294.31	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20200116	70.08	71.02	70.08	70.9	524410	66.738	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200116	38.47	38.59	38.3	38.45	591936	33.4851	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200116	26.16	26.35	26.16	26.315	3011	23.017	up	up	correct
PBF.US	PBF Energy Inc	20200116	31.84	31.94	30.68	31.13	1814988	30.7911	down	down	correct
PBFX.US	PBF Logistics LP	20200116	21.58	21.78	21.57	21.58	142285	17.6057
PBH.US	Prestige Consumer Healthcare Inc	20200116	41.41	41.9	41.06	41.89	438187	41.89	up	down	incorrect
PBI.US	Pitney Bowes Inc	20200116	4.16	4.27	4.11	4.2	2487265	3.8957	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200116	14.96	14.96	14.73	14.89	16989471	11.9664	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200116	14.14	14.14	13.935	14.04	4168174	12.3617	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200116	4.11	4.19	4.11	4.17	151617	3.7216	up	up	correct
PBY.US	Prospect Capital Corporation	20200116	25.8501	26.05	25.8501	25.955	5059	23.6519	up	up	correct
PCF.US	High Income Securities Fund	20200116	9.37	9.45	9.33	9.36	46362	7.5643	down	down	correct
PCG.US	PG&E Corporation	20200116	12.58	12.97	12.46	12.63	8360653	12.63	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200116	25.16	25.1931	24.995	25.08	590245	20.7265	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200116	9.87	9.9	9.81	9.84	29282	9.0771	down	down	correct
PCM.US	PCM Fund Inc	20200116	11.51	11.55	11.5	11.55	26647	9.7232	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200116	19.71	19.93	19.599	19.86	180101	17.0896	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200116	19.08	19.2	19.08	19.17	35077	18.3777	up	up	correct
PD.US	PagerDuty Inc	20200116	24.62	25.48	24.53	25.37	496804	25.37	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20200116	32.93	32.97	32.6	32.78	238732	27.1502	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20200116	22.83	23.115	22.81	23.02	3109484	20.9616	up	down	incorrect
PDS.US	Precision Drilling Corporation	20200116	1.5	1.535	1.49	1.49	26450	29.8	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200116	18.21	18.25	18.15	18.24	75864	15.6736	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200116	35.66	36.44	35.66	36.43	2520197	33.3915	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200116	59.17	59.28	58.97	59.02	2255302	55.0418	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200116	5	5.11	4.76	4.99	2149626	4.5108	down	down	correct
PEN.US	Penumbra Inc	20200116	160.92	161.28	159.42	160.43	280432	160.43	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200116	16.53	16.55	16.33	16.34	114576	14.4871	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200116	15.79	15.89	15.65	15.8	32073	13.9874	up	down	incorrect
PFE.US	Pfizer Inc	20200116	40.79	40.795	40.3236	40.61	15385561	35.6247	down	up	incorrect
PFGC.US	Performance Food Group Company	20200116	51.55	52.06	51.38	51.72	505889	51.72	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200116	12.03	12.04	12.0107	12.03	59307	10.0132
PFN.US	PIMCO Income Strategy Fund II	20200116	10.73	10.75	10.73	10.73	160188	8.9176
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200116	12.63	12.79	12.5755	12.7002	16976	11.1274	up	up	correct
PFS.US	Provident Financial Services Inc	20200116	24.41	24.57	24.36	24.46	119362	22.0989	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20200116	34.05	34.47	33.84	33.96	459654	33.0953	down	down	correct
PG.US	The Procter & Gamble Company	20200116	126.11	126.78	125.59	126.07	6234012	120.0145	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200116	12.34	12.45	12.34	12.45	44273	10.4924	up	down	incorrect
PGR.US	The Progressive Corporation	20200116	75.81	75.97	74.93	75.44	3180912	70.4021	down	up	incorrect
PGRE.US	Paramount Group Inc	20200116	14.08	14.17	14.02	14.14	638040	13.2127	up	up	correct
PGTI.US	PGT Innovations Inc	20200116	15.85	16.24	15.85	16	425884	16	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200116	21.38	21.38	21.24	21.3663	10611	18.2269	down	up	incorrect
PH.US	Parker	20200116	206.35	208.13	205.97	207.75	515803	201.3772	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200116	11.04	11.0594	10.9918	11.02	48627	9.6342	down	down	correct
PHG.US	Koninklijke Philips N.V	20200116	49.83	49.98	49.66	49.95	301494	47.0493	up	up	correct
PHI.US	PLDT Inc	20200116	20.96	21.13	20.82	21.1	42003	18.4719	up	up	correct
PHK.US	PIMCO High Income Fund	20200116	7.6	7.6	7.56	7.58	432452	6.2727	down	down	correct
PHM.US	PulteGroup Inc	20200116	41.43	41.74	41.31	41.66	2037825	40.6841	up	up	correct
PHR.US	Phreesia Inc	20200116	26.05	27.7	25.9	27.59	436576	27.59	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200116	9.71	9.75	9.71	9.74	66644	8.1111	up	up	correct
PHX.US	PHX Minerals Inc	20200116	9.57	9.8	9.21	9.35	51345	9.0479	down	down	correct
PII.US	Polaris Inc	20200116	94.86	95.45	93.75	94.42	725502	90.066	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200116	4.81	4.81	4.79	4.79	132097	4.132	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200116	19.33	19.33	19.07	19.23	26875	17.0122	down	up	incorrect
PING.US	Ping Identity Holding Corp	20200116	27.45	27.73	26	26.04	893068	26.04	down	down	correct
PINS.US	Pinterest Inc	20200116	22.24	23	22.06	22.95	19063845	22.95	up	up	correct
PIPR.US	Piper Sandler Companies	20200116	81.22	83.47	81.12	83.43	87500	77.5423	up	up	correct
PJT.US	PJT Partners Inc	20200116	45.02	46.69	45.02	46.33	68154	44.3045	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200116	24.67	24.98	24.61	24.86	1735270	23.4941	up	up	correct
PKD.US	Parker Drilling Company	20200116	0.065	0.065	0.065	0.065	15000	0.065
PKE.US	Park Aerospace Corp	20200116	17.58	17.69	17.38	17.42	253192	15.5403	down	down	correct
PKG.US	Packaging Corporation of America	20200116	108.71	109.93	107.99	109.08	577764	102.6677	up	down	incorrect
PKI.US	PerkinElmer Inc	20200116	102.11	102.3	100.86	101.22	566990	100.8207	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200116	28.2	28.2714	28.06	28.07	54739	23.5383	down	down	correct
PKX.US	POSCO	20200116	51.97	52.0348	51.42	51.66	180959	49.3104	down	down	correct
PLAN.US	Anaplan Inc	20200116	57.41	58.1269	56.8	57.01	1171556	57.01	down	down	correct
PLD.US	Prologis Inc	20200116	92.54	93.37	92.31	93.35	2627486	89.1668	up	up	correct
PLNT.US	Planet Fitness Inc	20200116	79.4	79.71	78.82	79.17	919674	79.17	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200116	55.42	56.5	55.42	56.37	85819	53.0611	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200116	18.45	18.72	18.29	18.5	119695	16.5785	up	down	incorrect
PM.US	Philip Morris International Inc	20200116	88.62	88.87	88.19	88.56	2602330	78.9518	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200116	15.29	15.31	15.26	15.29	24092	14.543
PML.US	PIMCO Municipal Income Fund II	20200116	15.54	15.56	15.52	15.55	104467	14.8204	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200116	8.15	8.18	8.13	8.17	74806	7.4217	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200116	13.3	13.43	13.3	13.4	103241	12.0687	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200116	23.06	23.12	22.97	23.09	491495	19.5363	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200116	12.54	12.57	12.52	12.56	52751	12.0021	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200116	153.58	153.7	149.95	152.62	3831616	143.7724	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200116	13.69	13.69	13.44	13.58	84730	13.0236	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200116	12.27	12.27	12.211	12.2514	14626	11.7482	down	up	incorrect
PNM.US	PNM Resources Inc	20200116	51.29	51.57	51.08	51.19	553439	48.5456	down	up	incorrect
PNR.US	Pentair plc	20200116	46.44	47.1577	46.34	46.71	1097170	45.3043	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200116	92.86	93.46	92.77	93.24	1204233	85.9623	up	up	correct
POLY.US	Plantronics Inc	20200116	33.57	34.86	32.96	33	729497	32.6509	down	down	correct
POR.US	Portland General Electric Company	20200116	58	58.51	58	58.46	511948	54.23	up	down	incorrect
POST.US	Post Holdings Inc	20200116	110.51	110.58	109.42	110.58	521292	110.58	up	up	correct
PPG.US	PPG Industries Inc	20200116	126.35	129.1	125.384	127.41	3290481	123.2872	up	down	incorrect
PPL.US	PPL Corporation	20200116	35.9	36.04	35.72	35.96	4074446	32.1059	up	up	correct
PPT.US	Putnam Premier Income Trust	20200116	5.64	5.73	5.59	5.6	585151	4.7942	down	down	correct
PRA.US	ProAssurance Corporation	20200116	36.54	37.1	36.42	36.66	157794	35.5807	up	up	correct
PRG.US	PROG Holdings Inc	20200116	60.0142	60.5537	59.2447	60.194	488622	50.8539	up	up	correct
PRGO.US	Perrigo Company plc	20200116	58.62	59.94	58.62	59.51	1263166	57.1636	up	down	incorrect
PRI.US	Primerica Inc	20200116	128.29	129.055	127.72	128.37	168647	125.1833	up	down	incorrect
PRLB.US	Proto Labs Inc	20200116	103.83	108.4	103.38	108.3	247452	108.3	up	down	incorrect
PRMW.US	Primo Water Corporation	20200116	14.35	14.8	14.24	14.78	5051121	14.3298	up	down	incorrect
PRO.US	PROS Holdings Inc	20200116	68.08	68.81	67.59	68	180009	68	down	down	correct
PRS.US	Prudential Financial Inc	20200116	27.84	27.84	27.67	27.77	38294	25.0658	down	down	correct
PRT.US	PermRock Royalty Trust	20200116	6.02	6.29	6.02	6.26	38504	5.5017	up	up	correct
PRTY.US	Party City Holdco Inc	20200116	2.82	3.17	2.79	3.02	7732363	3.02	up	up	correct
PRU.US	Prudential Financial Inc	20200116	95	95.54	94.88	95.39	2203226	85.5452	up	up	correct
PSA.US	Public Storage	20200116	218.47	220.11	218.37	220.02	691682	206.0886	up	down	incorrect
PSB.US	PZ	20200116	25.21	25.24	25.16	25.18	105975	23.177	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200116	31.5	31.8361	30.82	30.91	52109	26.4378	down	down	correct
PSN.US	Parsons Corporation	20200116	42.61	43.06	42.14	42.21	203774	42.21	down	down	correct
PSO.US	Pearson plc	20200116	7.33	7.39	7.28	7.36	1863990	6.908	up	up	correct
PSTG.US	Pure Storage Inc	20200116	18.53	19	18.48	18.96	2139842	18.96	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200116	16.82	17.05	16.82	16.85	6100	15.2963	up	up	correct
PSX.US	Phillips 66	20200116	105.56	105.67	103.65	103.79	2568201	94.0465	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200116	64.06	64.74	63.81	64.73	162327	52.8931	up	up	correct
PTR.US	PetroChina Company Limited	20200116	51.14	51.28	51.01	51.23	76254	44.4207	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200116	19.34	19.36	19.2939	19.35	383805	16.3607	up	down	incorrect
PUK.US	Prudential plc	20200116	36.9	37	36.72	36.98	394586	34.7066	up	up	correct
PUKPRA.US	PUKPRA	20200116	28.17	28.17	27.93	27.93	13946	25.5485	down	down	correct
PUMP.US	ProPetro Holding Corp	20200116	11.2	11.705	11.1721	11.45	888989	11.45	up	up	correct
PVG.US	Pretium Resources Inc	20200116	10.83	10.84	10.63	10.66	1921623	10.66	down	down	correct
PVH.US	PVH Corp	20200116	99.52	100.781	99.04	99.39	603211	99.2467	down	up	incorrect
PVL.US	Permianville Royalty Trust	20200116	2.08	2.08	2.02	2.06	57389	1.7906	down	down	correct
PWR.US	Quanta Services Inc	20200116	40.54	40.945	40.54	40.93	712096	40.6637	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200116	146.39	149.31	146.07	146.99	1419394	138.0953	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20200116	9.85	9.85	9.7739	9.7753	18490	9.3623	down	down	correct
PYS.US	PPlus Trust Series RRD	20200116	20.5714	20.5714	20.5714	20.5714	141	17.4398
PYT.US	PPLUS Trust Series GSC	20200116	22.386	22.4	22.386	22.4	1000	21.1661	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200116	11.2	11.2	11.1396	11.16	25011	10.6908	down	down	correct
PZN.US	Pzena Investment Management Inc	20200116	8.76	8.79	8.62	8.64	79440	7.7575	down	down	correct
QD.US	Qudian Inc	20200116	3.63	3.89	3.47	3.55	31612554	3.55	down	up	incorrect
QGEN.US	QIAGEN N.V	20200116	33.89	34.47	33.87	34.19	2138713	34.19	up	up	correct
QSR.US	Restaurant Brands International Inc	20200116	62.69	63.64	62.49	63.17	3513668	58.7145	up	up	correct
QTWO.US	Q2 Holdings Inc	20200116	86.02	87.06	85.9	86.72	219564	86.72	up	up	correct
QUOT.US	Quotient Technology Inc	20200116	10.45	10.6	10.35	10.49	212807	10.49	up	up	correct
QVCC.US	QVCC	20200116	25.42	25.66	25.42	25.66	633600	22.9538	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200116	26.1	26.2	25.65	25.75	53029	22.6782	down	down	correct
R.US	Ryder System Inc	20200116	56.7	57.38	55.58	55.95	684748	51.3694	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200116	21.98	22.0067	21.9	21.97	110119	17.283	down	down	correct
RACE.US	Ferrari N.V	20200116	172.58	173.41	170.575	173.41	495250	171.2432	up	up	correct
RAD.US	Rite Aid Corporation	20200116	13.38	13.75	12.9	13	7515587	13	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200116	44.02	45.47	43.65	45.12	776330	45.12	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200116	44.64	44.84	44.37	44.52	251764	43.1408	down	down	correct
RBC.US	Regal Beloit Corporation	20200116	86.9	87.2	86.41	86.87	170778	85.0603	down	down	correct
RC.US	Ready Capital Corporation	20200116	15.75	15.955	15.73	15.95	372633	12.779	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200116	26.7	26.78	26.7	26.75	10975	23.8754	up	up	correct
RCB.US	Ready Capital Corporation	20200116	27.14	27.14	26.62	26.62	5800	25.5812	down	down	correct
RCF.US	UN	20200116	55.25	55.8	54.35	54.5	2492029	54.5	down	down	correct
RCI.US	Rogers Communications Inc	20200116	49.59	49.89	49.59	49.74	573088	45.654	up	up	correct
RCL.US	Royal Caribbean Group	20200116	133.14	134.14	132.89	134.05	800943	132.7325	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200116	9.07	9.15	9.0695	9.11	89229	7.6876	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200116	10.5	10.8	10.35	10.46	143726	10.46	down	down	correct
RDN.US	Radian Group Inc	20200116	24.86	25.08	24.77	25.08	1667555	23.7799	up	up	correct
RDS.US	B	20200116	60.54	60.65	59.85	60.14	3215671	57.212	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200116	41.38	41.515	40.23	41.26	684973	40.5873	down	down	correct
RE.US	Everest Re Group Ltd	20200116	276.97	278.41	276.39	277.43	264239	263.4419	up	down	incorrect
RELX.US	RELX PLC	20200116	26.09	26.175	26.01	26.16	281492	24.8416	up	up	correct
RENN.US	Renren Inc	20200116	1.88	1.9499	1.83	1.83	55562	1.83	down	down	correct
RES.US	RPC Inc	20200116	4.81	5.09	4.75	4.95	2248719	4.95	up	down	incorrect
REV.US	Revlon Inc	20200116	23.5	24.08	23.5	23.93	50335	23.93	up	up	correct
REVG.US	REV Group Inc	20200116	10.75	10.89	10.75	10.82	204832	10.5891	up	up	correct
REX.US	REX American Resources Corporation	20200116	74.58	75.65	74.53	74.74	36936	74.74	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200116	46.9	47.3	46.85	47.2	377245	45.6726	up	up	correct
REZI.US	Resideo Technologies Inc	20200116	12.04	12.38	12.03	12.38	2523209	12.38	up	up	correct
RF.US	Regions Financial Corporation	20200116	16.43	16.67	16.39	16.65	14894616	15.4233	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200116	14.82	14.82	14.5	14.56	122369	12.5603	down	down	correct
RFL.US	Rafael Holdings Inc	20200116	20.25	20.81	19.71	20.28	94655	20.28	up	up	correct
RFP.US	Resolute Forest Products Inc	20200116	4.27	4.45	4.27	4.42	242878	4.0967	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200116	158.2	159.94	158.02	159.61	412130	151.7237	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200116	51.21	51.66	50.895	51.56	138549	45.3832	up	up	correct
RGS.US	Regis Corporation	20200116	16.91	18.145	16.73	18.07	443815	18.07	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200116	11.82	11.87	11.807	11.87	29701	9.2247	up	up	correct
RH.US	RH	20200116	221.83	223.6699	218.2204	223.28	617240	223.28	up	up	correct
RHI.US	Robert Half International Inc	20200116	63.27	63.77	63.21	63.48	1676781	60.9881	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200116	85.72	87.03	85.66	86.63	152646	84.2746	up	up	correct
RIG.US	Transocean Ltd	20200116	6.26	6.39	6.13	6.15	14469860	6.15	down	down	correct
RIO.US	Rio Tinto Group	20200116	59.23	59.355	59.02	59.15	1003307	49.163	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200116	16.85	17.01	16.85	17.01	63050	13.0769	up	up	correct
RJF.US	Raymond James Financial Inc	20200116	94.25	95.78	94.245	95.38	1320091	61.7467	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200116	119.41	120.35	119.21	120.31	397525	117.012	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20200116	9.66	10.16	9.66	9.88	2592077	9.88	up	up	correct
RLI.US	RLI Corp	20200116	91.81	93.59	91.64	92.89	289455	88.5247	up	up	correct
RLJ.US	RLJ Lodging Trust	20200116	16.87	16.945	16.77	16.91	1335631	16.8056	up	up	correct
RM.US	Regional Management Corp	20200116	28.73	28.92	28.35	28.79	37255	27.9866	up	down	incorrect
RMD.US	ResMed Inc	20200116	159.52	160.75	158.2	160.73	725298	158.2534	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200116	23.1	23.1	22.9	23	41731	20.1581	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200116	19.95	20.12	19.95	20.12	66800	17.9803	up	up	correct
RMO.US	Romeo Power Inc	20200116	10.03	10.04	10.03	10.04	350006	10.04	up	up	correct
RMPL.US	P	20200116	26.1	26.1	26.05	26.1	1044	26.1
RMT.US	Royce Micro	20200116	8.63	8.72	8.6297	8.69	244914	7.4934	up	up	correct
RNG.US	RingCentral Inc	20200116	190	192.6	189.2	190.83	925989	190.83	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200116	7.1	7.185	7.09	7.15	3332	7.15	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200116	23.83	23.9337	23.76	23.89	92263	21.0488	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20200116	192	194.58	190.68	193.03	295422	189.6689	up	up	correct
ROG.US	Rogers Corporation	20200116	132.63	134	131.62	133.55	69892	133.55	up	up	correct
ROK.US	Rockwell Automation Inc	20200116	203.63	205.32	202.57	205.26	562852	198.3011	up	up	correct
ROL.US	Rollins Inc	20200116	35.29	35.73	35.26	35.64	2113357	23.3616	up	up	correct
ROP.US	Roper Technologies Inc	20200116	375.28	376.09	371.4	375.7	412809	372.1789	up	up	correct
RPM.US	RPM International Inc	20200116	73.68	74.84	73.45	74.69	579050	72.3338	up	up	correct
RPT.US	RPT Realty	20200116	14.61	14.68	14.54	14.59	259637	13.6174	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200116	13.98	14.1	13.915	14.1	1142224	12.2886	up	down	incorrect
RRC.US	Range Resources Corporation	20200116	4.51	4.66	4.34	4.36	10167880	4.36	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200116	3.36	3.55	3.36	3.46	524302	3.4264	up	up	correct
RRX.US	Regal Beloit Corporation	20200116	86.9	87.2	86.41	86.87	170778	85.0603	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200116	121.98	121.98	120.19	120.84	343747	115.9352	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200116	18.24	18.42	18.19	18.23	19100	14.7526	down	down	correct
RSG.US	Republic Services Inc	20200116	92.79	93.59	92.7	93.52	1131550	90.6494	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200116	152.61	154.02	152.61	153.55	3569075	91.739	up	up	correct
RVI.US	Retail Value Inc	20200116	6.6554	6.7402	6.6186	6.6874	382418	-21.9296	up	up	correct
RVLV.US	Revolve Group Inc	20200116	20.61	21.04	20.3	20.69	1077078	20.69	up	up	correct
RVT.US	Royce Value Trust Inc	20200116	14.96	15.105	14.96	15.07	277246	12.7513	up	up	correct
RWT.US	Redwood Trust Inc	20200116	17.23	17.28	17.16	17.27	792497	15.01	up	up	correct
RXN.US	Rexnord Corporation	20200116	32.93	33.27	32.64	33.26	613348	32.7615	up	down	incorrect
RY.US	Royal Bank of Canada	20200116	81	81.68	80.88	81.43	1418405	75.0467	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200116	3.93	4.05	3.76	3.78	549342	3.78	down	up	incorrect
RYB.US	RYB Education Inc	20200116	5.74	5.85	5.7396	5.77	13071	5.77	up	up	correct
RYI.US	Ryerson Holding Corporation	20200116	11.11	11.28	11.03	11.03	66205	10.9579	down	down	correct
RYN.US	Rayonier Inc	20200116	32.97	33.01	32.32	32.62	567669	30.3538	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200116	27.74	27.75	27.67	27.74	28730	24.6567
SA.US	Seabridge Gold Inc	20200116	13.4	13.5254	13.23	13.3	306269	13.3	down	down	correct
SAFE.US	Safehold Inc	20200116	41.45	42.2898	41.37	41.59	290693	40.8801	up	up	correct
SAH.US	Sonic Automotive Inc	20200116	30.94	31.52	30.8	31.01	116491	30.3207	up	up	correct
SAIC.US	Science Applications International Corporation	20200116	93.26	93.45	89.77	93.05	1416793	90.1738	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200116	25.75	25.83	25.45	25.5	652155	25.5	down	down	correct
SAM.US	The Boston Beer Company Inc	20200116	378.12	389.315	376.31	385.8	176155	385.8	up	up	correct
SAN.US	Banco Santander S.A	20200116	4.01	4.04	4	4.03	8555677	3.9714	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200116	6.91	7	6.855	6.99	995790	6.99	up	up	correct
SAP.US	SAP SE	20200116	136.67	137.33	135.91	137.29	1074927	133.1499	up	up	correct
SAR.US	Saratoga Investment Corp	20200116	27.75	28.19	27.7	27.9	139637	24.425	up	up	correct
SAVE.US	Spirit Airlines Inc	20200116	41.58	43.37	41.54	42.65	2985917	42.65	up	up	correct
SB.US	Safe Bulkers Inc	20200116	1.64	1.69	1.61	1.61	242946	1.61	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200116	257.11	259.51	256.1	257.51	40246770	257.51	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200116	15.89	16.08	15.66	15.72	1014688	15.72	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200116	9.31	9.36	9.31	9.33	9367	8.812	up	up	correct
SBOW.US	SilverBow Resources Inc	20200116	8.82	9.2	8.72	8.75	32629	8.75	down	down	correct
SBR.US	Sabine Royalty Trust	20200116	41.01	41.36	40.55	40.78	16883	34.93	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200116	14.58	14.58	14.26	14.32	933705	13.7092	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200116	10.42	10.44	9.955	10.2	5441641	9.1091	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200116	22.99	23.105	22.92	23.06	541063	21.6537	up	up	correct
SCCO.US	Southern Copper Corporation	20200116	44.16	44.37	43.23	43.5	723624	40.0455	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200116	15.67	15.9	15.665	15.85	46419	12.4512	up	up	correct
SCE.US	PL	20200116	24.01	24.077	23.9641	24.02	13359	23.3715	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20200116	46.99	49.07	46.98	49	13752570	47.6165	up	up	correct
SCI.US	Service Corporation International	20200116	48.12	48.47	48.03	48.45	494597	46.8778	up	up	correct
SCL.US	Stepan Company	20200116	102.8	103.095	102.145	102.99	122035	100.8444	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20200116	14.4	14.43	14.36	14.39	113699	11.7944	down	down	correct
SCPE.US	WS	20200116	0.195	0.2	0.195	0.2	148000	0.2	up	up	correct
SCS.US	Steelcase Inc	20200116	19.57	19.82	19.44	19.49	536819	18.0639	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200116	21.43	21.82	21.21	21.5	99232	18.5021	up	up	correct
SCX.US	The L.S. Starrett Company	20200116	5.99	5.99	5.83	5.855	15902	5.855	down	down	correct
SD.US	SandRidge Energy Inc	20200116	3.65	3.71	3.61	3.66	166694	3.66	up	up	correct
SDRL.US	Seadrill Limited	20200116	14.72	15.7	14.4	15.44	1444283	15.44	up	down	incorrect
SE.US	Sea Limited	20200116	40.65	41.02	40.195	40.96	2356825	40.96	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200116	34.63	35.54	34.56	35.35	728894	35.35	up	up	correct
SEDA.US	UN	20200116	0.26	0.265	0.25	0.25	7498700	0.25	down	down	correct
SEE.US	Sealed Air Corporation	20200116	39.26	39.84	38.96	39.74	737797	38.5265	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200116	23.96	24.2	23.905	24.2	711953	23.948	up	up	correct
SF.US	Stifel Financial Corp	20200116	63.97	64.93	63.94	64.7	608157	42.2401	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200116	26.0279	26.06	25.9882	26.06	2267	24.7364	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200116	10.78	10.96	10.77	10.95	82331	10.95	up	up	correct
SFL.US	SFL Corporation Ltd	20200116	14.56	14.66	14.5	14.58	385877	12.1497	up	up	correct
SFUN.US	Fang Holdings Limited	20200116	3.45	3.56	3.4331	3.52	251194	35.2	up	up	correct
SG.US	Sweetgreen Inc.	20200116	8.88	8.9	8.88	8.89	909	8.89	up	up	correct
SGU.US	Star Group L.P	20200116	9.44	9.56	9.44	9.49	40694	8.5017	up	down	incorrect
SHAK.US	Shake Shack Inc	20200116	70.99	71.17	66.68	70.43	5762244	70.43	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200116	35.59	35.75	35.59	35.67	75249	34.1185	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200116	29.7	29.71	29.46	29.6	38059	26.1494	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200116	22.44	22.6	22.05	22.14	783888	16.9303	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200116	13.49	13.635	13.445	13.55	1723295	13.4733	up	up	correct
SHOP.US	Shopify Inc	20200116	452.74	453.78	446.64	451.3	1468143	451.3	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200116	9.86	9.86	9.86	9.86	225100	9.86
SHW.US	The Sherwin	20200116	589.82	589.82	581.79	584.98	498306	191.7647	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200116	15.75	15.9	15.68	15.77	37700	15.77	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200116	3.5	3.5	3.41	3.48	3519211	3.3329	down	down	correct
SIG.US	Signet Jewelers Limited	20200116	28.35	31.44	27.62	30.13	25334080	29.563	up	up	correct
SII.US	Sprott Inc	20200116	2.33	2.362	2.31	2.3165	17255	21.8512	down	up	incorrect
SITC.US	SITE Centers Corp	20200116	13.19	13.35	13.13	13.28	1077652	12.5893	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200116	95.68	97	95.05	95.85	186102	95.85	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200116	35.75	38.22	35.75	38.2	4253644	37.8201	up	up	correct
SJI.US	South Jersey Industries Inc	20200116	31.67	31.91	31.5	31.82	497517	28.8891	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200116	26.34	26.34	26.28	26.29	11500	23.9023	down	down	correct
SJM.US	The J. M. Smucker Company	20200116	104.75	105.66	104.43	104.99	1624389	98.788	up	up	correct
SJR.US	Shaw Communications Inc	20200116	20.08	20.27	20.04	20.21	383180	18.5837	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200116	2.67	2.84	2.5	2.8	232533	2.319	up	up	correct
SJW.US	SJW Group	20200116	70.75	71.85	70.75	71.36	60466	68.5674	up	down	incorrect
SKIL.US	Skillsoft Corp	20200116	10.62	10.66	10.62	10.66	2500	10.66	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200116	22.8	22.8	22.59	22.72	423461	36.1581	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200116	15.46	15.54	15.26	15.41	3770003	13.7593	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200116	42.6	43.24	42.46	42.98	1401641	42.98	up	up	correct
SKY.US	Skyline Champion Corporation	20200116	36.3	36.515	35.13	35.47	460122	35.47	down	down	correct
SLB.US	Schlumberger Limited	20200116	38.57	38.93	38.355	38.78	11771130	36.8432	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200116	5.54	5.7069	5.45	5.66	1205839	5.5814	up	up	correct
SLF.US	Sun Life Financial Inc	20200116	48.24	48.37	47.98	48.34	359274	44.6719	up	up	correct
SLG.US	SL Green Realty Corp	20200116	91.042	91.532	90.682	91.532	838641	79.3639	up	up	correct
SM.US	SM Energy Company	20200116	11.55	11.84	11.32	11.36	2107938	11.2091	down	down	correct
SMAR.US	Smartsheet Inc	20200116	44.54	46.34	44.54	46.09	1866612	46.09	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200116	7.2	7.22	7.17	7.22	991400	6.6056	up	up	correct
SMG.US	The Scotts Miracle	20200116	110.9	111.43	110.17	110.73	330709	104.7825	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200116	12.32	12.94	12.06	12.65	24585	12.65	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200116	3.39	3.67	3.39	3.61	572005	52.0864	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200116	8	8.085	8	8.04	99014	111.5614	up	up	correct
SMP.US	Standard Motor Products Inc	20200116	51.64	52.46	51.29	52.32	68268	50.6867	up	up	correct
SNA.US	Snap	20200116	168.23	169.57	167.859	168.67	255260	160.0093	up	up	correct
SNAP.US	Snap Inc	20200116	18.02	18.41	17.7766	18.25	27082291	18.25	up	down	incorrect
SNDR.US	Schneider National Inc	20200116	23.88	24.02	23.715	23.77	517904	21.2705	down	down	correct
SNN.US	Smith & Nephew plc	20200116	49.06	49.25	48.93	49.24	353025	47.2336	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200116	60.23	60.66	60.2	60.42	114849	50.9495	up	up	correct
SNV.US	Synovus Financial Corp	20200116	39.33	39.65	39.26	39.65	1335814	36.3072	up	down	incorrect
SNX.US	TD SYNNEX	20200116	151.09	153.0699	148.67	149.76	432777	74.1152	down	down	correct
SO.US	The Southern Company	20200116	65.69	66.185	65.61	66.15	3146095	60.8438	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200116	13.27	13.89	13.27	13.55	251682	12.1245	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200116	26.58	26.64	26.52	26.606	25829	24.0903	up	down	incorrect
SOJD.US	SOJD	20200116	25.25	25.31	25.22	25.31	1045400	23.2393	up	up	correct
SOL.US	ReneSola Ltd	20200116	1.4	1.4	1.33	1.36	67623	1.36	down	down	correct
SOLN.US	Southern Co	20200116	55.5	55.5	55.005	55.15	121600	48.2714	down	down	correct
SON.US	Sonoco Products Company	20200116	59.87	60.58	59.81	60.22	392620	56.5991	up	up	correct
SONY.US	Sony Group Corporation	20200116	72.23	72.72	72.2	72.62	1159282	72.1229	up	up	correct
SOR.US	Source Capital Inc	20200116	39.38	39.594	39.38	39.5	12584	34.1052	up	up	correct
SOS.US	SOS Limited	20200116	2.7	2.72	2.45	2.5	46773	2.5	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200116	10.13	10.19	10.13	10.19	2427	10.19	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20200116	63.78	64.14	63.53	63.68	266085	60.5634	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200116	15.76	16.01	14.56	14.94	12321359	14.94	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20200116	14.83	14.917	14.804	14.82	27003	12.069	down	down	correct
SPG.US	Simon Property Group Inc	20200116	147.35	149.05	147.03	148.54	1103946	132.6671	up	up	correct
SPGI.US	S&P Global Inc	20200116	296.19	298.2	294.02	298.19	789475	293.4292	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200116	22.42	22.5699	22.36	22.39	125994	18.4908	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20200116	11.7	11.7	11.54	11.54	248	11.54	down	down	correct
SPNT.US	SiriusPoint Ltd	20200116	10.67	10.71	10.6	10.69	340501	10.69	up	up	correct
SPOT.US	Spotify Technology S.A	20200116	153.35	153.35	150.27	151.84	701310	151.84	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200116	67.17	68.23	67.05	67.99	1266700	67.8144	up	up	correct
SPXC.US	SPX Corporation	20200116	53.27	53.7165	52.94	53.28	294418	53.28	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200116	16.59	16.62	16.5611	16.6	41193	14.5828	up	down	incorrect
SQ.US	Square Inc	20200116	70.95	71	69.19	69.52	6087219	69.52	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200116	31.1038	31.4414	30.9301	31.4414	1069691	30.214	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200116	4.19	4.5	4.08	4.37	182606	4.37	up	up	correct
SR.US	Spire Inc	20200116	83.66	84.26	83.29	84.21	210862	78.016	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200116	50.71	51.16	50.45	51.16	913046	45.5418	up	up	correct
SRE.US	Sempra	20200116	154.52	155.98	154.28	155.18	1427995	144.6804	up	up	correct
SREA.US	Sempra Energy	20200116	26.49	26.525	26.44	26.5	76232	23.7954	up	up	correct
SRG.US	Seritage Growth Properties	20200116	39.6	40.345	39.6	40.13	116657	40.13	up	up	correct
SRI.US	Stoneridge Inc	20200116	29.22	29.7	29.22	29.67	167205	29.67	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200116	11.2634	11.4023	11.11	11.32	7143	10.4815	up	up	correct
SRLP.US	Sprague Resources LP	20200116	16.57	16.87	16.55	16.69	39884	12.7518	up	up	correct
SRT.US	StarTek Inc	20200116	7.88	8.14	7.863	8.05	31411	8.05	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200116	10.25	10.39	10.21	10.22	7018	34.9799	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200116	83.08	84.02	83.08	84.01	157456	82.5082	up	up	correct
SSL.US	Sasol Limited	20200116	19.41	19.59	19.33	19.42	249339	19.42	up	up	correct
SSTK.US	Shutterstock Inc	20200116	44.58	45.135	44.52	44.85	128404	43.8211	up	up	correct
ST.US	Sensata Technologies Holding plc	20200116	52.58	52.82	52.24	52.81	455735	52.81	up	up	correct
STAG.US	STAG Industrial Inc	20200116	32.08	32.57	32.06	32.33	1597808	29.7059	up	up	correct
STAR.US	PI	20200116	25.62	25.66	25.5657	25.5657	9710	21.965	down	up	incorrect
STC.US	Stewart Information Services Corporation	20200116	40.59	41	40.285	40.88	88424	38.6848	up	up	correct
STE.US	STERIS plc	20200116	153.05	154.17	152.68	154.13	399311	151.4825	up	down	incorrect
STG.US	Sunlands Technology Group	20200116	2.71	2.72	2.71	2.71	3298	33.875
STK.US	Columbia Seligman Premium Technology Growth Fund	20200116	24.79	24.88	24.68	24.76	49208	21.6062	down	down	correct
STL.US	Sterling Bancorp	20200116	20.67	20.82	20.61	20.82	1004334	20.1288	up	up	correct
STLA.US	Stellantis N.V	20200116	13.0342	13.1095	12.9917	13.0907	3522155	11.0367	up	up	correct
STM.US	STMicroelectronics N.V	20200116	27.68	27.765	27.47	27.71	1882178	27.3708	up	up	correct
STN.US	Stantec Inc	20200116	29.8	29.8	29.5	29.6	53937	28.8602	down	down	correct
STNG.US	Scorpio Tankers Inc	20200116	32.54	33.18	31.33	32.67	1885788	30.992	up	up	correct
STON.US	StoneMor Inc	20200116	1.3	1.385	1.26	1.3401	121694	1.3401	up	up	correct
STOR.US	STORE Capital Corporation	20200116	37.7	38.05	37.39	38.02	1444934	34.774	up	down	incorrect
STT.US	State Street Corporation	20200116	80.07	81.66	79.23	81.14	5116055	76.9129	up	up	correct
STWD.US	Starwood Property Trust Inc	20200116	25.27	25.37	25.2	25.35	1075500	21.1336	up	up	correct
STZ.US	Constellation Brands Inc	20200116	191.54	192.245	190.33	190.86	855977	185.1609	down	down	correct
SU.US	Suncor Energy Inc	20200116	34.4	34.55	33.91	33.99	4690883	31.3927	down	up	incorrect
SUI.US	Sun Communities Inc	20200116	153.78	154.89	153.23	154.66	434535	148.9393	up	up	correct
SUM.US	Summit Materials Inc	20200116	23.36	23.44	22.855	23.36	523432	23.36
SUN.US	Sunoco LP	20200116	32.25	32.25	31.97	32.13	275399	25.9828	down	down	correct
SUP.US	Superior Industries International Inc	20200116	3.46	3.62	3.414	3.57	96156	3.57	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200116	3.16	3.4	3.16	3.27	1310975	3.1645	up	up	correct
SUZ.US	Suzano S.A	20200116	10.7	10.72	10.41	10.54	222655	10.54	down	down	correct
SWCH.US	Switch Inc	20200116	16.18	16.3	16.08	16.11	886405	15.7898	down	down	correct
SWI.US	SolarWinds Corporation	20200116	18.61	18.67	18.46	18.59	365631	18.1567	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20200116	167.76	170.84	167.11	170.5	1807939	164.8366	up	down	incorrect
SWM.US	Schweitzer	20200116	37.99	38.67	37.85	38.64	248026	35.081	up	up	correct
SWN.US	Southwestern Energy Company	20200116	2	2.08	1.93	1.94	24317311	1.94	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20200116	109.32	110.2	108.75	110.2	443600	99.6118	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200116	77.52	77.9	76.68	76.8	472687	71.9303	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200116	8.55	8.57	8.53	8.56	20208	7.4959	up	up	correct
SXC.US	SunCoke Energy Inc	20200116	6.03	6.11	5.945	5.96	387402	5.4166	down	down	correct
SXI.US	Standex International Corporation	20200116	78.1	78.89	77.62	78.55	48527	76.5756	up	up	correct
SXT.US	Sensient Technologies Corporation	20200116	64.78	65.48	64.55	65.45	160741	62.4011	up	up	correct
SYF.US	Synchrony Financial	20200116	35.4	35.61	35.31	35.48	5872486	33.5362	up	down	incorrect
SYK.US	Stryker Corporation	20200116	207.73	209.47	206.77	209.46	2617118	205.3711	up	up	correct
SYY.US	Sysco Corporation	20200116	83.28	83.45	82.52	82.66	2588501	78.6439	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200116	13.7	13.79	13.64	13.66	59740	45.9533	down	down	correct
TAC.US	TransAlta Corporation	20200116	6.97	7.11	6.9	6.95	254557	6.7382	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200116	20.1	20.1	19.95	20.06	551200	20.06	down	down	correct
TAL.US	TAL Education Group	20200116	56.3	56.93	56	56.13	3555964	56.13	down	down	correct
TALO.US	Talos Energy Inc	20200116	28.54	29.02	28.45	28.61	263237	28.61	up	up	correct
TAP.US	Molson Coors Beverage Company	20200116	55.94	56.7	55.735	56.57	1139014	55.0943	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200116	86.86	86.86	85.37	86.08	49238	86.08	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200116	26.81	26.99	26.81	26.86	99936	24.584	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200116	27.78	27.78	27.64	27.7	129244	25.3013	down	down	correct
TBI.US	TrueBlue Inc	20200116	23.76	24	23.65	23.78	114617	23.78	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200116	34.15	34.15	34.15	34.15	393	34.15
TCN.US	Tricon Capital Group Inc	20200116	8.2974	8.2974	8.2974	8.2974	0	7.8224
TCS.US	The Container Store Group Inc	20200116	4.79	4.79	4.47	4.58	373050	4.2813	down	down	correct
TD.US	The Toronto	20200116	56.32	56.81	56.26	56.7	1093477	52.47	up	up	correct
TDC.US	Teradata Corporation	20200116	27.41	27.64	27.085	27.25	779802	27.25	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200116	20.2	20.33	20.195	20.33	45563	14.1684	up	up	correct
TDG.US	TransDigm Group Incorporated	20200116	622.85	634.57	619.59	633.33	356185	633.33	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200116	25.84	25.84	25.78	25.79	8324	23.642	down	down	correct
TDOC.US	Teladoc Health Inc	20200116	94.05	97.34	94.04	96.91	1053414	96.91	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200116	24.94	25.64	24.78	25.45	607547	23.7822	up	down	incorrect
TDW.US	Tidewater Inc	20200116	17.46	17.85	17.46	17.57	111524	17.55	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200116	376.7	379.06	374.005	377.54	172736	377.54	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200116	16.8	17.047	16.8	17	94000	14.5793	up	up	correct
TECK.US	Teck Resources Limited	20200116	16.23	16.29	15.7	15.8	3991246	15.4911	down	up	incorrect
TEF.US	Telefónica S.A	20200116	6.76	6.79	6.73	6.78	1170178	5.6588	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200116	9.27	9.27	9.19	9.2	262725	7.8072	down	down	correct
TEL.US	TE Connectivity Ltd	20200116	99.4	99.52	98.63	99.5	1395800	96.1348	up	up	correct
TEN.US	Tenneco Inc	20200116	10.46	11.02	10.39	10.68	1203452	10.68	up	up	correct
TEO.US	Telecom Argentina S.A	20200116	11.07	11.3	10.93	11.15	91364	10.5925	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200116	10.66	11.125	10.55	10.62	19056381	10.62	down	down	correct
TEX.US	Terex Corporation	20200116	28.28	28.65	28.08	28.28	318835	27.8435
TFC.US	Truist Financial Corporation	20200116	55.19	55.87	55.19	55.86	4493814	51.8467	up	down	incorrect
TFII.US	TFI International Inc	20200116	33.7957	33.7957	33.7957	33.7957	5	32.7674
TFX.US	Teleflex Incorporated	20200116	382.34	385.29	381.72	384.38	132150	381.5059	up	down	incorrect
TG.US	Tredegar Corporation	20200116	21.82	22.12	21.8	22.1	55436	14.7638	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200116	10.69	11.11	10.68	10.95	335498	10.8655	up	up	correct
TGI.US	Triumph Group Inc	20200116	23.28	23.675	23.15	23.23	190302	23.1803	down	down	correct
TGNA.US	TEGNA Inc	20200116	18.02	18.05	17.66	17.95	2338086	17.2494	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200116	15.15	15.1993	14.94	14.99	143928	12.8	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200116	6.48	6.83	6.48	6.68	269876	6.68	up	up	correct
TGT.US	Target Corporation	20200116	117.14	117.32	115.83	116.32	9361595	112.4704	down	down	correct
THC.US	Tenet Healthcare Corporation	20200116	37.1	37.5	36.81	37.14	1364057	37.14	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200116	138.83	139.82	136.82	138.86	293551	132.6154	up	up	correct
THO.US	Thor Industries Inc	20200116	81.04	82.7	80.77	81.84	1015211	79.2048	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200116	19.2	19.32	19.18	19.31	122417	17.0732	up	up	correct
THR.US	Thermon Group Holdings Inc	20200116	26.34	26.96	26.2	26.78	105859	26.78	up	up	correct
THS.US	TreeHouse Foods Inc	20200116	47.16	47.72	47.02	47.43	219449	47.43	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20200116	14.13	14.268	14.1	14.16	142472	11.9453	up	up	correct
TIMB.US	W	20200116	19.68	19.78	19.52	19.77	709127	18.8317	up	up	correct
TISI.US	Team Inc	20200116	15.15	15.78	15.15	15.65	84166	15.65	up	up	correct
TJX.US	The TJX Companies Inc	20200116	62.2	62.825	62.15	62.81	4114686	61.6615	up	up	correct
TK.US	Teekay Corporation	20200116	4.95	5.03	4.92	4.92	457922	4.92	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200116	6.2	6.21	6.14	6.16	213464	5.5697	down	down	correct
TKR.US	The Timken Company	20200116	58	58.32	57.65	58.25	342548	56.1406	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200116	28.15	28.25	28.01	28.15	300203	25.5534
TLYS.US	Tilly's Inc	20200116	8.6	8.85	8.6	8.73	484854	6.8265	up	up	correct
TM.US	Toyota Motor Corporation	20200116	139.44	140.1	139.37	140.1	103996	133.4659	up	up	correct
TME.US	Tencent Music Entertainment Group	20200116	14	14.02	13.82	13.95	5820372	13.95	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200116	24.68	24.91	24.41	24.72	944949	24.72	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200116	337.2	338.21	334.85	336.74	842081	335.2584	down	down	correct
TMST.US	TimkenSteel Corporation	20200116	7.49	7.55	7.235	7.45	264351	7.45	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200116	36.39	36.99	36.2	36.53	764358	36.53	up	up	correct
TNC.US	Tennant Company	20200116	84.57	86.305	84.57	86.28	66703	84.173	up	up	correct
TNET.US	TriNet Group Inc	20200116	57.57	58.485	57.57	58.05	299873	58.05	up	up	correct
TNK.US	Teekay Tankers Ltd	20200116	22.25	22.57	21.4585	21.9	881837	21.9	down	down	correct
TNL.US	Travel + Leisure Co	20200116	52.09	52.82	52.058	52.79	436924	49.0295	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200116	3.81	3.92	3.8	3.89	499617	18.4001	up	up	correct
TOL.US	Toll Brothers Inc	20200116	44.19	44.845	43.87	44.64	2758325	43.6564	up	up	correct
TPB.US	Turning Point Brands Inc	20200116	27.95	28.7	27.95	28.12	80300	27.7535	up	up	correct
TPC.US	Tutor Perini Corporation	20200116	12.08	12.3	11.84	11.89	543777	11.4769	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200116	16.35	16.47	16.285	16.45	1208781	16.45	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200116	800	800	785.6915	794.9	10096	757.582	down	up	incorrect
TPR.US	Tapestry Inc	20200116	28.88	29.19	28.69	28.85	2607413	28.0929	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200116	14.01	14.1	13.9	13.94	373187	11.0645	down	down	correct
TPX.US	Tempur Sealy International Inc	20200116	88.64	89.4	87.185	87.52	2794984	21.7054	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200116	17.45	17.53	17.45	17.49	22554	15.052	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200116	34.0388	34.398	33.9272	34.165	73666	32.4304	up	up	correct
TRC.US	Tejon Ranch Co	20200116	16.19	16.42	16.18	16.35	54366	16.35	up	down	incorrect
TREC.US	Trecora Resources	20200116	7.35	7.47	7.23	7.38	28477	7.38	up	down	incorrect
TREX.US	Trex Company Inc	20200116	99.67	99.91	97.75	99.61	670060	49.805	down	down	correct
TRGP.US	Targa Resources Corp	20200116	41.24	41.735	41.03	41.26	1501381	39.0651	up	up	correct
TRI.US	Thomson Reuters Corporation	20200116	77.95	78.7	77.52	78.64	804172	75.8579	up	down	incorrect
TRN.US	Trinity Industries Inc	20200116	21.02	21.52	20.97	21.5	1233493	20.255	up	up	correct
TRNO.US	Terreno Realty Corporation	20200116	56.26	57.04	56.13	57.03	250524	54.7735	up	up	correct
TROX.US	Tronox Holdings plc	20200116	12.02	12.21	11.61	11.71	1509856	11.1141	down	up	incorrect
TRP.US	TC Energy Corporation	20200116	53.4	53.8	53.36	53.77	922735	47.9723	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200116	0.683	0.6978	0.68	0.6934	1460137	6.934	up	down	incorrect
TRTN.US	Triton International Limited	20200116	39.7	40.64	39.7	40.5	270470	36.501	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200116	20.5	20.54	20.465	20.51	252653	15.2487	up	down	incorrect
TRU.US	TransUnion	20200116	92.13	92.66	91.59	92.56	651600	91.9306	up	up	correct
TRV.US	The Travelers Companies Inc	20200116	138	138.98	137.82	138.85	1249143	132.153	up	down	incorrect
TS.US	Tenaris S.A	20200116	22.56	22.7	22.485	22.65	1398704	20.9203	up	up	correct
TSE.US	Trinseo S.A	20200116	35.17	35.74	34.85	34.88	242489	32.7848	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200116	5.97	5.97	5.92	5.92	104797	5.4665	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200116	21.84	22.07	21.8	21.97	263136	16.4877	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200116	59.2	59.69	58.303	58.75	11215740	56.8323	down	down	correct
TSN.US	Tyson Foods Inc	20200116	89.66	90.9	88.41	90.02	2982155	85.6636	up	up	correct
TSQ.US	Townsquare Media Inc	20200116	10.13	10.34	10.02	10.17	30064	10.0045	up	up	correct
TT.US	Trane Technologies plc	20200116	132	132.97	131.62	132.89	970597	99.8749	up	down	incorrect
TTC.US	The Toro Company	20200116	83.56	83.81	83.18	83.75	287767	81.7439	up	up	correct
TTE.US	TotalEnergies SE	20200116	54.47	54.5	54.17	54.3	1091403	47.5901	down	up	incorrect
TTI.US	TETRA Technologies Inc	20200116	1.42	1.615	1.41	1.6	696940	1.6	up	up	correct
TTM.US	Tata Motors Limited	20200116	13.93	13.93	13.73	13.82	1266600	13.82	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200116	13.49	13.62	13.48	13.54	119271	48.9244	up	up	correct
TU.US	TELUS Corporation	20200116	9.68	9.77	9.64	9.745	581214	17.2814	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200116	14.49	14.96	14.3	14.85	339789	14.85	up	up	correct
TUP.US	Tupperware Brands Corporation	20200116	9.34	9.7172	9.18	9.33	2702904	9.33	down	down	correct
TV.US	Grupo Televisa S.A.B	20200116	11.89	12.42	11.86	12.3	2741449	12.2156	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200116	26.75	26.83	26.68	26.75	5792	25.4966
TVE.US	Tennessee Valley Authority PARRS A 2029	20200116	25.86	25.97	25.8407	25.8629	6107	24.639	up	up	correct
TWI.US	Titan International Inc	20200116	3.73	3.97	3.72	3.81	305246	3.799	up	up	correct
TWLO.US	Twilio Inc	20200116	121.24	121.6	118.3001	119.58	3204426	119.58	down	down	correct
TWN.US	The Taiwan Fund Inc	20200116	21.34	21.5375	21.34	21.44	8033	17.5896	up	up	correct
TWO.US	Two Harbors Investment Corp	20200116	15.01	15.09	15	15.09	1359701	12.8101	up	up	correct
TWTR.US	Twitter Inc	20200116	33.5	34.27	33.03	34.19	19919939	34.19	up	down	incorrect
TX.US	Ternium S.A	20200116	22.95	23.02	22.48	22.73	165760	21.125	down	down	correct
TXT.US	Textron Inc	20200116	45.63	46.05	45.5	46	1835118	45.8448	up	down	incorrect
TY.US	Tri	20200116	28.75	28.9399	28.71	28.86	47413	26.7629	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200116	19.51	19.58	19.41	19.48	246775	69.572	down	down	correct
TYL.US	Tyler Technologies Inc	20200116	313.04	315.005	311.43	312.19	259094	312.19	down	up	incorrect
UA.US	Under Armour Inc	20200116	19.05	19.32	18.96	19.02	1426606	19.02	down	down	correct
UAA.US	Under Armour Inc	20200116	21.39	21.65	21.09	21.19	4429251	21.19	down	down	correct
UAN.US	CVR Partners LP	20200116	2.9	2.97	2.875	2.96	280071	27.6344	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200116	24.22	24.39	24.05	24.14	97896	22.1677	down	down	correct
UBER.US	Uber Technologies Inc	20200116	35.03	35.06	34.18	34.68	21955292	34.68	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200116	18.7654	19.07	18.7654	18.9567	850	17.3813	up	up	correct
UBS.US	UBS Group AG	20200116	13.12	13.2	13.0946	13.2	1481744	12.122	up	up	correct
UDR.US	UDR Inc	20200116	46.88	47.33	46.7298	47.33	1057520	44.4874	up	down	incorrect
UE.US	Urban Edge Properties	20200116	19.25	19.51	19.22	19.34	533330	17.7832	up	up	correct
UFI.US	Unifi Inc	20200116	25.49	26.29	25.49	26.22	46695	26.22	up	down	incorrect
UFS.US	Domtar Corporation	20200116	38.81	39.45	38.81	39.33	867890	38.5031	up	up	correct
UGI.US	UGI Corporation	20200116	44.37	44.82	44.27	44.58	1186121	41.4979	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200116	149.9	150.39	148.43	149.9625	55463	149.9625	up	up	correct
UGP.US	Ultrapar Participações S.A	20200116	6.11	6.11	5.88	6.04	1811321	5.7509	down	down	correct
UHS.US	Universal Health Services Inc	20200116	144.96	145.2	143.74	143.94	417420	142.9007	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200116	119.38	121.895	119.21	120.93	34428	111.7069	up	up	correct
UI.US	Ubiquiti Inc	20200116	171.25	173.445	170.34	170.78	222511	168.4037	down	up	incorrect
UIS.US	Unisys Corporation	20200116	12.25	12.51	12.22	12.4	322203	12.4	up	up	correct
UL.US	Unilever PLC	20200116	56.66	57.01	56.59	56.95	897095	53.1878	up	down	incorrect
UMC.US	United Microelectronics Corporation	20200116	2.67	2.67	2.63	2.64	355058	2.4342	down	up	incorrect
UMH.US	UMH Properties Inc	20200116	16.15	16.39	16.14	16.38	214924	14.9818	up	up	correct
UNF.US	UniFirst Corporation	20200116	212.31	216.06	212.185	212.9	46498	210.7678	up	up	correct
UNFI.US	United Natural Foods Inc	20200116	9.3	9.61	9.2	9.34	644542	9.34	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20200116	298	300.99	295.93	300.74	3710344	291.7684	up	up	correct
UNM.US	Unum Group	20200116	28.82	29.18	28.78	29.14	1477275	26.1958	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200116	27.54	27.55	27.38	27.43	10108	24.3773	down	down	correct
UNP.US	Union Pacific Corporation	20200116	181.56	184.17	180.91	183.9	3227407	176.6609	up	up	correct
UNVR.US	Univar Solutions Inc	20200116	23.7	23.91	23.655	23.71	924406	23.71	up	up	correct
UPH.US	UpHealth Inc	20200116	9.99	10.02	9.99	10.02	483175	10.02	up	up	correct
UPS.US	United Parcel Service Inc	20200116	118.51	119.11	118.1	118.61	2426958	112.3656	up	up	correct
URI.US	United Rentals Inc	20200116	156.03	157.79	155.51	157.65	891773	157.65	up	up	correct
USA.US	Liberty All	20200116	7.01	7.06	7.01	7.03	1149395	5.7602	up	up	correct
USAC.US	USA Compression Partners LP	20200116	17.64	17.7254	17.39	17.51	241476	13.2362	down	down	correct
USB.US	U.S. Bancorp	20200116	54.75	55.27	54.4	55.19	12176120	51.6172	up	up	correct
USDP.US	USD Partners LP	20200116	10.5	10.505	10.32	10.48	30485	8.4136	down	down	correct
USFD.US	US Foods Holding Corp	20200116	41.33	41.605	41.06	41.4	954100	41.4	up	up	correct
USM.US	United States Cellular Corporation	20200116	35.46	36.83	35.46	36.42	172158	36.42	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200116	80.43	81.42	80.11	81.13	55225	81.13	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200116	122.48	122.48	119.79	121.07	76033	119.0734	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200116	6.1	6.24	5.94	6.06	344490	6.06	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200116	27	27.0829	26.98	27.06	188423	23.4807	up	up	correct
UTI.US	Universal Technical Institute Inc	20200116	7.5	7.61	7.4	7.45	118848	7.45	down	down	correct
UTL.US	Unitil Corporation	20200116	62.08	63.26	61.9	63.12	65222	59.0862	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200116	26.45	26.94	26.45	26.5	174866	24.5748	up	up	correct
UVV.US	Universal Corporation	20200116	56.29	56.71	56.2	56.53	116019	50.6379	up	up	correct
V.US	Visa Inc	20200116	201	201.5	199.78	200.95	9983741	198.5022	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200116	128.42	129.67	127.82	128.7	284191	127.1384	up	up	correct
VALE.US	Vale S.A.	20200116	13.28	13.28	13.11	13.16	13701680	10.7113	down	down	correct
VAPO.US	Vapotherm Inc	20200116	11.67	12.24	11.6	11.93	61359	11.93	up	down	incorrect
VATE.US	Innovate Corp	20200116	2.38	2.58	2.3527	2.57	307587	2.57	up	up	correct
VBF.US	Invesco Bond Fund	20200116	20.01	20.08	19.92	19.95	27256	17.9751	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200116	10.65	10.68	10.495	10.66	43169	9.2275	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200116	20.06	21.6	20.06	21.39	273259	21.39	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200116	12.94	12.98	12.9	12.98	52222	11.9494	up	up	correct
VEC.US	Vectrus Inc	20200116	56.92	57.59	56.56	57.11	40258	57.11	up	up	correct
VEDL.US	Vedanta Limited	20200116	9.17	9.18	9.04	9.08	480393	7.5097	down	down	correct
VEEV.US	Veeva Systems Inc	20200116	146.21	147.6	145.0703	147.32	1114846	147.32	up	up	correct
VER.US	VEREIT Inc	20200116	9.51	9.57	9.46	9.52	7752064	43.3472	up	up	correct
VET.US	Vermilion Energy Inc	20200116	16.34	16.68	16.2881	16.42	764684	15.5142	up	down	incorrect
VFC.US	V.F. Corporation	20200116	96.4	96.63	95	95.13	3285533	90.3011	down	down	correct
VGI.US	Virtus Global Multi	20200116	13.03	13.2	13	13.14	125793	10.8069	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200116	13.02	13.06	13.01	13.01	85940	11.8617	down	down	correct
VGR.US	Vector Group Ltd	20200116	13.56	13.79	13.52	13.63	495524	12.0439	up	up	correct
VHC.US	VirnetX Holding Corp	20200116	4.04	4.13	4.01	4.02	241785	3.4482	down	down	correct
VHI.US	Valhi Inc	20200116	1.77	1.78	1.75	1.76	56990	20.168	down	down	correct
VICI.US	VICI Properties Inc	20200116	26.13	26.245	26.05	26.19	2938449	23.5236	up	up	correct
VIIX.US	VelocityShares VIX Short	20200116	28.42	28.4563	28.1	28.15	17718	28.15	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200116	14.65	14.75	14.19	14.41	3799788	14.41	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200116	6.6	7.38	6.6	7.28	57768	7.28	up	up	correct
VIV.US	Telefônica Brasil S.A	20200116	14.19	14.22	14.03	14.1	2147386	11.8901	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200116	12.64	12.6603	12.58	12.62	117942	11.5089	down	down	correct
VLO.US	Valero Energy Corporation	20200116	93.07	93.2	91.43	91.98	2829510	81.7891	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200116	11.13	11.17	11.04	11.1	193478	11.1	down	down	correct
VLT.US	Invesco High Income Trust II	20200116	14.55	14.61	14.55	14.56	16274	12.3194	up	up	correct
VMC.US	Vulcan Materials Company	20200116	140.14	140.4	138.31	139.87	888716	137.2274	down	down	correct
VMI.US	Valmont Industries Inc	20200116	151.09	152.9	150.385	151.81	90699	148.1936	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200116	12.63	12.6403	12.59	12.59	219468	11.4824	down	down	correct
VNCE.US	Vince Holding Corp	20200116	16.42	17.04	16.42	16.55	108322	16.55	up	up	correct
VNE.US	Veoneer Inc	20200116	13.85	14.24	13.74	14.07	554184	14.07	up	up	correct
VNO.US	Vornado Realty Trust	20200116	67.1	67.34	66.87	67.27	1006096	60.357	up	down	incorrect
VNTR.US	Venator Materials PLC	20200116	3.48	3.67	3.42	3.63	285685	3.63	up	up	correct
VOC.US	VOC Energy Trust	20200116	4.98	5.04	4.91	4.98	60272	4.0445
VOYA.US	Voya Financial Inc	20200116	61.42	62.22	61.42	62.06	1082584	60.8937	up	up	correct
VPG.US	Vishay Precision Group Inc	20200116	35.11	35.66	34.97	35.66	58905	35.66	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200116	13.25	13.2935	13.2	13.25	32076	12.1171
VRS.US	Verso Corporation	20200116	16.6	16.97	16.49	16.85	292995	12.7258	up	up	correct
VRT.US	Vertiv Holdings Co	20200116	11.7	11.91	11.67	11.67	684500	11.6593	down	down	correct
VRTV.US	Veritiv Corporation	20200116	16.39	16.87	16.38	16.67	97014	16.67	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200116	22.98	23.25	22.79	23.12	1581933	22.2177	up	up	correct
VST.US	Vistra Corp	20200116	22.81	23.43	22.81	23.2	6538147	21.8049	up	up	correct
VSTO.US	Vista Outdoor Inc	20200116	7.39	7.71	7.365	7.57	324586	7.57	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200116	11.61	11.645	11.59	11.61	276413	9.9507
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200116	13.87	13.87	13.781	13.85	26086	12.7526	down	up	incorrect
VTOL.US	Bristow Group Inc	20200116	8.82	9.02	8.64	8.65	25931	25.95	down	down	correct
VTR.US	Ventas Inc	20200116	57.73	58.77	57.61	58.64	3418116	53.9037	up	up	correct
VVI.US	Viad Corp	20200116	69.08	69.38	68.55	68.78	116307	68.5566	down	up	incorrect
VVNT.US	WS	20200116	10.45	10.45	9.68	10.19	262924	10.19	down	down	correct
VVR.US	Invesco Senior Income Trust	20200116	4.29	4.31	4.28	4.3	777656	3.745	up	up	correct
VVV.US	Valvoline Inc	20200116	21.37	21.5111	21.25	21.42	525761	20.6747	up	up	correct
VZ.US	Verizon Communications Inc	20200116	59.38	59.85	59.22	59.67	10689809	55.2618	up	up	correct
W.US	Wayfair Inc	20200116	106.78	107.47	105.15	106.38	2380868	106.38	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200116	78.54	79.85	78.12	79.84	938848	78.8308	up	up	correct
WAL.US	Western Alliance Bancorporation	20200116	57.44	57.755	57.28	57.6	585850	55.5533	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200116	26.074	26.15	26.074	26.15	3467	23.4748	up	up	correct
WAT.US	Waters Corporation	20200116	235.69	237.79	234.84	237.61	362962	237.61	up	down	incorrect
WBK.US	Westpac Banking Corporation	20200116	17.21	17.25	17.17	17.24	307013	16.1381	up	up	correct
WBS.US	Webster Financial Corporation	20200116	52.34	52.9	52.17	52.81	564918	48.6591	up	up	correct
WBT.US	Welbilt Inc	20200116	15.36	15.47	15.33	15.45	908482	15.45	up	up	correct
WCC.US	WESCO International Inc	20200116	55.92	56.2	55.495	56	929883	56	up	down	incorrect
WCN.US	Waste Connections Inc	20200116	96.57	97.75	96.255	97.68	726424	96.2428	up	up	correct
WD.US	Walker & Dunlop Inc	20200116	67.5	68.7	67.26	68.65	291236	65.7116	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200116	14.64	14.7423	14.63	14.7	26371	13.0933	up	up	correct
WEC.US	WEC Energy Group Inc	20200116	95.36	96.215	94.99	96.17	1595295	90.8965	up	up	correct
WEI.US	Weidai Ltd	20200116	2.8	2.8	2.69	2.74	50272	2.74	down	down	correct
WELL.US	Welltower Inc	20200116	84.96	86.75	84.72	86.55	1851688	80.0193	up	up	correct
WES.US	Western Midstream Partners LP	20200116	21.68	21.71	21.09	21.15	1025201	17.1676	down	down	correct
WEX.US	WEX Inc	20200116	222.29	224.63	222.16	224.46	155837	224.46	up	up	correct
WF.US	Woori Financial Group Inc	20200116	27.6	27.67	27.43	27.54	24579	26.2565	down	down	correct
WFC.US	Wells Fargo & Company	20200116	48.46	49.32	47.84	49.25	37020214	46.71	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200116	44.2	44.2	44.2	44.2	0	43.3356
WGO.US	Winnebago Industries Inc	20200116	56.58	56.9003	55.125	56.34	907038	55.4994	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200116	60.62	60.9	59.96	60.85	1132700	59.377	up	up	correct
WHD.US	Cactus Inc	20200116	32.32	33.36	32.32	33.33	221798	32.5515	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200116	29.6	30.04	29.6	29.8	15653	25.9252	up	up	correct
WHR.US	Whirlpool Corporation	20200116	155.23	156.01	152.73	154.16	833733	145.4411	down	down	correct
WIA.US	Western Asset Inflation	20200116	12.34	12.34	12.24	12.32	51439	10.2399	down	down	correct
WIT.US	Wipro Limited	20200116	3.78	3.83	3.78	3.8	685675	3.7781	up	up	correct
WIW.US	Western Asset Inflation	20200116	11.66	11.69	11.66	11.69	198765	10.5158	up	up	correct
WK.US	Workiva Inc	20200116	45.43	45.71	45.0333	45.68	277513	45.68	up	up	correct
WLK.US	Westlake Chemical Corporation	20200116	70.83	71.43	70.66	71.26	268364	69.0694	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200116	24.58	24.74	24.35	24.54	23473	20.7564	down	down	correct
WM.US	Waste Management Inc	20200116	118.71	119.76	118.53	119.49	1725955	115.3742	up	up	correct
WMB.US	The Williams Companies Inc	20200116	23.95	24.17	23.9	24.04	6574688	20.7774	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200116	10.49	10.58	10.47	10.49	244191	9.4681
WMK.US	Weis Markets Inc	20200116	39.55	40.27	39.38	39.42	30401	37.5304	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200116	41.12	41.75	41.12	41.26	216713	40.8258	up	up	correct
WMT.US	Walmart Inc	20200116	115.5	115.93	115.28	115.9	5369430	112.2125	up	down	incorrect
WNC.US	Wabash National Corporation	20200116	13.29	13.44	13.2	13.4	702488	12.8111	up	up	correct
WNS.US	WNS (Holdings) Limited	20200116	71.2	72	69.01	70.75	741887	70.75	down	down	correct
WOLF.US	Wolfspeed Inc	20200116	51.7	52.27	51.42	52.21	1119886	52.21	up	down	incorrect
WOR.US	Worthington Industries Inc	20200116	41.15	41.455	41	41.26	265590	39.3806	up	up	correct
WOW.US	WideOpenWest Inc	20200116	6.72	6.81	6.52	6.68	240429	6.68	down	down	correct
WPC.US	W. P. Carey Inc	20200116	83.38	83.85	82.91	83.26	483274	74.8318	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200116	28.04	28.14	27.79	28.03	1596588	27.3657	down	down	correct
WPP.US	WPP plc	20200116	66.69	66.81	66.35	66.69	228496	60.3653
WRB.US	W. R. Berkley Corporation	20200116	69.08	69.75	68.92	69.73	515204	67.3843	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200116	30.84	30.93	30.56	30.62	292634	27.9435	down	down	correct
WRI.US	Weingarten Realty Investors	20200116	30.74	31.12	30.69	30.86	637864	27.9673	up	up	correct
WRK.US	WestRock Company	20200116	42.88	43.45	42.78	43.44	3353782	41.3603	up	up	correct
WSM.US	Williams	20200116	76	76.53	75.48	76.52	726252	73.4091	up	up	correct
WSO.US	Watsco Inc	20200116	176.23	177.77	175.32	176	180701	166.2626	down	down	correct
WSR.US	Whitestone REIT	20200116	13.62	13.78	13.57	13.66	153236	12.2133	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200116	157.5	158.57	156.95	158.36	452571	157.55	up	down	incorrect
WTI.US	W&T Offshore Inc	20200116	5.32	5.4	5.27	5.3	1888861	5.3	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200116	1102	1119.2151	1098.6	1104.32	9029	1102.0369	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200116	49	49.76	48.98	49.73	1108586	47.6244	up	down	incorrect
WTRU.US	Aqua America Inc	20200116	64.53	65.11	64.53	64.96	41500	59.3345	up	up	correct
WTS.US	Watts Water Technologies Inc	20200116	100.54	101.72	100.54	100.94	108127	99.3244	up	up	correct
WTTR.US	Select Energy Services Inc	20200116	8.88	9.13	8.87	8.98	177377	8.98	up	up	correct
WU.US	The Western Union Company	20200116	27.22	27.59	27.03	27.59	5072910	25.3895	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200116	62.85	64.45	62.85	63.8	1390238	62.5266	up	up	correct
WWW.US	Wolverine World Wide Inc	20200116	33.94	34.67	33.915	34.45	437269	33.5511	up	up	correct
WY.US	Weyerhaeuser Company	20200116	31.07	31.33	31.04	31.3	2942093	29.7616	up	up	correct
X.US	United States Steel Corporation	20200116	10.55	10.67	10.43	10.46	10550310	10.3764	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200116	8.18	8.21	8.15	8.19	75842	6.6017	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200116	20.42	20.62	20.375	20.6	434671	20.0558	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200116	3.64	3.71	3.64	3.7	164397	3.4535	up	up	correct
XL.US	XL Fleet Corp	20200116	10.01	10.01	10.01	10.01	27700	10.01
XOM.US	Exxon Mobil Corporation	20200116	69.3	69.585	68.8	68.82	13340350	60.0385	down	down	correct
XPO.US	XPO Logistics Inc	20200116	96.1502	96.1552	91.1575	95.3056	7477242	55.4747	down	down	correct
XPRO.US	Frank’s International NV	20200116	24.84	25.56	24.54	24.9	116467	24.9	up	down	incorrect
XYF.US	X Financial	20200116	1.68	1.7	1.67	1.6807	42493	5.0421	up	up	correct
XYL.US	Xylem Inc	20200116	83.01	83.35	82.5	83.16	1117938	81.2986	up	down	incorrect
Y.US	Alleghany Corporation	20200116	800.9	808.03	800.9	807.75	62269	790.5353	up	up	correct
YCBD.US	PA	20200116	6.81	6.9	6.81	6.9	603	5.6158	up	down	incorrect
YELP.US	Yelp Inc	20200116	37.14	37.49	36.8	37.24	489835	37.24	up	up	correct
YETI.US	YETI Holdings Inc	20200116	33.18	33.35	32.44	32.62	863112	32.62	down	down	correct
YEXT.US	Yext Inc	20200116	15.28	15.49	15.23	15.35	707329	15.35	up	up	correct
YPF.US	YPF Sociedad Anónima	20200116	10.5	10.62	10.35	10.35	1564625	10.35	down	down	correct
YRD.US	Yiren Digital Ltd	20200116	6.79	6.8665	6.32	6.39	476891	6.39	down	down	correct
YUM.US	Yum! Brands Inc	20200116	101.55	102.31	101.33	102.16	1191808	98.5789	up	up	correct
YUMC.US	Yum China Holdings Inc	20200116	48.89	49.73	48.76	49.63	2101800	48.9977	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200116	148.86	149.22	147.9	148.77	664893	146.6422	down	down	correct
ZEN.US	Zendesk Inc	20200116	84.45	85.33	84.15	84.7	1638629	84.7	up	up	correct
ZEPP.US	Zepp Health Corporation	20200116	12.96	13.45	12.86	13.42	358359	13.42	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200116	34.23	34.282	34.03	34.27	11637	34.27	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200116	23.7	23.75	23.25	23.65	2209529	23.1989	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200116	11.52	11.59	11.43	11.48	215145	9.3139	down	down	correct
ZTS.US	Zoetis Inc	20200116	138.78	139.4	138.02	139.24	1822882	137.8872	up	up	correct
ZUO.US	Zuora Inc	20200116	15.8	15.96	15.56	15.66	840022	15.66	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200116	32.93	33.27	32.64	33.26	613300	32.7355	up	up	correct
ZYME.US	Zymeworks Inc	20200116	43.94	45.04	43.34	44.11	262238	44.11	up	up	correct