CollectAI

close-nyse_stocks

2020/01/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200117	89.97	90.28	89.205	90.12	3718336	89.0334	up	up	correct
AA.US	Alcoa Corporation	20200117	18.06	18.25	17.51	17.69	9067027	17.6515	down	down	correct
AAIC.US	PC	20200117	22.04	22.3487	22.02	22.08	22660	17.8753	up	up	correct
AAP.US	Advance Auto Parts Inc	20200117	151.78	152.08	150.36	151.05	817440	147.5727	down	down	correct
AAT.US	American Assets Trust Inc	20200117	46.58	47.03	46.29	46.83	305639	43.9751	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200117	33.2	33.37	32.85	33.11	248789	27.8027	down	down	correct
ABB.US	ABB Ltd	20200117	24.02	24.05	23.88	23.91	1711902	22.2607	down	down	correct
ABBV.US	AbbVie Inc	20200117	89.13	89.27	87.79	88	10122320	80.6424	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200117	91	91.58	90.41	91.06	1455485	88.1185	up	up	correct
ABEV.US	Ambev S.A	20200117	4.47	4.49	4.42	4.43	30768949	4.1355	down	down	correct
ABG.US	Asbury Automotive Group Inc	20200117	103.02	103.5	102.07	102.26	136792	102.26	down	down	correct
ABM.US	ABM Industries Incorporated	20200117	40.53	40.545	39.43	39.79	334878	38.4292	down	down	correct
ABT.US	Abbott Laboratories	20200117	88.45	89.2	88.305	89	5879746	86.6514	up	up	correct
AC.US	Associated Capital Group Inc	20200117	51.2	52.595	50.16	51.08	21438	50.2932	down	up	incorrect
ACA.US	Arcosa Inc	20200117	47.29	47.47	46.24	46.52	243024	46.1948	down	up	incorrect
ACC.US	American Campus Communities Inc	20200117	46.43	46.57	46.29	46.33	869990	42.3176	down	down	correct
ACCO.US	ACCO Brands Corporation	20200117	9.37	9.37	9.11	9.15	243040	8.5108	down	down	correct
ACEL.US	WS	20200117	12	12.2	11.68	12.03	123019	10.6453	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200117	8.5	8.53	8.47	8.48	6725	8.48	down	down	correct
ACM.US	AECOM	20200117	50.17	50.52	50.07	50.33	961976	50.33	up	up	correct
ACN.US	Accenture plc	20200117	210	210.65	208.35	209.2	2584508	204.1671	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200117	16.45	16.45	16.24	16.39	266263	13.3225	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200117	25.25	25.29	25.11	25.18	44239	18.3132	down	down	correct
ADM.US	Archer	20200117	45.4	45.55	45.11	45.25	2741675	42.7342	down	down	correct
ADNT.US	Adient plc	20200117	22.11	22.24	21.45	21.84	1194200	21.84	down	down	correct
ADT.US	ADT Inc	20200117	6.51	6.59	6.26	6.5	1964907	6.2686	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200117	16.17	16.19	16.1	16.15	235907	13.0931	down	down	correct
AEE.US	Ameren Corporation	20200117	79.24	79.895	79.16	79.75	1552813	75.6929	up	up	correct
AEFC.US	AEFC	20200117	25.71	25.82	25.68	25.81	72500	23.9476	up	up	correct
AEG.US	Aegon N.V	20200117	4.39	4.39	4.36	4.37	577044	4.11	down	down	correct
AEL.US	PA	20200117	26.4	26.53	26.31	26.48	126580	23.8575	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200117	60.8	61.01	60.08	60.35	1127537	58.045	down	down	correct
AENZ.US	Aenza S.A.A	20200117	2.48	2.5	2.48	2.49	15481	2.49	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200117	14.78	14.8	14.5	14.7	3149489	13.949	down	down	correct
AER.US	AerCap Holdings N.V	20200117	62.66	62.89	62.17	62.35	347607	62.35	down	down	correct
AES.US	The AES Corporation	20200117	20.51	20.5965	20.24	20.5	5006079	19.3439	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200117	13.98	13.99	13.96	13.96	77663	13.2648	down	down	correct
AFG.US	American Financial Group Inc	20200117	110.86	111.7606	110.86	111.28	293375	86.1396	up	up	correct
AFGB.US	American Financial Group Inc	20200117	27.6	27.6	27.48	27.54	12128	25.3948	down	down	correct
AFGC.US	American Financial Group Inc	20200117	26.8268	26.8694	26.735	26.824	4580	24.2964	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20200117	4.37	4.47	4.27	4.36	75047	4.36	down	down	correct
AFL.US	Aflac Incorporated	20200117	52.89	53.46	52.79	53.42	3369765	50.7216	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200117	15.43	15.44	15.36	15.39	62249	13.4701	down	down	correct
AG.US	First Majestic Silver Corp	20200117	11.12	11.12	10.41	10.53	6290073	10.5182	down	up	incorrect
AGCO.US	AGCO Corporation	20200117	75.2	75.31	74.47	74.76	281403	71.7458	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200117	10.62	10.67	10.52	10.53	99681	9.1607	down	down	correct
AGI.US	Alamos Gold Inc	20200117	5.61	5.71	5.49	5.61	1578388	5.4868
AGO.US	Assured Guaranty Ltd	20200117	48.96	49.34	48.81	49.27	329608	47.0528	up	up	correct
AGR.US	Avangrid Inc	20200117	51.01	51.21	50.86	51.18	276478	47.6363	up	down	incorrect
AGRO.US	Adecoagro S.A	20200117	8.04	8.14	7.75	7.8	224579	7.8	down	down	correct
AGS.US	PlayAGS Inc	20200117	11.17	11.27	10.915	11	143375	11	down	down	correct
AGX.US	Argan Inc	20200117	43.31	43.96	42.96	43.37	187895	39.7122	up	down	incorrect
AHH.US	PA	20200117	27.3	27.3	27.3	27.3	0	24.2051
AHL.US	PE	20200117	26.08	26.22	26.08	26.18	15248	23.4464	up	up	correct
AHT.US	PI	20200117	22.19	22.26	22.0797	22.26	14505	20.9308	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200117	24.5	24.71	24.42	24.4954	5913	21.3156	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200117	15.49	15.5	15.39	15.4	46569	13.3963	down	down	correct
AIG.US	PA	20200117	27.5	27.5	27.36	27.42	40686	24.6253	down	down	correct
AIN.US	Albany International Corp	20200117	79.82	79.91	78.13	78.39	190197	76.4673	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200117	20.28	20.68	20.22	20.5	73600	15.313	up	up	correct
AIR.US	AAR Corp	20200117	46.38	46.47	45.79	45.82	113572	45.6477	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200117	68.26	68.445	67.17	67.48	161395	65.1759	down	down	correct
AIV.US	Apartment Investment and Management Company	20200117	5.659	5.6912	5.6407	5.6751	586367	5.249	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200117	24.7532	24.8438	24.65	24.65	5800	22.5842	down	down	correct
AIZ.US	Assurant Inc	20200117	131.79	133.8	131.43	133.77	457967	129.2795	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20200117	96.33	96.7	96.12	96.45	629103	93.5588	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200117	53.63	53.68	52.93	53.13	856056	47.8758	down	down	correct
AJX.US	Great Ajax Corp	20200117	15.12	15.15	15.05	15.06	74658	12.9704	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200117	26.9445	26.9445	26.9445	26.9445	211	23.5628
AKO.US	B	20200117	16.87	16.87	16.87	16.87	454	15.3028
AKR.US	Acadia Realty Trust	20200117	25.6	25.73	25.46	25.48	441597	24.3963	down	down	correct
AL.US	PA	20200117	27.65	27.6669	27.26	27.35	39099	24.2114	down	up	incorrect
ALB.US	Albemarle Corporation	20200117	80.98	81.3	79.7753	80.9	2151394	78.9137	down	down	correct
ALC.US	Alcon AG	20200117	61.3	61.6	61.24	61.47	706506	61.2918	up	up	correct
ALE.US	ALLETE Inc	20200117	83.61	83.88	82.97	83.57	206023	77.2649	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200117	22.23	22.23	21.93	21.93	199452	20.8132	down	down	correct
ALG.US	Alamo Group Inc	20200117	129.56	131.61	128.05	130.73	47531	129.7487	up	up	correct
ALIN.US	PE	20200117	23.2186	23.57	23.2186	23.4	28411	19.8343	up	up	correct
ALK.US	Alaska Air Group Inc	20200117	66.84	67.11	66.04	66.62	943922	66.2443	down	down	correct
ALL.US	The Allstate Corporation	20200117	116.4	117.62	115.85	117.55	1725663	112.074	up	up	correct
ALLE.US	Allegion plc	20200117	128.94	129.95	127.69	128.05	975712	125.1221	down	down	correct
ALLY.US	PA	20200117	26.49	26.49	26.37	26.47	76233	26.47	down	down	correct
ALN.US	American Lorain Corporation	20200117	0.075	0.075	0.07	0.07	29000	0.07	down	down	correct
ALP.US	PQ	20200117	28.04	28.04	27.98	27.98	36747	25.4726	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200117	49.08	49.27	48.26	48.41	651900	46.6214	down	up	incorrect
ALV.US	Autoliv Inc	20200117	81.29	81.77	80.995	81.24	817198	78.6818	down	down	correct
ALX.US	Alexander's Inc	20200117	352.95	353.53	349.06	349.32	16757	306.054	down	down	correct
AM.US	Antero Midstream Corporation	20200117	7.63	7.67	7.23	7.24	7330807	5.1862	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200117	22.76	22.9	22.51	22.65	275849	22.65	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200117	7.36	7.3813	7.13	7.28	2016869	7.2356	down	down	correct
AMCR.US	Amcor plc	20200117	10.82	10.91	10.79	10.9	6029000	10.0282	up	up	correct
AME.US	AMETEK Inc	20200117	100.47	102.07	100.19	101.78	1532594	100.39	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200117	86.84	87.21	85.16	85.64	294337	85.2526	down	down	correct
AMH.US	PH	20200117	27.42	27.42	27.12	27.2	3714	24.216	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200117	30.31	30.51	29.91	30.43	91720	30.43	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200117	66.76	67.41	66.52	66.85	367230	66.85	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200117	16.3	16.49	16.27	16.49	4622	15.673	up	up	correct
AMP.US	Ameriprise Financial Inc	20200117	172.49	173.75	171.64	172.43	777068	165.0303	down	down	correct
AMPY.US	Amplify Energy Corp	20200117	7.49	7.58	7.25	7.25	179334	7.25	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200117	8.2	8.27	7.39	7.49	224659	7.49	down	down	correct
AMRC.US	Ameresco Inc	20200117	19.98	20.1	19.74	19.78	292069	19.78	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200117	5.39	5.44	5.02	5.1	1786570	5.1	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200117	232.89	234.41	232.59	233.42	2352919	224.6075	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200117	16.26	16.57	16.235	16.53	1806971	15.7171	up	up	correct
AN.US	AutoNation Inc	20200117	46.16	46.16	45.55	45.6	803067	45.6	down	up	incorrect
ANET.US	Arista Networks Inc	20200117	220	222.72	219.1751	221.87	3984948	55.4675	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200117	18.38	18.38	17.71	17.79	1742345	17.5327	down	down	correct
ANH.US	PC	20200117	25.52	25.52	25.456	25.4868	4146	23.1247	down	down	correct
ANTM.US	Anthem Inc	20200117	305.07	305.65	300.08	305.39	1312630	297.7144	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200117	9.09	9.12	9.07	9.11	228962	7.8923	up	up	correct
AON.US	Aon plc	20200117	210.9	211.96	210.36	211.85	943269	208.2655	up	up	correct
AOS.US	A. O. Smith Corporation	20200117	47.82	47.94	46.9	46.93	1815794	45.2029	down	down	correct
AP.US	Ampco	20200117	2.9918	3.04	2.87	3.04	13882	3.04	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200117	35.4	35.48	34.83	34.97	251984	29.3527	down	down	correct
APD.US	Air Products and Chemicals Inc	20200117	236.05	237.3505	235.17	237	1857040	228.1662	up	up	correct
APG.US	APi Group Corporation	20200117	10.6	10.74	10.6	10.65	456245	10.65	up	down	incorrect
APH.US	Amphenol Corporation	20200117	109.12	110.06	108	109.45	2550676	53.6849	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200117	15.96	16.05	15.91	15.97	1160115	15.7125	up	up	correct
APO.US	PB	20200117	27.26	27.34	27.1713	27.2	19118	24.1465	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200117	5.13	5.145	4.99	5.02	370102	5.02	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200117	13.57	13.61	13.37	13.38	236732	11.366	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200117	14.63	14.805	14.63	14.77	382095	13.6839	up	down	incorrect
AQNA.US	AQNA	20200117	28.29	28.32	28.15	28.19	14889	25.2019	down	down	correct
AQNB.US	AQNB	20200117	28.39	28.39	28.12	28.197	15600	25.1729	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200117	19.62	19.77	19.33	19.48	668059	19.48	down	down	correct
AR.US	Antero Resources Corporation	20200117	2.55	2.57	2.33	2.39	8928865	2.39	down	down	correct
ARC.US	ARC Document Solutions Inc	20200117	1.3268	1.34	1.3	1.31	18382	1.2429	down	down	correct
ARCH.US	Arch Resources Inc	20200117	69	69.28	64.85	66.3	479489	65.4351	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200117	8.07	8.14	8.06	8.07	585940	7.6292
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200117	15.8	15.85	15.61	15.71	133608	13.236	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200117	164.15	164.36	162.8	162.9	1963376	155.7271	down	down	correct
ARES.US	Ares Management Corporation	20200117	37.34	38.09	37.185	37.28	594842	34.766	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200117	25.98	26	25.965	25.98	4152	22.8881
ARGO.US	Argo Group International Holdings Ltd	20200117	70	70.44	69.53	70.11	159313	66.4405	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200117	18.44	18.45	18.34	18.39	920112	14.7598	down	up	incorrect
ARL.US	American Realty Investors Inc	20200117	15.63	15.63	14.9	14.9	4992	14.9	down	down	correct
ARLO.US	Arlo Technologies Inc	20200117	4.54	4.625	4.38	4.57	428870	4.57	up	up	correct
ARMK.US	Aramark	20200117	45.96	46.45	45.82	46.42	3892381	45.1723	up	down	incorrect
AROC.US	Archrock Inc	20200117	9.55	9.63	9.43	9.62	845147	8.2353	up	up	correct
ARW.US	Arrow Electronics Inc	20200117	84.36	84.36	82.06	82.32	798229	82.32	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200117	13.6	13.7	13.4565	13.6	85222	13.5719
ASC.US	Ardmore Shipping Corporation	20200117	7.43	7.59	7.29	7.3	272245	7.2403	down	down	correct
ASG.US	Liberty All	20200117	6.85	7.03	6.85	6.94	346551	5.6758	up	up	correct
ASGN.US	ASGN Incorporated	20200117	70.97	71	69.82	69.99	127283	69.99	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20200117	76.38	76.6879	76.05	76.47	496251	74.385	up	up	correct
ASIX.US	AdvanSix Inc	20200117	16.61	16.65	16.37	16.5	178081	16.4571	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20200117	9.89	10.23	9.789	9.98	74751	9.98	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200117	204.2	206.68	203.08	205.4	39814	200.8846	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200117	5.28	5.3	5.21	5.24	999291	4.9241	down	down	correct
ATCO.US	PI	20200117	26.98	27.28	26.98	27.28	6477	23.1746	up	down	incorrect
ATEN.US	A10 Networks Inc	20200117	7.26	7.26	7.1	7.13	272897	7.1084	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200117	36.97	37.01	36.31	36.51	269015	36.51	down	up	incorrect
ATHM.US	Autohome Inc	20200117	88.27	88.27	84.95	87.74	387632	86.1842	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200117	18.96	19.11	18.48	18.67	1471462	18.67	down	down	correct
ATKR.US	Atkore Inc	20200117	42.1	42.1	41.35	41.58	250087	41.58	down	up	incorrect
ATO.US	Atmos Energy Corporation	20200117	114.8	115.09	114.04	114.98	602061	110.2359	up	down	incorrect
ATR.US	AptarGroup Inc	20200117	118.31	118.61	117.06	117.32	190576	114.6081	down	down	correct
ATTO.US	Atento S.A	20200117	2.73	2.79	2.66	2.75	69292	13.8245	up	up	correct
ATUS.US	Altice USA Inc	20200117	29.04	29.15	28.6	28.72	2363014	28.72	down	down	correct
AU.US	AngloGold Ashanti Limited	20200117	20.58	20.76	20.09	20.39	3355137	19.7549	down	down	correct
AUD.US	Audacy Inc	20200117	4.76	4.78	4.6	4.62	322945	4.5812	down	up	incorrect
AUST.US	Austin Gold Corp.	20200117	17.56	17.57	17.54	17.55	10811	17.55	down	down	correct
AUY.US	Yamana Gold Inc	20200117	3.76	3.76	3.64	3.68	12086362	3.5552	down	down	correct
AVA.US	Avista Corporation	20200117	48.72	49.31	48.62	49.3	361318	45.4581	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200117	8.69	8.72	8.57	8.68	534569	7.7884	down	down	correct
AVB.US	AvalonBay Communities Inc	20200117	215.26	216.85	214.66	216.07	1213303	204.04	up	up	correct
AVD.US	American Vanguard Corporation	20200117	19.16	19.16	18.74	18.88	61744	18.7353	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20200117	15.86	15.88	15.68	15.73	120859	12.4419	down	down	correct
AVLR.US	Avalara Inc	20200117	86.32	86.97	83.97	84.65	423936	84.65	down	down	correct
AVNS.US	Avanos Medical Inc	20200117	33.7	33.77	32.94	33.14	260347	33.14	down	down	correct
AVNT.US	Avient Corporation	20200117	36.83	36.9178	36.34	36.61	918058	34.8835	down	up	incorrect
AVTR.US	PA	20200117	19.01	19.35	18.865	19.2	3352370	14.3459	up	down	incorrect
AVY.US	Avery Dennison Corporation	20200117	134.19	134.8799	133.11	134.72	671387	130.4907	up	up	correct
AVYA.US	Avaya Holdings Corp	20200117	13.1	13.16	12.76	12.97	2038757	12.97	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200117	12.31	12.35	12.3	12.31	200001	10.7832
AWI.US	Armstrong World Industries Inc	20200117	102.96	103.28	101.89	101.97	276000	100.0141	down	down	correct
AWK.US	American Water Works Company Inc	20200117	128.83	130.59	128.81	130.44	1338428	126.6132	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200117	6.7	6.73	6.62	6.62	463421	5.614	down	down	correct
AWR.US	American States Water Company	20200117	86.95	87.47	86.5	87.21	243208	84.4317	up	up	correct
AX.US	Axos Financial Inc	20200117	30.51	30.54	30.22	30.45	309940	30.45	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200117	9.66	9.705	9.47	9.63	924457	9.63	down	down	correct
AXP.US	American Express Company	20200117	131.45	131.86	130.79	131.52	3659734	128.167	up	up	correct
AXR.US	AMREP Corporation	20200117	5.74	5.95	5.72	5.8	10445	5.8	up	up	correct
AXS.US	PE	20200117	26.07	26.1	25.96	26.1	31909	23.6777	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200117	30.2	30.44	30.07	30.32	2981300	30.32	up	up	correct
AYI.US	Acuity Brands Inc	20200117	122.97	123.95	122.55	123.28	564904	122.3562	up	up	correct
AYX.US	Alteryx Inc	20200117	127.21	127.73	124.865	126.07	1114520	126.07	down	down	correct
AZO.US	AutoZone Inc	20200117	1144.53	1155.47	1140	1154.58	309998	1154.58	up	up	correct
AZRE.US	Azure Power Global Limited	20200117	12.24	12.67	12.02	12.02	85499	12.02	down	down	correct
AZUL.US	Azul S.A	20200117	43.24	44.06	42.92	44.02	291275	44.02	up	up	correct
AZZ.US	AZZ Inc	20200117	44.77	44.77	43.31	44.07	177796	42.6236	down	up	incorrect
B.US	Barnes Group Inc	20200117	66.69	66.88	66.16	66.79	155707	64.9578	up	up	correct
BA.US	The Boeing Company	20200117	332.39	332.5	323	324.15	11061720	322.2328	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200117	225.9	228	225.35	227.43	12956200	227.43	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200117	14.4	14.44	14.4	14.44	6261	13.6199	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200117	79.1	79.74	78.65	79.4	710537	76.8443	up	up	correct
BAK.US	Braskem S.A	20200117	16.47	16.595	16.29	16.47	70807	14.4288
BALY.US	Bally's Corporation	20200117	26.15	26.15	25.645	25.81	44081	25.81	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200117	61.4597	62.1944	61.3009	61.8171	2015800	40.2673	up	down	incorrect
BANC.US	PE	20200117	26.61	26.6778	26.61	26.64	2230	23.221	up	down	incorrect
BAP.US	Credicorp Ltd	20200117	215.88	217.18	212.405	216.85	262129	193.4042	up	down	incorrect
BAX.US	Baxter International Inc	20200117	89.84	89.93	89.21	89.73	4474921	87.4958	down	down	correct
BB.US	BlackBerry Limited	20200117	6.85	6.87	6.69	6.73	3971647	6.73	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200117	5.36	5.54	5.36	5.44	771011	5.44	up	up	correct
BBD.US	Banco Bradesco S.A	20200117	6.9669	7.0165	6.9008	6.9752	14759398	6.487	up	up	correct
BBDC.US	Barings BDC Inc	20200117	10.52	10.57	10.42	10.46	91371	8.9753	down	down	correct
BBDO.US	Banco Bradesco S.A	20200117	7.9	8.05	7.9	8.05	1045	7.5105	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200117	15.74	15.74	15.69	15.74	26691	14.7964
BBL.US	BHP Group	20200117	48.67	48.67	48.16	48.42	892824	41.4487	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200117	24.85	24.9473	24.82	24.86	148743	22.3756	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200117	41.86	42.745	41.6201	42.69	33560	42.1481	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200117	5.34	5.35	5.305	5.33	2421329	4.9005	down	down	correct
BBW.US	Build	20200117	4.65	4.93	4.55	4.89	294223	4.6049	up	down	incorrect
BBWI.US	Bath Body Works Inc	20200117	16.3576	16.39	16.1152	16.293	5016221	15.963	down	down	correct
BBY.US	Best Buy Co. Inc	20200117	89.45	90.325	88.35	89.94	3406560	85.3816	up	up	correct
BC.US	PC	20200117	27.41	27.46	27.4	27.433	11891	25.3179	up	up	correct
BCC.US	Boise Cascade Company	20200117	38.7	39.12	38.43	38.54	193088	33.8383	down	down	correct
BCE.US	BCE Inc	20200117	47.18	47.535	47.18	47.5	561137	42.2878	up	up	correct
BCH.US	Banco de Chile	20200117	21.29	21.62	21.22	21.28	56238	19.6325	down	down	correct
BCO.US	The Brink's Company	20200117	94.33	94.73	92.11	92.42	221078	90.2917	down	down	correct
BCS.US	Barclays PLC	20200117	9.18	9.19	9.095	9.12	3448500	8.6371	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200117	8.1	8.1	8.01	8.05	283739	7.0604	down	down	correct
BDC.US	Belden Inc	20200117	56.04	56.07	54.9	55.33	141717	54.8207	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200117	9.71	9.73	9.68	9.69	326411	8.3212	down	down	correct
BDN.US	Brandywine Realty Trust	20200117	15.78	15.9	15.745	15.82	1636823	14.1059	up	up	correct
BDX.US	Becton Dickinson and Company	20200117	277.72	278.43	275.3	277.08	1170937	269.6907	down	down	correct
BE.US	Bloom Energy Corporation	20200117	9.65	10.05	9.55	9.71	3916281	9.71	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200117	9.65	9.75	9.24	9.5	141637	6.6038	down	down	correct
BEN.US	Franklin Resources Inc	20200117	25.84	25.93	25.59	25.74	2722558	23.7511	down	down	correct
BERY.US	Berry Global Group Inc	20200117	47.88	48.77	47.77	48.75	1670040	48.75	up	up	correct
BEST.US	BEST Inc	20200117	6.44	6.44	6.28	6.41	746000	6.41	down	down	correct
BF.US	B	20200117	70.96	70.98	70.32	70.74	853097	70.0414	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200117	163.17	163.17	161.95	162.25	203500	162.25	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200117	14.43	14.48	14.4	14.41	127645	13.1557	down	down	correct
BFS.US	Saul Centers Inc	20200117	54	54.14	53.38	53.68	60003	48.3302	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20200117	13.88	13.9	13.84	13.89	113097	12.9345	up	up	correct
BG.US	Bunge Limited	20200117	56.32	56.58	55.88	56.06	1316800	52.4234	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200117	18.18	18.32	18.15	18.21	138667	15.2053	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200117	9.77	9.84	9.77	9.77	50993	2.5057
BGR.US	BlackRock Energy and Resources Trust	20200117	11.95	12.04	11.94	11.98	182752	10.5168	up	up	correct
BGS.US	B&G Foods Inc	20200117	15.4	15.89	15.4	15.68	1919945	13.8248	up	up	correct
BGSF.US	BGSF Inc	20200117	21.98	21.98	21.35	21.45	31661	20.0798	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200117	13.16	13.16	13.08	13.09	46241	11.445	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200117	5.88	5.88	5.84	5.86	252118	5.1109	down	up	incorrect
BH.US	Biglari Holdings Inc	20200117	113.1	114.54	112.08	112.27	7305	112.27	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20200117	29.94	30.39	29.77	30.25	5212621	30.25	up	up	correct
BHE.US	Benchmark Electronics Inc	20200117	36.91	37	36.6	36.84	320927	35.1327	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200117	14.69	14.7	14.65	14.69	121991	13.2252
BHLB.US	Berkshire Hills Bancorp Inc	20200117	32.09	32.16	31.87	32.03	134553	29.9362	down	up	incorrect
BHP.US	BHP Group	20200117	56.7	56.78	56.215	56.48	1926593	49.249	down	down	correct
BHR.US	PD	20200117	8.79	8.95	8.61	8.92	226794	2.7792	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200117	16.52	16.52	16.5	16.5	377	15.4907	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200117	52.29	56.53	51.91	56.01	1299049	56.01	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200117	11.95	11.9898	11.93	11.93	219747	11.1027	down	down	correct
BIG.US	Big Lots Inc	20200117	29.02	29.16	27.95	28.3	1054364	26.3568	down	down	correct
BILL.US	Bill.com Holdings Inc	20200117	41.81	43.86	41.3	43.7	547316	43.7	up	up	correct
BIO.US	Bio	20200117	380.13	381.19	375.52	376.89	262082	376.89	down	down	correct
BIT.US	BlackRock Multi	20200117	16.33	16.43	16.315	16.4	205005	13.819	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200117	23.12	23.12	22.66	22.78	1931514	22.78	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200117	46.85	46.96	45.86	46.18	12580024	43.5345	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200117	7.5	7.5	7.29	7.32	745827	7.32	down	up	incorrect
BKE.US	The Buckle Inc	20200117	25.42	25.59	25.025	25.38	390879	19.8488	down	down	correct
BKH.US	Black Hills Corporation	20200117	81.18	81.4	80.69	81.03	237630	75.6686	down	down	correct
BKI.US	Black Knight Inc	20200117	66.13	66.36	65.77	65.86	551918	65.86	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200117	15.76	15.81	15.76	15.79	16173	14.4497	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200117	6.06	6.07	6.04	6.05	559179	5.3182	down	down	correct
BKU.US	BankUnited Inc	20200117	35.22	35.335	35.06	35.16	775958	33.2242	down	down	correct
BLD.US	TopBuild Corp	20200117	111.07	112.09	110.1	111.6	346331	111.6	up	up	correct
BLDR.US	Builders FirstSource Inc	20200117	27.25	27.5	26.79	26.82	1268617	26.82	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200117	15.5	15.58	15.5	15.555	33576	14.1783	up	up	correct
BLK.US	BlackRock Inc	20200117	537.06	539.195	533.23	535.24	669121	511.7968	down	down	correct
BLL.US	Ball Corporation	20200117	69.27	69.83	68.89	69.24	1629753	68.1817	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200117	16.45	16.56	16.41	16.53	130424	14.2931	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200117	22.66	22.71	22.29	22.45	57052	19.4132	down	down	correct
BMA.US	Banco Macro S.A	20200117	32.64	33.7	32.5	33.05	408743	33.05	up	up	correct
BME.US	BlackRock Health Sciences Trust	20200117	43.15	43.1844	42.25	42.25	31764	38.0735	down	down	correct
BMI.US	Badger Meter Inc	20200117	64.03	64.03	63.25	63.45	196301	62.3441	down	down	correct
BML.US	PL	20200117	24.55	24.65	24.26	24.32	19709	22.3702	down	down	correct
BMO.US	Bank of Montreal	20200117	79.36	79.5	79.19	79.42	371063	72.7179	up	up	correct
BMY.US	Bristol	20200117	66.75	67.2114	66.7	66.72	14374960	63.1794	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20200117	4.01	4.03	3.86	3.92	224475	3.92	down	down	correct
BNS.US	The Bank of Nova Scotia	20200117	55.64	55.72	55.36	55.47	562209	50.3676	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200117	14.03	14.19	14	14.07	59476	12.8633	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200117	11.2	11.21	11.15	11.17	156911	9.747	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20200117	44.44	44.45	42.86	43.65	986734	43.65	down	down	correct
BORR.US	Borr Drilling Limited	20200117	15.9	15.9	15.46	15.48	2500	15.48	down	down	correct
BOX.US	Box Inc	20200117	16.76	16.76	16.19	16.27	1071731	16.27	down	down	correct
BP.US	BP p.l.c	20200117	38.94	38.94	38.71	38.77	5811531	34.1791	down	down	correct
BPMP.US	BP Midstream Partners LP	20200117	16.85	17	16.81	16.87	126993	13.5162	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200117	8.23	8.3904	8.2	8.21	337328	8.0202	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200117	129.82	131.15	129.14	131	523773	126.7421	up	up	correct
BRBR.US	BellRing Brands Inc	20200117	22.5	22.63	21.87	22.56	319409	22.56	up	up	correct
BRC.US	Brady Corporation	20200117	58.11	58.22	57.43	57.56	137623	55.7735	down	down	correct
BRFS.US	BRF S.A	20200117	8.57	8.59	8.46	8.52	1369058	8.52	down	down	correct
BRK.US	B	20200117	230.13	231.61	229.55	230.2	6603956	230.2	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200117	12.15	12.25	12.15	12.24	680400	10.4842	up	up	correct
BRO.US	Brown & Brown Inc	20200117	41.27	41.43	41.14	41.41	1320173	40.7812	up	up	correct
BRSP.US	Brightspire Capital Inc	20200117	13.79	13.79	13.39	13.4	494700	12.3932	down	down	correct
BRT.US	BRT Apartments Corp	20200117	17.91	18.17	17.64	17.84	71503	15.7096	down	down	correct
BRW.US	Voya Prime Rate Trust	20200117	5.1	5.11	5.085	5.09	449941	4.826	down	down	correct
BRX.US	Brixmor Property Group Inc	20200117	20.75	20.85	20.68	20.73	2551100	19.1402	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200117	25.07	25.1382	25.07	25.09	3296	22.792	up	up	correct
BSAC.US	Banco Santander	20200117	22.61	22.61	22.29	22.5	335354	20.5225	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200117	10.6842	10.8058	10.6161	10.7815	1614437	9.7481	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200117	10.3	10.36	10.14	10.17	197214	9.8805	down	down	correct
BSM.US	Black Stone Minerals L.P	20200117	12.6	12.64	12.1544	12.21	627474	10.3929	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200117	7.23	7.26	7.12	7.26	541355	7.0599	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200117	35.73	35.7506	35.335	35.36	71656	31.251	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200117	21.6	21.6	21.32	21.53	132600	18.8758	down	down	correct
BTA.US	BlackRock Long	20200117	12.9	12.94	12.87	12.9	6244	11.7535
BTCM.US	BIT Mining Limited	20200117	7.9	8.06	7.87	7.91	33052	7.91	up	up	correct
BTI.US	British American Tobacco p.l.c	20200117	45.03	45.18	45.01	45.11	671909	38.6456	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200117	35.32	35.6	35.1832	35.22	26956	30.6801	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200117	24.36	24.42	24.25	24.4	78055	23.0379	up	down	incorrect
BTU.US	Peabody Energy Corporation	20200117	8.77	8.86	8.47	8.57	1842827	8.57	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200117	14.32	14.33	14.28	14.28	378898	12.4826	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200117	22.7	22.89	22.6	22.83	33250	20.2382	up	up	correct
BUR.US	Burford Capital Limited	20200117	8.85	8.85	8.85	8.85	6040	8.7081
BURL.US	Burlington Stores Inc	20200117	225.9	228.66	224.38	226.97	910900	226.97	up	up	correct
BV.US	BrightView Holdings Inc	20200117	16.98	17	16.8	16.83	135400	16.83	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200117	22.1	22.1	21.1	21.1	30400	21.0544	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200117	13.55	13.72	13.41	13.54	853328	13.54	down	down	correct
BWA.US	BorgWarner Inc	20200117	41.84	42.18	41.22	41.53	1426336	40.1353	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200117	12.88	13	12.82	12.86	57890	11.1346	down	down	correct
BWXT.US	BWX Technologies Inc	20200117	66.59	66.65	66.12	66.17	336500	64.3105	down	down	correct
BX.US	The Blackstone Group Inc	20200117	60.77	61.39	60.39	60.76	4276631	56.6544	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200117	14.79	14.8	14.25	14.39	89046	14.39	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200117	37.87	37.901	37.59	37.65	1141325	31.9625	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200117	13.72	13.7434	13.65	13.66	188564	11.9124	down	down	correct
BXP.US	Boston Properties Inc	20200117	139.63	140.73	139.09	139.56	791809	129.9983	down	down	correct
BXS.US	PA	20200117	25.77	25.89	25.77	25.88	56713	23.5928	up	up	correct
BY.US	Byline Bancorp Inc	20200117	20.49	20.6	20.38	20.55	384910	20.0824	up	up	correct
BYD.US	Boyd Gaming Corporation	20200117	29.93	29.98	29.04	29.26	634659	29.26	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200117	14.33	14.33	14.29	14.29	53357	13.1283	down	down	correct
BZH.US	Beazer Homes USA Inc	20200117	15.56	15.5898	15.23	15.31	188001	15.31	down	down	correct
C.US	PN	20200117	28.63	28.79	28.6	28.77	163976	28.77	up	up	correct
CAAP.US	Corporación América Airports S.A	20200117	6	6.1	5.94	5.94	91629	5.94	down	down	correct
CABO.US	Cable One Inc	20200117	1656.88	1656.88	1630	1630.63	28668	1613.6167	down	down	correct
CACI.US	CACI International Inc	20200117	269.95	271.32	268.44	270.61	131176	270.61	up	up	correct
CAE.US	CAE Inc	20200117	29.93	29.99	29.59	29.63	225087	29.5224	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200117	22.38	22.42	22.21	22.42	45887	19.0239	up	up	correct
CAG.US	Conagra Brands Inc	20200117	32.3	33.37	32.28	33.33	8327011	31.3833	up	up	correct
CAH.US	Cardinal Health Inc	20200117	54.53	54.64	53.63	53.93	2566369	50.5413	down	down	correct
CAI.US	PB	20200117	26.48	26.75	26.24	26.4373	4699	22.9665	down	down	correct
CAJ.US	Canon Inc	20200117	27.93	28	27.89	28	69932	26.4975	up	up	correct
CAL.US	Caleres Inc	20200117	22.09	22.09	21.52	21.79	242669	20.7744	down	down	correct
CALX.US	Calix Inc	20200117	8.7	8.71	8.52	8.58	184358	8.58	down	down	correct
CANG.US	Cango Inc	20200117	8.85	9.4	8.5	8.5	22429	7.2938	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200117	18.28	18.82	18.04	18.72	74899	14.753	up	up	correct
CARS.US	Cars.com Inc	20200117	12.98	13.0394	12.74	12.96	761005	12.96	down	up	incorrect
CAT.US	Caterpillar Inc	20200117	147.21	148.2742	146.6	147.78	3331614	142.2899	up	up	correct
CATO.US	The Cato Corporation	20200117	16.1	16.26	15.89	16.22	124667	15.3937	up	up	correct
CB.US	Chubb Limited	20200117	152.65	154.14	152.6	153.69	2009271	147.2124	up	up	correct
CBB.US	P	20200117	1.91	1.91	1.91	1.91	0	0.5931
CBD.US	Companhia Brasileira de Distribuição	20200117	21.75	21.79	21.44	21.6	632158	20.2412	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200117	9.75	9.81	9.728	9.75	30167	8.4058
CBL.US	PE	20200117	4.23	4.46	4.23	4.36	22609	4.36	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200117	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200117	61.09	61.44	60.77	61.03	1374318	61.03	down	down	correct
CBT.US	Cabot Corporation	20200117	45.66	45.71	44.53	44.8	164603	42.1737	down	down	correct
CBU.US	Community Bank System Inc	20200117	71.97	72.63	71.13	71.32	233172	67.7292	down	down	correct
CBX.US	NYSE LISTED TEST	20200117	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200117	27.69	27.715	27.35	27.43	128687	27.43	down	down	correct
CC.US	The Chemours Company	20200117	18.11	18.33	17.39	17.46	2803936	15.9029	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200117	145.51	146.21	144.415	145.25	2070041	136.7211	down	down	correct
CCJ.US	Cameco Corporation	20200117	8.98	9	8.8	8.88	2078888	8.8032	down	up	incorrect
CCK.US	Crown Holdings Inc	20200117	73.96	74.4	73.31	73.44	734804	72.8741	down	down	correct
CCL.US	Carnival Corporation & plc	20200117	51.45	51.94	51.31	51.9	6560513	51.3012	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200117	2.6	2.61	2.5527	2.56	3393	2.56	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200117	3.03	3.095	2.99	3.04	679981	3.04	up	up	correct
CCS.US	Century Communities Inc	20200117	29.79	30.02	29.12	29.36	262012	29.1833	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200117	19.26	19.38	19.18	19.34	76658	16.6203	up	up	correct
CCX.US	WS	20200117	2.77	2.77	2.69	2.71	88754	1.6601	down	down	correct
CCZ.US	Comcast Holdings Corp	20200117	58.5	58.5	55.82	56.5767	2710	54.1969	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200117	73.3	73.5	72.19	72.73	698737	72.73	down	down	correct
CDE.US	Coeur Mining Inc	20200117	6.82	6.89	5.8	5.86	16798289	5.86	down	down	correct
CDR.US	PC	20200117	23.6	23.9	23.6	23.88	8228	20.4121	up	up	correct
CE.US	Celanese Corporation	20200117	118.41	119.1	117.24	117.59	1218400	112.5441	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200117	27.58	27.58	27.4566	27.48	6624	27.0051	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200117	28.84	29	28.79	28.8875	4534	27.8433	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20200117	11.54	11.54	11	11.1	437877	11.1	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200117	9.26	9.26	9.02	9.1001	8886	8.5963	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200117	59.35	59.4	58.35	58.45	33340	48.49	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200117	6.81	6.81	6.7	6.71	515177	52.1641	down	down	correct
CEPU.US	Central Puerto S.A	20200117	4.16	4.32	4.1473	4.21	177538	4.21	up	up	correct
CEQP.US	P	20200117	9.25	9.3	9.24	9.3	2633594	7.4894	up	up	correct
CF.US	CF Industries Holdings Inc	20200117	45.96	46.33	45.475	46.14	2871620	43.3819	up	down	incorrect
CFG.US	PE	20200117	25.24	25.47	25.191	25.47	64843	22.8363	up	up	correct
CFX.US	Colfax Corporation	20200117	38.25	38.48	37.97	38.07	949323	38.07	down	up	incorrect
CFXA.US	Colfax Corporation	20200117	162.56	164.26	162.56	162.87	36100	152.1804	up	up	correct
CGA.US	China Green Agriculture Inc	20200117	3.85	3.8788	3.75	3.78	22925	3.78	down	down	correct
CGAU.US	Centerra Gold Inc	20200117	7.19	7.32	7.19	7.24	42200	6.97	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200117	44.79	45.35	44.74	45.24	74983	41.9191	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200117	71.76	72.22	71.66	72	2043876	70.3294	up	up	correct
CHE.US	Chemed Corporation	20200117	474.22	475.97	471.84	473.83	45613	471.1238	down	down	correct
CHGG.US	Chegg Inc	20200117	43.04	43.53	42.465	43.33	2066895	43.33	up	up	correct
CHH.US	Choice Hotels International Inc	20200117	100.55	100.8	100.13	100.26	300015	99.5286	down	down	correct
CHK.US	PD	20200117	20.02	20.74	19.62	20.0705	22990	18.6459	up	up	correct
CHMI.US	PB	20200117	26.18	26.508	26.18	26.4	1922	22.4875	up	up	correct
CHN.US	The China Fund Inc	20200117	22.49	22.6	22.49	22.58	21935	13.8705	up	up	correct
CHPT.US	WS	20200117	9.93	9.95	9.87	9.88	123423	9.88	down	down	correct
CHRA.US	Charah Solutions Inc	20200117	3.02	3.02	2.8	2.81	30158	2.81	down	up	incorrect
CHS.US	Chico's FAS Inc	20200117	4.17	4.2	4.12	4.17	1555242	4.0002
CHT.US	Chunghwa Telecom Co. Ltd	20200117	36.48	36.57	36.41	36.52	24271	33.9056	up	up	correct
CHWY.US	Chewy Inc	20200117	29.38	30.03	28.71	29.37	2344351	29.37	down	down	correct
CI.US	Cigna Corporation	20200117	210.96	212.64	209.23	212.52	1680010	208.7154	up	up	correct
CIA.US	Citizens Inc	20200117	6.8	6.85	6.7192	6.76	50744	6.76	down	down	correct
CIB.US	Bancolombia S.A	20200117	54.55	55.02	54.55	54.96	198968	52.0705	up	down	incorrect
CIEN.US	Ciena Corporation	20200117	42.97	43.03	42.13	42.23	1388137	42.23	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200117	2.92	2.95	2.92	2.95	36219	2.5399	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200117	3.71	3.72	3.65	3.69	3507022	3.2357	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200117	17.44	17.55	17.4105	17.53	94473	15.5645	up	up	correct
CIM.US	PD	20200117	26.45	26.6	26.25	26.42	20561	21.7895	down	down	correct
CINR.US	Ciner Resources LP	20200117	17.91	18.21	17.8408	18.08	20343	16.8814	up	down	incorrect
CIO.US	PA	20200117	26.1	26.33	26.08	26.33	8054	23.3462	up	up	correct
CIR.US	CIRCOR International Inc	20200117	45.05	45.175	44.32	44.69	65629	44.69	down	up	incorrect
CIT.US	PB	20200117	26.05	26.15	25.92	26.15	26757	23.2418	up	up	correct
CL.US	Colgate	20200117	70.43	71.3	70.43	71.18	4019743	67.9741	up	up	correct
CLB.US	Core Laboratories N.V	20200117	40.09	40.5199	39.76	39.83	454183	39.4557	down	down	correct
CLF.US	Cleveland	20200117	7.89	7.97	7.81	7.89	5969851	7.3304
CLH.US	Clean Harbors Inc	20200117	84.28	84.41	83.85	84.1	267602	84.1	down	down	correct
CLI.US	Mack	20200117	23.71	23.89	23.53	23.56	493212	22.925	down	down	correct
CLPR.US	Clipper Realty Inc	20200117	10.86	10.86	10.69	10.74	26493	9.666	down	down	correct
CLR.US	Continental Resources Inc	20200117	33.6	33.75	32.62	32.66	2430352	32.2054	down	down	correct
CLS.US	Celestica Inc	20200117	9.01	9.05	8.79	8.85	261866	8.85	down	down	correct
CLW.US	Clearwater Paper Corporation	20200117	22.2	22.71	21.9	22.67	140790	22.67	up	up	correct
CLX.US	The Clorox Company	20200117	157.23	157.93	156.73	157.7	718444	150.4956	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200117	83.35	83.59	83.05	83.25	224891	75.8447	down	down	correct
CMA.US	Comerica Incorporated	20200117	68.69	69.09	68.11	68.72	2146028	61.9919	up	up	correct
CMC.US	Commercial Metals Company	20200117	22.2	22.24	21.58	21.82	1681774	21.0227	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20200117	3.93	3.99	3.75	3.87	355051	2.2958	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200117	874.65	879	867.07	878.15	361185	878.15	up	up	correct
CMI.US	Cummins Inc	20200117	175.88	177.29	172.98	173.8	2181589	165.1053	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200117	8.25	8.25	8.13	8.15	267017	6.8744	down	down	correct
CMP.US	Compass Minerals International Inc	20200117	60	60.1	59.39	59.57	164112	54.6362	down	down	correct
CMRE.US	PE	20200117	26.5	26.62	26.5	26.6	5456	22.7465	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200117	27.15	27.15	27.06	27.1	5059	24.3849	down	down	correct
CMSC.US	CMS Energy Corp	20200117	27.26	27.32	27.16	27.32	24457	24.8198	up	up	correct
CMSD.US	CMS Energy Corp	20200117	27.56	27.56	27.522	27.55	12300	25.0787	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200117	4.81	4.84	4.806	4.83	63593	4.4104	up	up	correct
CNA.US	CNA Financial Corporation	20200117	45.74	45.97	45.44	45.97	204484	40.1807	up	down	incorrect
CNC.US	Centene Corporation	20200117	65.07	65.08	63.47	64.54	3428432	64.54	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20200117	4.72	4.7786	4.62	4.63	20265	4.63	down	down	correct
CNHI.US	CNH Industrial N.V	20200117	11.18	11.21	11	11.07	885107	10.6564	down	down	correct
CNI.US	Canadian National Railway Company	20200117	95.52	96.15	95.11	96.1	695288	91.8992	up	up	correct
CNK.US	Cinemark Holdings Inc	20200117	32.38	32.44	31.9	32.43	1567578	31.9474	up	down	incorrect
CNMD.US	CONMED Corporation	20200117	111.21	111.22	110.09	110.51	135622	108.7341	down	down	correct
CNNE.US	Cannae Holdings Inc	20200117	39.58	39.58	38.8	39.04	159830	39.04	down	down	correct
CNP.US	CenterPoint Energy Inc	20200117	27.06	27.2	26.9	27.05	4882448	25.492	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200117	31.86	31.95	31.565	31.71	1977872	26.6858	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200117	8.99	9.07	8.88	9	252132	6.5306	up	up	correct
CNS.US	Cohen & Steers Inc	20200117	66.97	67.27	65.81	66.15	141450	61.2366	down	down	correct
CNX.US	CNX Resources Corporation	20200117	8.05	8.09	7.775	7.81	3657993	7.81	down	down	correct
CO.US	Global Cord Blood Corporation	20200117	4.96	5	4.86	5	50110	5	up	up	correct
CODI.US	PC	20200117	25.43	25.78	25.43	25.74	51424	22.337	up	up	correct
COE.US	China Online Education Group	20200117	14.25	14.51	13	14.51	45089	14.51	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200117	17.38	17.38	16.79	16.81	6091455	16.1291	down	down	correct
COLD.US	Americold Realty Trust	20200117	35.5	35.62	35.36	35.42	1328342	33.9485	down	down	correct
COO.US	The Cooper Companies Inc	20200117	350	355.41	348.26	355.31	397884	355.19	up	down	incorrect
COP.US	ConocoPhillips	20200117	65.28	65.43	64.84	65.07	4765539	60.6785	down	up	incorrect
COR.US	CoreSite Realty Corporation	20200117	117.5	117.8685	116.81	117.55	252422	108.7767	up	up	correct
CORR.US	PA	20200117	25.44	25.55	25.44	25.55	13773	21.3146	up	up	correct
COTY.US	Coty Inc	20200117	11.44	11.46	10.93	11.03	3569116	10.9105	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200117	261.01	263.59	260.36	262.7	2087515	49.255	up	up	correct
CPA.US	Copa Holdings S.A	20200117	104.41	105.28	102.52	103.51	146100	102.5879	down	down	correct
CPB.US	Campbell Soup Company	20200117	48.07	48.32	47.97	48.02	2153853	45.5025	down	up	incorrect
CPE.US	Callon Petroleum Company	20200117	4.16	4.16	3.85	3.86	3010510	38.6	down	down	correct
CPF.US	Central Pacific Financial Corp	20200117	29.08	29.13	28.9	29	108175	26.603	down	down	correct
CPG.US	Crescent Point Energy Corp	20200117	4.29	4.31	4.16	4.2	1184976	4.1326	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200117	95.79	95.79	94.57	95.19	51398	91.9548	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200117	10.52	10.68	10.5	10.56	255688	9.9892	up	up	correct
CPRI.US	Capri Holdings Limited	20200117	37.4	37.5	36.63	36.79	1541500	36.79	down	up	incorrect
CPS.US	Cooper	20200117	30.71	31.32	30.31	31.07	156734	31.07	up	up	correct
CPT.US	Camden Property Trust	20200117	109.14	110.42	108.93	109.97	962800	103.4603	up	up	correct
CR.US	Crane Co	20200117	87.98	88.1273	87.275	87.4	204972	83.6118	down	down	correct
CRD.US	B	20200117	9.46	9.55	9.45	9.5	19225	9.0398	up	up	correct
CRH.US	CRH plc	20200117	38.77	38.885	38.63	38.82	878780	36.7695	up	up	correct
CRI.US	Carter's Inc	20200117	109.55	110.86	109.26	110.81	391477	108.6251	up	up	correct
CRK.US	Comstock Resources Inc	20200117	7.35	7.35	7.14	7.18	280726	7.18	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200117	160.08	160.84	158.075	159.78	497565	159.78	down	down	correct
CRM.US	salesforce.com inc	20200117	183.23	183.34	181.36	182.23	4577245	182.23	down	down	correct
CRS.US	Carpenter Technology Corporation	20200117	47.67	47.75	46.27	46.39	212544	43.7506	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200117	8.83	8.86	8.7	8.79	21914	7.2261	down	down	correct
CRY.US	CryoLife Inc	20200117	29.91	30	29.35	29.99	334716	29.99	up	down	incorrect
CS.US	Credit Suisse Group AG	20200117	13.89	13.91	13.85	13.87	1874549	13.3299	down	down	correct
CSAN.US	W	20200117	77.2	78.11	77.01	78	1157900	77.3028	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200117	163.15	164.8	163.15	163.95	263277	159.5958	up	up	correct
CSLT.US	Castlight Health Inc	20200117	1.43	1.465	1.38	1.38	391228	1.38	down	down	correct
CSR.US	PC	20200117	26.6	26.6998	26.6	26.6998	1437	24.077	up	up	correct
CSTM.US	Constellium SE	20200117	12.77	12.94	12.54	12.59	1020954	12.59	down	down	correct
CSU.US	Capital Senior Living Corporation	20200117	3.05	3.0639	2.9501	2.99	4390	42.1127	down	down	correct
CSV.US	Carriage Services Inc	20200117	25.99	25.99	25.41	25.69	84017	25.0318	down	down	correct
CTA.US	PB	20200117	113.0956	113.0956	113.0956	113.0956	229	105.0871
CTBB.US	Qwest Corp. NT	20200117	25.83	25.88	25.79	25.86	111046	22.7267	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200117	26.38	26.42	26.3302	26.42	31777	23.1962	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200117	5.36	5.57	5.05	5.43	163797	5.43	up	down	incorrect
CTLT.US	Catalent Inc	20200117	61.53	61.94	60.81	60.88	774503	60.88	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20200117	5.13	5.17	4.89	5.11	53054	5.11	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200117	9.16	9.1748	9.02	9.03	21106	37.4449	down	down	correct
CTRA.US	Coterra Energy Inc	20200117	17.38	17.38	16.79	16.81	6091500	15.5265	down	up	incorrect
CTS.US	CTS Corporation	20200117	30.96	31.39	30.96	31.36	84115	31.0019	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20200117	11.26	11.305	11.16	11.22	135255	10.1417	down	up	incorrect
CTVA.US	Corteva Inc	20200117	28.46	28.63	27.63	28.3	8668600	27.4461	down	down	correct
CTZ.US	Qwest Corp. NT	20200117	25.78	25.81	25.72	25.7305	19434	24.4626	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20200117	25.64	25.65	25.52	25.639	17200	22.781	down	down	correct
CUBE.US	CubeSmart	20200117	31.41	31.73	31.31	31.48	1523484	29.4117	up	down	incorrect
CUBI.US	PF	20200117	25.92	26.04	25.73	25.9404	7307	22.9309	up	down	incorrect
CUK.US	Carnival Corporation & plc	20200117	48.64	49.03	48.55	48.92	233698	48.3206	up	up	correct
CULP.US	Culp Inc	20200117	13.81	14.0806	13.16	13.28	46706	12.4662	down	down	correct
CURO.US	CURO Group Holdings Corp	20200117	10.6	10.94	10.535	10.88	364497	10.3502	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20200117	41.4	41.93	41.21	41.71	1856235	39.0657	up	up	correct
CVA.US	Covanta Holding Corporation	20200117	15.63	15.68	15.505	15.58	850382	14.5541	down	down	correct
CVEO.US	Civeo Corporation	20200117	1.34	1.36	1.3	1.31	115139	15.72	down	up	incorrect
CVI.US	CVR Energy Inc	20200117	30.3195	30.3195	29.5043	29.6309	774008	24.2586	down	down	correct
CVNA.US	Carvana Co	20200117	87.69	87.91	84	84	1341820	84	down	down	correct
CVS.US	CVS Health Corporation	20200117	76.11	76.44	75.83	76.02	5500438	71.8564	down	down	correct
CVX.US	Chevron Corporation	20200117	117.01	117.29	115.52	115.58	7886182	103.9346	down	down	correct
CW.US	Curtiss	20200117	148.93	149.3	148.01	148.67	168193	146.784	down	down	correct
CWEN.US	Clearway Energy Inc	20200117	21.65	21.83	21.42	21.61	532871	19.8287	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200117	20.85	20.95	20.51	20.7	252368	18.8958	down	down	correct
CWH.US	Camping World Holdings Inc	20200117	16.46	16.65	16.18	16.33	441951	14.5447	down	down	correct
CWK.US	Cushman & Wakefield plc	20200117	19.62	19.71	19.39	19.68	438645	19.68	up	down	incorrect
CWT.US	California Water Service Group	20200117	51.12	51.98	51.12	51.72	292390	50.036	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200117	3.99	4.245	3.945	4.21	17089289	4.21	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20200117	5.37	5.41	5.36	5.4	59211	4.9187	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200117	9.93	9.97	9.92	9.92	50029	9.0233	down	down	correct
CXP.US	Columbia Property Trust Inc	20200117	22.02	22.12	21.95	22.11	899601	17.7907	up	up	correct
CXW.US	CoreCivic Inc	20200117	16.71	16.79	16.17	16.2	965308	15.604	down	down	correct
CYD.US	China Yuchai International Limited	20200117	13.58	13.58	13.34	13.55	21021	11.6526	down	up	incorrect
CYH.US	Community Health Systems Inc	20200117	3.18	3.43	3.155	3.43	3068855	3.43	up	up	correct
CZZ.US	Cosan Limited	20200117	22.52	22.66	22.26	22.59	567452	21.1968	up	up	correct
D.US	Dominion Energy Inc	20200117	83.74	84.085	82.84	84.05	3610853	77.907	up	up	correct
DAC.US	Danaos Corporation	20200117	8.72	8.9	8.42	8.51	115421	8.3247	down	up	incorrect
DAL.US	Delta Air Lines Inc	20200117	62.13	62.48	61.865	62.03	5770008	61.6048	down	down	correct
DAN.US	Dana Incorporated	20200117	16.85	16.91	16.58	16.9	1128049	16.5139	up	up	correct
DAO.US	Youdao Inc	20200117	16.12	16.16	15.91	16.1	59200	16.1	down	down	correct
DAR.US	Darling Ingredients Inc	20200117	29.35	29.5	29.2	29.27	1512540	29.27	down	down	correct
DAVA.US	Endava plc	20200117	45.94	46.12	44.68	45.82	145314	45.82	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200117	8.46	8.47	8.41	8.42	4388864	8.42	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200117	11.7	11.85	11.08	11.11	1030725	11.11	down	down	correct
DBI.US	Designer Brands Inc	20200117	15.82	15.89	15.56	15.78	1494097	15.5395	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200117	20.78	20.9188	20.78	20.89	27115	17.9597	up	up	correct
DBRG.US	PJ	20200117	23.85	23.8793	23.74	23.75	46965	20.5205	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200117	9.48	9.51	9.4714	9.51	17440	8.3058	up	up	correct
DCI.US	Donaldson Company Inc	20200117	56.33	56.55	55.785	55.87	374068	54.1892	down	down	correct
DCM.US	NTT DOCOMO INC	20200117	5960	5960	5920	5920	159370	5920	down	up	incorrect
DCO.US	Ducommun Incorporated	20200117	41.71	42.82	41.71	42.74	95955	42.74	up	up	correct
DCP.US	PC	20200117	25.04	25.04	24.7	25.04	15121	20.7131
DCUE.US	Dominion Energy Inc	20200117	107.62	108.06	107.36	108.06	27200	95.2619	up	up	correct
DD.US	DuPont de Nemours Inc	20200117	61.85	62.03	61.21	61.56	7188424	59.2429	down	down	correct
DDD.US	3D Systems Corporation	20200117	11.82	11.951	11.38	11.41	2431568	11.41	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200117	15.84	16.05	15.84	15.935	13968	13.195	up	up	correct
DDS.US	Dillard's Inc	20200117	70.3	71.84	69.69	71.57	202275	70.1095	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200117	26.07	26.07	25.92	25.92	25574	22.6023	down	down	correct
DE.US	Deere & Company	20200117	175.71	177.01	175.53	176.2	1653410	171.8414	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20200117	23.41	23.56	23.365	23.53	400334	21.4425	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200117	173.25	173.9575	171	173.52	513461	173.52	up	down	incorrect
DEI.US	Douglas Emmett Inc	20200117	42.44	42.51	42.01	42.28	2360705	39.624	down	up	incorrect
DELL.US	Dell Technologies Inc	20200117	51.5	51.5	50.05	50.34	3295650	25.5144	down	up	incorrect
DEO.US	Diageo plc	20200117	170.8	171.29	170.39	170.7	291598	162.7412	down	down	correct
DESP.US	Despegar.com Corp	20200117	13.91	13.91	13.6	13.71	115656	13.71	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200117	10.69	10.75	10.65	10.75	65520	9.1379	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200117	10.9	10.93	10.62	10.63	72697	10.63	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200117	27.2	27.44	27.2	27.28	25553	23.7216	up	down	incorrect
DFS.US	Discover Financial Services	20200117	84.03	84.97	83.71	84.44	2736844	80.4876	up	up	correct
DG.US	Dollar General Corporation	20200117	158.63	160.41	157.53	157.99	1486809	155.8709	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200117	106.93	107.1	105.72	107.06	1328961	103.3134	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20200117	3.15	3.16	3.14	3.15	575618	2.6629
DHI.US	D.R. Horton Inc	20200117	55.71	56.06	55.3	55.71	4468764	54.567
DHT.US	DHT Holdings Inc	20200117	7.29	7.62	7.29	7.51	6043109	5.8405	up	up	correct
DHX.US	DHI Group Inc	20200117	3.1	3.11	3.01	3.03	84070	3.03	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200117	18.02	18.07	17.95	17.99	73299	15.5814	down	down	correct
DIN.US	Dine Brands Global Inc	20200117	88.9	89.62	87.56	87.69	184382	83.3065	down	up	incorrect
DIS.US	The Walt Disney Company	20200117	145.54	145.64	144.01	144.33	10355330	144.33	down	down	correct
DK.US	Delek US Holdings Inc	20200117	31.51	31.72	30.9148	31.13	792893	29.5775	down	down	correct
DKL.US	Delek Logistics Partners LP	20200117	33.26	33.26	32.8	32.88	39681	26.3557	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200117	48.94	48.96	48.01	48.24	808848	44.0118	down	down	correct
DLB.US	Dolby Laboratories Inc	20200117	69.75	69.75	68.91	69.25	242800	67.6964	down	down	correct
DLNG.US	PB	20200117	21.7	21.79	21.53	21.71	6263	17.6585	up	up	correct
DLR.US	PL	20200117	26.01	26.15	25.93	26.15	48014	23.6949	up	up	correct
DLX.US	Deluxe Corporation	20200117	49.44	49.79	49.08	49.39	344527	45.861	down	down	correct
DM.US	Desktop Metal Inc	20200117	10.06	10.06	10.04	10.04	76415	10.04	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200117	14.97	14.97	14.73	14.85	43527	13.6208	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200117	21	21.12	21	21.01	36916	17.3034	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200117	13.5	13.7	13	13.5	2014106	13.5
DNOW.US	NOW Inc	20200117	11.86	11.91	11.55	11.58	1121453	11.58	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200117	12.82	12.877	12.78	12.84	343381	11.1673	up	up	correct
DOC.US	Physicians Realty Trust	20200117	19.39	19.44	19.18	19.22	1558600	17.4895	down	up	incorrect
DOOR.US	Masonite International Corporation	20200117	77.55	78.89	77.55	77.81	172628	77.81	up	down	incorrect
DOV.US	Dover Corporation	20200117	119.95	120.04	119.11	119.53	634278	115.8694	down	down	correct
DOW.US	Dow Inc	20200117	52.53	53.36	52.425	53.34	3897498	47.973	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200117	15.9	15.94	15.7	15.71	181031	12.5595	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20200117	287.36	288.87	285.63	286.47	475881	281.7263	down	down	correct
DQ.US	Daqo New Energy Corp	20200117	53.73	54.6	52.405	53.63	1105225	10.726	down	down	correct
DRD.US	DRDGOLD Limited	20200117	5.97	6.04	5.91	5.93	79610	5.2863	down	down	correct
DRE.US	Duke Realty Corporation	20200117	35.42	35.68	35.34	35.67	2482863	34.0079	up	up	correct
DRI.US	Darden Restaurants Inc	20200117	113.28	113.75	112.96	113.52	1050185	110.5492	up	up	correct
DRQ.US	Dril	20200117	47.15	47.205	46.4	46.92	177519	46.92	down	down	correct
DS.US	PD	20200117	23.49	23.7496	23.405	23.6792	7414	22.2186	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20200117	20.04	20.15	20.0201	20.1	287931	16.4521	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200117	8.05	8.06	8.03	8.05	84321	7.3694
DSU.US	BlackRock Debt Strategies Fund Inc	20200117	11.34	11.38	11.32	11.37	147311	9.8429	up	up	correct
DSX.US	PB	20200117	25.93	26.9	25.913	26	22974	22.6221	up	down	incorrect
DT.US	Dynatrace Inc	20200117	27.5	27.6	26.64	26.82	1275734	26.82	down	down	correct
DTE.US	DTE Energy Company	20200117	133	133.97	132.56	133.83	1015359	107.0332	up	up	correct
DTF.US	DTF Tax	20200117	15.0598	15.22	14.96	15.15	4121	14.238	up	up	correct
DTLA.US	P	20200117	21.2937	21.69	21.2937	21.4057	4640	21.4057	up	up	correct
DTP.US	DTE Energy Co	20200117	51.36	51.65	51.33	51.65	160800	46.0077	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200117	27.16	27.16	26.88	26.91	9922	24.3557	down	down	correct
DTY.US	DTE Energy Company	20200117	27.72	27.74	27.55	27.63	7887	24.6286	down	down	correct
DUK.US	PA	20200117	28.01	28.0493	27.85	27.97	64630	25.2438	down	down	correct
DUKB.US	Duke Energy Corp	20200117	27.73	27.7775	27.44	27.63	22561	24.9199	down	down	correct
DVA.US	DaVita Inc	20200117	79.13	79.5	78.96	79.47	815553	79.47	up	up	correct
DVD.US	Dover Motorsports Inc	20200117	1.83	1.8648	1.83	1.8648	4376	1.7297	up	up	correct
DVN.US	Devon Energy Corporation	20200117	26.56	26.56	25.72	25.85	5842579	23.306	down	down	correct
DXC.US	DXC Technology Company	20200117	35.43	35.685	34.82	35.6	2310928	34.9103	up	down	incorrect
DY.US	Dycom Industries Inc	20200117	46.42	46.5	45.51	45.84	276535	45.84	down	down	correct
E.US	Eni S.p.A	20200117	30.9	31.01	30.76	31.01	214372	27.1547	up	up	correct
EAF.US	GrafTech International Ltd	20200117	11.89	12.2	11.84	12.01	2704293	11.8008	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200117	26.43	26.44	26.29	26.44	14710	25.8189	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200117	10.9	10.94	10.82	10.91	30300	8.8325	up	up	correct
EAT.US	Brinker International Inc	20200117	44.69	44.71	43.92	44.21	523399	43.7342	down	down	correct
EB.US	Eventbrite Inc	20200117	21.25	21.25	20.54	20.72	212892	20.72	down	down	correct
EBF.US	Ennis Inc	20200117	22.04	22.0735	21.86	21.97	120806	20.1593	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200117	9.64	9.72	9.62	9.62	264604	8.593	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200117	56.04	56.06	55.27	55.56	254857	55.56	down	down	correct
EC.US	Ecopetrol S.A	20200117	20.45	20.55	20.25	20.37	383240	18.5143	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20200117	15.62	15.631	15.25	15.28	146909	12.067	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20200117	26.8	26.8	26.631	26.631	2281	22.9518	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200117	25.86	25.88	25.731	25.8216	1025	22.534	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200117	25.56	25.66	25.56	25.66	500	23.9191	up	up	correct
ECL.US	Ecolab Inc	20200117	193.48	195.6	192.25	195.58	1157275	192.0509	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200117	10.13	10.2	10	10	91212	10	down	down	correct
ECVT.US	Ecovyst Inc	20200117	16.75	16.75	16.56	16.69	50120	11.8591	down	down	correct
ED.US	Consolidated Edison Inc	20200117	89.17	90.415	88.93	90.24	2538383	83.3805	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200117	7	7.03	6.96	6.99	153299	6.0665	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200117	13.74	13.7785	13.68	13.71	127029	10.6471	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200117	12.1	12.22	12.03	12.05	68652	9.5124	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200117	5.66	6.02	5.66	5.86	116267	5.86	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200117	140.84	141.25	134.85	135.75	24487370	13.575	down	down	correct
EEA.US	The European Equity Fund Inc	20200117	9.602	9.63	9.567	9.63	4745	9.3771	up	up	correct
EEX.US	Emerald Holding Inc	20200117	10.92	10.935	10.5427	10.55	55316	10.4654	down	down	correct
EFC.US	PA	20200117	25.68	25.92	25.63	25.85	40378	22.6808	up	up	correct
EFL.US	Eaton Vance Floating	20200117	9.55	9.58	9.5	9.5756	75974	8.7311	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200117	13.74	13.89	13.74	13.78	154081	12.1777	up	down	incorrect
EFT.US	Eaton Vance Floating	20200117	13.97	14.005	13.94	13.99	178731	12.4692	up	up	correct
EFX.US	Equifax Inc	20200117	151.42	153.62	150.4611	153.03	836683	150.5162	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200117	13.19	13.19	13.15	13.15	1199	12.2258	down	down	correct
EGHT.US	8x8 Inc	20200117	21.45	21.5	20.58	20.64	1430163	20.64	down	down	correct
EGO.US	Eldorado Gold Corporation	20200117	7.45	7.455	7.19	7.26	2225901	7.26	down	down	correct
EGP.US	EastGroup Properties Inc	20200117	135.34	135.69	134.24	135.58	138266	130.1141	up	up	correct
EGY.US	VAALCO Energy Inc	20200117	2.52	2.52	2.5	2.5	141132	2.5	down	down	correct
EHC.US	Encompass Health Corporation	20200117	80.51	80.72	78.68	79.46	710684	77.2979	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200117	10.17	10.17	10.11	10.11	48397	8.5718	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200117	10.06	10.08	10.02	10.08	102439	9.632	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200117	19.04	19.08	18.85	18.998	15600	18.998	down	up	incorrect
EIG.US	Employers Holdings Inc	20200117	43.69	43.86	43.3	43.83	78194	41.454	up	up	correct
EIX.US	Edison International	20200117	76.69	77.47	76.63	76.96	1626301	71.0116	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200117	219.06	220.42	218.3955	219.88	1146998	216.8669	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200117	30.61	30.7	29.91	30	5121675	30	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200117	25.05	25.08	25	25.04	6089700	22.8035	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200117	26.35	26.35	26.25	26.3	9091	23.9223	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200117	14.98	15.37	14.9	15.14	634914	15.14	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200117	17.49	17.8693	17.43	17.73	1107514	7.8434	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200117	70.75	71.17	70.41	70.52	884286	67.848	down	down	correct
ELVT.US	Elevate Credit Inc	20200117	4.5	4.5	4.46	4.48	84011	4.48	down	down	correct
ELY.US	Callaway Golf Company	20200117	22.15	22.17	21.97	22.02	446049	21.9938	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200117	14.88	14.92	14.84	14.84	220372	12.4768	down	down	correct
EME.US	EMCOR Group Inc	20200117	86.85	87.7	86.05	87.16	337355	86.4371	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200117	16.3	16.35	16.24	16.29	39185	14.6711	down	down	correct
EMN.US	Eastman Chemical Company	20200117	77.13	77.65	76.6822	77.45	1342988	72.5758	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200117	8.99	8.99	8.87	8.91	34749	37.2724	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200117	27.18	27.18	27.0962	27.17	7865	25.9019	down	up	incorrect
EMR.US	Emerson Electric Co	20200117	77.84	78.38	77.66	77.78	5008297	73.8835	down	down	correct
ENB.US	Enbridge Inc	20200117	40.51	40.66	40.395	40.52	1850968	35.2297	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200117	27.6	27.66	27.58	27.6453	24139	25.8383	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200117	10.76	10.81	10.57	10.64	564297	8.4688	down	down	correct
ENIA.US	Enel Américas S.A	20200117	10.87	10.92	10.815	10.86	1088997	9.9474	down	down	correct
ENIC.US	Enel Chile S.A	20200117	5.02	5.024	4.94	4.99	400759	4.3326	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200117	26.14	26.14	26.14	26.14	108	23.6883
ENLC.US	EnLink Midstream LLC	20200117	5.9	6.03	5.845	5.92	3853510	4.7379	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200117	26.67	26.67	26.4926	26.57	3493	25.1916	down	down	correct
ENR.US	PA	20200117	102.21	103.96	101.59	103.3	89392	89.034	up	up	correct
ENS.US	EnerSys	20200117	75.38	75.83	75	75.53	253158	74.1245	up	up	correct
ENV.US	Envestnet Inc	20200117	74.81	74.81	69.87	70.59	680676	70.59	down	down	correct
ENVA.US	Enova International Inc	20200117	24.32	24.45	23.95	24.35	162941	24.35	up	up	correct
ENZ.US	Enzo Biochem Inc	20200117	2.78	2.81	2.61	2.63	85870	2.63	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200117	5.61	5.64	5.57	5.64	222937	4.5613	up	up	correct
EOG.US	EOG Resources Inc	20200117	87.07	87.14	84.3	85.31	4542649	79.4381	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200117	16.13	16.13	16.07	16.1	179452	14.0121	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200117	18.41	18.46	18.38	18.43	73768	16.3215	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200117	22.09	22.14	21.96	22.1	28754	20.5515	up	up	correct
EP.US	PC	20200117	51.75	51.75	51.75	51.75	223	51.75
EPAC.US	Enerpac Tool Group Corp	20200117	25.31	25.39	24.87	24.98	236642	24.8809	down	down	correct
EPAM.US	EPAM Systems Inc	20200117	233.83	233.88	229.685	232.43	266308	232.43	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20200117	29.91	29.93	28.99	29.07	368688	28.4978	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200117	29.08	29.08	28.74	28.81	6773326	24.2252	down	down	correct
EPR.US	PG	20200117	26.35	26.55	26.35	26.55	3786	23.5294	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200117	25.83	25.97	25.67	25.8	1342344	23.7338	down	down	correct
EQC.US	PD	20200117	29.95	29.95	28.8681	29.03	2755	26.0265	down	down	correct
EQNR.US	Equinor ASA	20200117	20.47	20.48	20.28	20.39	3079318	18.9618	down	down	correct
EQR.US	Equity Residential	20200117	82.45	82.79	81.99	82.5	1797376	77.2833	up	up	correct
EQS.US	Equus Total Return Inc	20200117	1.66	1.7	1.66	1.7	8164	1.7	up	up	correct
EQT.US	EQT Corporation	20200117	8.53	8.59	8.23	8.24	6354864	8.1932	down	down	correct
ERF.US	Enerplus Corporation	20200117	6.57	6.57	6.35	6.46	1139838	6.1058	down	down	correct
ERJ.US	Embraer S.A	20200117	18.82	18.91	18.615	18.76	464439	18.76	down	down	correct
ES.US	Eversource Energy	20200117	87.9	88.82	87.4	88.73	2209620	83.9823	up	up	correct
ESE.US	ESCO Technologies Inc	20200117	99.22	100.34	98.89	98.99	124804	98.3604	down	down	correct
ESGC.US	Eros STX Global Corporation	20200117	4.13	4.91	4.128	4.44	10557500	4.44	up	up	correct
ESI.US	Element Solutions Inc	20200117	12.46	12.56	12.35	12.48	1445700	12.2929	up	up	correct
ESNT.US	Essent Group Ltd	20200117	52.18	52.57	51.47	51.88	677458	50.2405	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200117	14.03	14.18	14	14.07	529973	13.5691	up	up	correct
ESS.US	Essex Property Trust Inc	20200117	305.46	308.93	304.33	308.87	383660	291.4141	up	up	correct
ESTC.US	Elastic N.V	20200117	71.99	72.41	70.21	70.47	681449	70.47	down	down	correct
ESTE.US	Earthstone Energy Inc	20200117	5.63	5.6399	5.34	5.46	210259	5.46	down	up	incorrect
ETB.US	Eaton Vance Tax	20200117	16.82	16.98	16.72	16.76	50797	14.0853	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200117	18.26	18.28	17.92	17.94	270500	15.5994	down	down	correct
ETG.US	Eaton Vance Tax	20200117	18.45	18.6	18.4469	18.47	103420	15.9041	up	up	correct
ETI.US	P	20200117	7.5	7.55	7.5	7.55	2096384	4.4575	up	up	correct
ETJ.US	Eaton Vance Risk	20200117	9.57	9.58	9.53	9.55	250612	7.9935	down	down	correct
ETN.US	Eaton Corporation plc	20200117	94.79	95.95	94.62	95.68	2978620	90.8444	up	up	correct
ETO.US	Eaton Vance Tax	20200117	26.69	26.79	26.63	26.73	64365	22.9739	up	up	correct
ETR.US	Entergy Corporation	20200117	125.09	126.43	124.915	126.31	1054148	117.5524	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200117	13.44	13.49	13.13	13.35	3610715	11.1737	down	down	correct
ETV.US	Eaton Vance Tax	20200117	15.29	15.5	15.27	15.48	668843	12.9511	up	down	incorrect
ETW.US	Eaton Vance Tax	20200117	10.54	10.56	10.47	10.48	209889	8.7385	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200117	21.4346	21.625	21.4346	21.56	13991	19.9368	up	up	correct
ETY.US	Eaton Vance Tax	20200117	12.79	12.84	12.74	12.82	329073	10.834	up	up	correct
EURN.US	Euronav NV	20200117	11.68	11.95	11.64	11.74	2897914	9.7681	up	up	correct
EVA.US	Enviva Partners LP	20200117	37.34	37.6094	37.16	37.41	74871	32.7466	up	up	correct
EVC.US	Entravision Communications Corporation	20200117	2.45	2.45	2.26	2.27	228206	2.0852	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200117	6.55	6.57	6.54	6.54	145089	5.7952	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200117	13.49	13.5594	13.4514	13.52	32585	11.5432	up	up	correct
EVH.US	Evolent Health Inc	20200117	11.23	11.44	10.65	11.38	1448437	11.38	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200117	12.93	12.99	12.87	12.99	116890	11.9736	up	up	correct
EVR.US	Evercore Inc	20200117	77.58	77.68	76.74	77.2	389458	73.2363	down	down	correct
EVRG.US	Evergy Inc	20200117	67.19	67.545	66.9	67.33	3215741	62.7759	up	up	correct
EVRI.US	Everi Holdings Inc	20200117	13.11	13.11	12.68	12.76	478384	12.76	down	up	incorrect
EVT.US	Eaton Vance Tax	20200117	25.91	26.18	25.8801	26.16	106830	22.5529	up	up	correct
EVTC.US	EVERTEC Inc	20200117	34.36	34.54	34	34.48	219612	34.0883	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200117	239.81	239.97	238.02	238.64	4073448	79.5467	down	down	correct
EXD.US	Eaton Vance Tax	20200117	10.41	10.475	10.39	10.41	46045	8.8024
EXG.US	Eaton Vance Tax	20200117	9.12	9.1257	9.06	9.08	535313	7.6142	down	down	correct
EXK.US	Endeavour Silver Corp	20200117	2.21	2.22	2.11	2.14	2029904	2.14	down	down	correct
EXP.US	Eagle Materials Inc	20200117	92.19	93.75	92.17	93.2	368437	92.5776	up	up	correct
EXPR.US	Express Inc	20200117	4.88	4.88	4.55	4.58	2242943	4.58	down	down	correct
EXR.US	Extra Space Storage Inc	20200117	111.12	112	110.21	111.56	1616416	104.8552	up	up	correct
EXTN.US	Exterran Corporation	20200117	6.56	6.67	6.473	6.61	172300	6.61	up	up	correct
F.US	PC	20200117	26.13	26.27	26.11	26.2268	156330	24.5681	up	up	correct
FAF.US	First American Financial Corporation	20200117	59.6	60.14	59.495	60.02	575498	56.3573	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200117	38.07	38.22	37.54	37.57	242272	37.1004	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200117	70	70.11	69.305	69.41	1219272	67.7944	down	down	correct
FBK.US	FB Financial Corporation	20200117	39.04	39.04	38.62	38.8	44167	37.8985	down	down	correct
FBP.US	First BanCorp	20200117	10.51	10.54	10.37	10.42	962328	9.8786	down	down	correct
FC.US	Franklin Covey Co	20200117	33.38	33.75	33.08	33.62	111069	33.62	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200117	14.45	14.45	14.285	14.32	265049	13.1976	down	down	correct
FCN.US	FTI Consulting Inc	20200117	117.54	119.0665	116.61	117.84	246983	117.84	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200117	28.67	28.7105	28.44	28.59	272873	26.2387	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200117	26.17	26.17	26.17	26.17	300	23.1557
FCT.US	First Trust Senior Floating Rate Income Fund II	20200117	12.73	12.75	12.48	12.56	95118	10.3988	down	up	incorrect
FCX.US	Freeport	20200117	12.98	13.08	12.81	12.87	20145211	12.7876	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200117	15.27	15.34	15.13	15.33	45546	13.3997	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200117	34.43	35.02	34.25	34.89	153272	33.9202	up	up	correct
FDS.US	FactSet Research Systems Inc	20200117	277.06	278.04	274.86	275.72	241200	270.6313	down	down	correct
FDX.US	FedEx Corporation	20200117	159.39	161.18	158.555	159.98	1846149	155.8967	up	down	incorrect
FE.US	FirstEnergy Corp	20200117	48.87	49.14	48.5	49.06	3251179	44.9824	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200117	1.81	1.86	1.76	1.76	14556	1.76	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200117	12.02	12.07	11.78	11.84	379975	9.6886	down	down	correct
FENG.US	Phoenix New Media Limited	20200117	1.96	1.99	1.95	1.96	65029	0.3917
FERG.US	Ferguson plc	20200117	94	94	94	94	0	89.1935
FET.US	Forum Energy Technologies Inc	20200117	1.52	1.52	1.44	1.45	717596	29	down	down	correct
FF.US	FutureFuel Corp	20200117	11.65	11.77	11.63	11.72	125837	7.2014	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200117	17.23	17.31	17.14	17.17	40406	14.8601	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200117	22.22	22.25	22.03	22.23	136473	19.359	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200117	6.07	6.17	6.05	6.14	73422	5.064	up	up	correct
FHI.US	Federated Hermes Inc	20200117	34.64	34.75	33.93	33.96	299244	30.2203	down	down	correct
FICO.US	Fair Isaac Corporation	20200117	408.54	408.54	402.2	404.97	202182	404.97	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200117	17.48	17.48	17.29	17.32	55222	15.1055	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200117	20.79	20.79	20.7	20.754	24371	18.039	down	down	correct
FINV.US	FinVolution Group	20200117	2.36	2.42	2.3	2.33	1427100	2.1111	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200117	147.31	147.31	144.85	147.09	3715818	143.896	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200117	9.29	9.3155	9.26	9.27	123072	8.9258	down	down	correct
FIX.US	Comfort Systems USA Inc	20200117	49.8	49.905	49.11	49.46	136147	48.6706	down	down	correct
FL.US	Foot Locker Inc	20200117	39.4	39.65	38.82	39.6	2675929	38.1112	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200117	22.9	23.1	22.8002	22.92	16952	19.9709	up	up	correct
FLNG.US	FLEX LNG Ltd	20200117	10.13	10.19	9.96	10	71900	8.6095	down	down	correct
FLO.US	Flowers Foods Inc	20200117	22.17	22.2	22.035	22.11	599256	20.642	down	down	correct
FLOW.US	SPX FLOW Inc	20200117	47.31	47.64	46.9	47.15	165777	46.9604	down	down	correct
FLR.US	Fluor Corporation	20200117	20.79	20.885	20.4	20.47	1314895	20.2639	down	down	correct
FLS.US	Flowserve Corporation	20200117	50.57	50.86	50.22	50.49	457578	48.3103	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200117	309.8	310.64	307.1165	310.04	1005553	310.04	up	up	correct
FMC.US	FMC Corporation	20200117	99.75	100	98.78	100	943235	96.8016	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200117	14.35	14.43	14.35	14.395	17308	13.1907	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200117	37.8	37.81	37.55	37.6	151998	36.2233	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200117	94.99	95.15	94.39	94.53	1074197	90.8562	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200117	14.03	14.07	14.03	14.05	43905	12.7071	up	up	correct
FN.US	Fabrinet	20200117	65.15	66.82	64.78	66.66	265321	66.66	up	down	incorrect
FNB.US	PE	20200117	30.245	30.66	30.0363	30.5	2620	26.8317	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200117	49	49.43	48.27	48.39	556400	48.39	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20200117	46.87	47.44	46.87	47.31	1511728	43.9812	up	up	correct
FNV.US	Franco	20200117	106.39	106.4	104.84	105.63	697481	103.8748	down	down	correct
FOA.US	Finance Of America Companies Inc	20200117	10.075	10.1	10.07	10.08	289941	10.08	up	up	correct
FOE.US	Ferro Corporation	20200117	15.11	15.2	14.93	14.99	348976	14.99	down	down	correct
FOF.US	Cohen & Steers Closed	20200117	13.9	13.9	13.78	13.81	67448	11.7564	down	down	correct
FOR.US	Forestar Group Inc	20200117	22	22.44	21.94	22.19	142090	22.19	up	up	correct
FPAC.US	U	20200117	11.5	11.75	11.17	11.24	1562735	9.9999	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200117	24.14	24.24	24.12	24.16	105643	21.2192	up	down	incorrect
FPH.US	Five Point Holdings LLC	20200117	8.65	8.89	8.65	8.87	516843	8.87	up	up	correct
FPI.US	Farmland Partners Inc	20200117	6.75	6.76	6.67	6.69	90714	6.4165	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200117	9.6	9.63	9.52	9.58	143461	7.8767	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200117	43.03	43.14	42.815	42.88	771152	41.0842	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200117	13.56	13.56	13.51	13.53	196993	11.8141	down	up	incorrect
FRO.US	Frontline Ltd	20200117	12.11	12.54	12.11	12.38	1574534	10.2308	up	down	incorrect
FRT.US	PC	20200117	26.17	26.2221	26.02	26.02	9302	23.8644	down	down	correct
FSK.US	FS KKR Capital Corp	20200117	6.3	6.3269	6.28	6.3	452253	19.5862
FSLY.US	Fastly Inc	20200117	24.3	24.74	23.6101	24.41	1586279	24.41	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200117	3.93	3.94	3.85	3.87	1624949	3.87	down	down	correct
FSR.US	Fisker Inc	20200117	10.19	10.21	10.19	10.19	605278	10.19
FSS.US	Federal Signal Corporation	20200117	34.37	34.83	33.96	34.83	478263	34.1513	up	up	correct
FT.US	Franklin Universal Trust	20200117	8.02	8.03	7.98	7.98	19417	7.1609	down	down	correct
FTAI.US	PB	20200117	26.12	26.12	26.03	26.05	34272	21.7979	down	down	correct
FTCH.US	Farfetch Limited	20200117	13.18	13.48	12.575	12.9	3940297	12.9	down	down	correct
FTI.US	TechnipFMC plc	20200117	19.3451	19.4271	18.9447	19.0943	3827263	13.9032	down	down	correct
FTK.US	Flotek Industries Inc	20200117	1.87	1.88	1.8	1.82	214759	1.82	down	down	correct
FTS.US	Fortis Inc	20200117	42.67	43.32	42.64	43.25	383955	40.2026	up	down	incorrect
FTV.US	Fortive Corporation	20200117	78.16	79.18	78.16	78.78	1451226	65.4074	up	up	correct
FUBO.US	fuboTV Inc	20200117	9	9	9	9	641	9
FUL.US	H.B. Fuller Company	20200117	49.86	49.86	48.81	49.4	381186	48.1215	down	up	incorrect
FUN.US	Cedar Fair L.P	20200117	54.75	55.23	54.53	54.92	684088	53.7455	up	up	correct
FVRR.US	Fiverr International Ltd	20200117	26.66	27.5	26.47	26.95	247761	26.95	up	up	correct
G.US	Genpact Limited	20200117	44.7	44.72	44.25	44.32	1391300	43.565	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200117	6.18	6.21	6.17	6.21	762249	5.1149	up	down	incorrect
GAM.US	PB	20200117	27.6727	28.08	27.6727	27.9158	4681	24.6536	up	up	correct
GATX.US	GATX Corporation	20200117	80.29	80.31	77.18	77.38	336379	73.7099	down	down	correct
GB.US	Global Blue Group Holding AG	20200117	11.5	11.75	11.17	11.24	1562735	11.24	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200117	24.16	24.207	24.105	24.14	25938	21.3986	down	down	correct
GBL.US	GAMCO Investors Inc	20200117	18.15	18.15	17.6	17.6	9967	15.3379	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20200117	27.21	27.282	26.5	26.55	723724	24.5216	down	down	correct
GCI.US	Gannett Co Inc	20200117	6.98	7.06	6.81	6.96	2251837	6.96	down	down	correct
GCO.US	Genesco Inc	20200117	43.83	43.88	42.86	43.14	167372	43.14	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200117	23.9	23.955	23.64	23.74	237028	23.74	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200117	6.02	6.03	6	6.03	30280	5.14	up	up	correct
GD.US	General Dynamics Corporation	20200117	182.78	183.12	181.48	181.89	1820104	173.1491	down	down	correct
GDDY.US	GoDaddy Inc	20200117	72.54	72.99	71.6	72.06	1223872	72.06	down	down	correct
GDL.US	The GDL Fund	20200117	9.48	9.48	9.39	9.39	47504	8.4289	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200117	18.22	18.249	18.11	18.21	35150	15.8202	down	down	correct
GDOT.US	Green Dot Corporation	20200117	26.05	26.405	25.74	26.4	621449	26.4	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200117	22.4	22.51	22.38	22.44	422821	19.9521	up	up	correct
GE.US	General Electric Company	20200117	11.85	11.93	11.76	11.81	5822591	93.7073	down	down	correct
GEF.US	Greif Inc	20200117	46.9	46.9	45.8	45.91	130838	42.3722	down	down	correct
GEL.US	Genesis Energy L.P	20200117	21.61	21.62	21.19	21.46	246320	17.9302	down	down	correct
GEO.US	The GEO Group Inc	20200117	16.41	16.5519	16.06	16.1	830758	13.7016	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200117	4.63	4.63	4.5249	4.54	349291	34.7074	down	down	correct
GES.US	Guess' Inc	20200117	23.37	23.58	23.1	23.5	1144487	22.6441	up	up	correct
GF.US	The New Germany Fund Inc	20200117	15.9	15.9	15.81	15.87	14137	13.2763	down	down	correct
GFF.US	Griffon Corporation	20200117	21.86	21.935	21.57	21.61	227051	21.065	down	up	incorrect
GFI.US	Gold Fields Limited	20200117	6.14	6.28	6.025	6.13	4836284	5.7953	down	down	correct
GGB.US	Gerdau S.A	20200117	5.06	5.17	5.03	5.14	13677934	4.5102	up	up	correct
GGG.US	Graco Inc	20200117	53.42	53.565	53.11	53.2	501833	52.1497	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200117	20.11	20.14	20.07	20.12	27213	16.5276	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200117	8.33	8.33	8.2	8.26	69130	6.6869	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200117	12	12.004	11.9731	11.989	9296	10.7595	down	down	correct
GHC.US	Graham Holdings Company	20200117	625.89	625.89	621.47	623.14	24562	608.1983	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200117	13.47	13.6818	13.4	13.6	127754	13.6	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20200117	17.26	17.45	17.22	17.44	139068	16.9387	up	up	correct
GHM.US	Graham Corporation	20200117	21.52	21.52	20.91	20.98	26796	19.7117	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200117	15.2	15.25	15.18	15.19	134051	12.8209	down	down	correct
GIB.US	CGI Inc	20200117	86.55	87.1	86.34	86.72	132526	86.72	up	up	correct
GIC.US	Global Industrial Company	20200117	25.79	25.85	25.43	25.44	60133	22.5488	down	down	correct
GIL.US	Gildan Activewear Inc	20200117	29.77	30.03	29.66	29.71	370534	29.0537	down	up	incorrect
GIM.US	Templeton Global Income Fund	20200117	6.2	6.2	6.13	6.13	500638	5.5263	down	up	incorrect
GIS.US	General Mills Inc	20200117	53.91	53.95	53.6	53.85	3231510	50.7847	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200117	23.6	23.6	23.5	23.5	1241	23.0616	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200117	21.15	21.15	21.15	21.15	103	20.6176
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200117	21.35	21.35	21.35	21.35	100	20.8638
GKOS.US	Glaukos Corporation	20200117	59.15	59.5	57.26	57.35	258555	57.35	down	up	incorrect
GLOB.US	Globant S.A	20200117	117.77	119.83	117	119.67	189330	119.67	up	up	correct
GLOG.US	PA	20200117	25.79	25.84	25.79	25.84	372	22.0757	up	up	correct
GLOP.US	PC	20200117	24.96	24.96	24.83	24.83	23306	20.1538	down	up	incorrect
GLT.US	Glatfelter Corporation	20200117	18.23	18.23	17.84	17.87	116750	16.741	down	down	correct
GLW.US	Corning Incorporated	20200117	30.08	30.21	29.92	30.06	4348185	28.4508	down	up	incorrect
GM.US	General Motors Company	20200117	35.57	35.73	35.41	35.6	9871700	35.1709	up	up	correct
GME.US	GameStop Corp	20200117	4.58	4.75	4.51	4.75	4019524	4.75	up	up	correct
GMED.US	Globus Medical Inc	20200117	53.62	53.894	53.03	53.3	539798	53.3	down	down	correct
GMRE.US	PA	20200117	26.85	27.0284	26.6	26.8304	10462	23.6357	down	down	correct
GMS.US	GMS Inc	20200117	29.26	29.29	28.77	28.79	148672	28.79	down	down	correct
GNE.US	PA	20200117	8.8	8.8	8.73	8.77	1927	7.5833	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20200117	9.8	10.03	9.63	9.74	201640	9.2174	down	down	correct
GNL.US	PB	20200117	26.1	26.2222	26.0271	26.0333	10739	23.3324	down	up	incorrect
GNRC.US	Generac Holdings Inc	20200117	104.41	105.41	103.27	103.52	504812	103.52	down	down	correct
GNT.US	PA	20200117	25.7	25.89	25.68	25.8386	1420	23.9418	up	up	correct
GNW.US	Genworth Financial Inc	20200117	4.33	4.33	4.23	4.3	2691474	4.3	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200117	18.52	18.54	18.32	18.4	249988	14.7612	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200117	17.86	18.155	17.74	18.13	445169	18.13	up	up	correct
GOLD.US	Barrick Gold Corporation	20200117	18.13	18.21	17.76	17.95	9789242	17.0671	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200117	33.08	33.08	32.26	32.34	294936	31.3064	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200117	34.52	35.03	34.05	34.44	2171834	34.44	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200117	30.39	32.97	30.31	32.91	3165700	32.91	up	up	correct
GPC.US	Genuine Parts Company	20200117	102	102.84	101.14	102.8	953212	96.741	up	up	correct
GPI.US	Group 1 Automotive Inc	20200117	102.41	102.87	101.47	102.61	145057	101.1921	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200117	26.41	26.49	26.3434	26.38	9492	24.2771	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20200117	16.8	16.81	16.565	16.59	2555127	15.9828	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200117	8.21	8.2462	8.19	8.22	240033	6.9728	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200117	18.53	18.56	18.39	18.46	337799	16.2322	down	down	correct
GPN.US	Global Payments Inc	20200117	196.49	199.34	195.99	198.62	1854566	196.7004	up	up	correct
GPRK.US	GeoPark Limited	20200117	20.0697	20.5677	19.9602	20.5478	168142	20.1242	up	up	correct
GPS.US	The Gap Inc	20200117	18.82	18.9199	18.2	18.53	9408084	18.2235	down	down	correct
GPX.US	GP Strategies Corporation	20200117	14.96	15.06	14.6952	14.9	44139	14.9	down	down	correct
GRC.US	The Gorman	20200117	38.81	38.84	38.17	38.5	31471	37.165	down	down	correct
GRP.US	UN	20200117	53.29	53.42	53.17	53.27	10597	48.3781	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200117	11.69	11.69	11.65	11.6749	12111	10.5344	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200117	250.23	250.46	248	249.46	3108371	239.3907	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200117	21.3	21.3	21.19	21.27	120140	17.5814	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20200117	48.15	48.22	47.8	47.89	3286659	43.0714	down	down	correct
GSL.US	PB	20200117	25.03	25.05	25	25.05	6356	20.6298	up	up	correct
GSLD.US	GSLD	20200117	25.01	25.02	24.98	24.98	36600	24.5104	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20200117	13.26	13.45	13.06	13.24	188306	13.24	down	up	incorrect
GTLS.US	Chart Industries Inc	20200117	71.9	72.01	69.6	69.99	372149	69.99	down	down	correct
GTN.US	Gray Television Inc	20200117	22.8	23.07	22.425	22.58	990461	22.2438	down	down	correct
GTNA.US	Gray Television Inc	20200117	21.3	21.3	21.3	21.3	588	21.2084
GTS.US	Triple	20200117	17.96	17.96	17.09	17.6	190431	17.6	down	down	correct
GTY.US	Getty Realty Corp	20200117	32.91	32.91	32.47	32.52	104041	29.1662	down	down	correct
GUT.US	The Gabelli Utility Trust	20200117	7.96	7.97	7.9	7.9	137508	6.8221	down	down	correct
GVA.US	Granite Construction Incorporated	20200117	27.7	27.82	26.675	26.76	383273	25.7474	down	down	correct
GWB.US	Great Western Bancorp Inc	20200117	34.47	34.59	34.025	34.09	522100	33.1638	down	up	incorrect
GWRE.US	Guidewire Software Inc	20200117	113.72	113.76	112.82	113.02	437426	113.02	down	down	correct
GWW.US	W.W. Grainger Inc	20200117	340.21	342.23	338.15	340.15	483115	329.1093	down	down	correct
GYC.US	Cabco Series 2004	20200117	22.08	22.48	22.08	22.48	139115	21.5971	up	up	correct
H.US	Hyatt Hotels Corporation	20200117	87.89	88.8	87.8	88.19	356500	87.9844	up	up	correct
HAE.US	Haemonetics Corporation	20200117	116.74	116.9	113.69	113.85	232246	113.85	down	down	correct
HAL.US	Halliburton Company	20200117	24	24.23	23.83	23.96	14378510	23.3049	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200117	33.75	33.94	33.49	33.59	293665	31.3908	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200117	18	18.03	17.46	17.52	30714	16.7175	down	down	correct
HBI.US	Hanesbrands Inc	20200117	14.37	14.405	14.15	14.32	5620398	13.1905	down	down	correct
HBM.US	Hudbay Minerals Inc	20200117	3.6	3.81	3.6	3.78	1373299	3.7523	up	up	correct
HCA.US	HCA Healthcare Inc	20200117	148.28	148.86	147.57	148.4	1685432	146.301	up	up	correct
HCC.US	Warrior Met Coal Inc	20200117	23.73	23.73	22.47	22.51	1639982	21.9774	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200117	947.5	947.5	947.5	947.5	0	946.8107
HCHC.US	HC2 Holdings Inc	20200117	2.58	2.7022	2.58	2.67	214437	2.67	up	up	correct
HCI.US	HCI Group Inc	20200117	46.04	46.81	45.96	45.96	33318	43.6337	down	down	correct
HCXY.US	Hercules Capital Inc	20200117	26.48	26.64	26.47	26.5	5575	23.8335	up	up	correct
HD.US	The Home Depot Inc	20200117	229.61	232.6	228.91	231.91	7979597	221.9284	up	up	correct
HDB.US	HDFC Bank Limited	20200117	61.7	61.86	61.35	61.74	1156105	61.2892	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200117	47.21	47.625	46.91	47.48	331840	44.3956	up	up	correct
HEI.US	HEICO Corporation	20200117	121.56	122.06	120.83	121.38	324621	121.1312	down	down	correct
HEP.US	Holly Energy Partners L.P	20200117	24.31	24.59	24.11	24.41	480911	20.2857	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200117	15.16	15.18	15.11	15.13	47825	12.6497	down	up	incorrect
HES.US	Hess Corporation	20200117	70.39	70.74	69.75	69.9	1602829	67.4232	down	up	incorrect
HESM.US	Hess Midstream LP	20200117	25.54	25.63	25.31	25.53	134569	21.4753	down	down	correct
HFC.US	HollyFrontier Corporation	20200117	46.93	47.3101	46.5138	46.92	1346119	44.2766	down	up	incorrect
HFRO.US	PA	20200117	25.79	25.84	25.64	25.64	14724	23.0009	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200117	9.42	9.448	9.35	9.36	65063	7.2325	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20200117	34.69	34.87	34.61	34.82	510600	34.82	up	up	correct
HHC.US	The Howard Hughes Corporation	20200117	125.35	125.86	123.84	125.04	275181	125.04	down	down	correct
HI.US	Hillenbrand Inc	20200117	32.78	32.78	32.46	32.66	389606	31.0218	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200117	60.55	61.22	60.525	61.22	2080528	58.0866	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200117	278.28	278.39	276.78	277.81	201536	265.2214	down	down	correct
HIL.US	Hill International Inc	20200117	3.46	3.67	3.35	3.58	178939	3.58	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200117	5.18	5.18	5.13	5.13	462784	4.3977	down	down	correct
HIW.US	Highwoods Properties Inc	20200117	50.2	50.5	50.16	50.48	975853	45.8982	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200117	6.89	6.89	6.87	6.88	643646	5.7557	down	down	correct
HKIB.US	AMTD International Inc	20200117	8.29	8.7	8.28	8.53	26360	8.53	up	up	correct
HL.US	PB	20200117	53.5	53.5	53.5	53.5	0	47.9315
HLF.US	Herbalife Nutrition Ltd	20200117	47.49	47.68	46.74	47.14	631138	47.14	down	down	correct
HLI.US	Houlihan Lokey Inc	20200117	52.3	52.55	51.99	52.49	267972	50.3528	up	up	correct
HLIO.US	Helios Technologies Inc.	20200117	49.26	49.26	47.31	47.38	100083	46.7848	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200117	112.17	113.96	111.98	113.92	2512589	113.7455	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200117	9.15	9.16	8.86	8.91	876167	8.91	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200117	27.76	27.79	27.6835	27.78	320240	26.4934	up	down	incorrect
HMLP.US	PA	20200117	26.85	26.95	26.79	26.95	15750	22.4801	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200117	44.8	45.135	44.34	44.61	109573	41.8999	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200117	3.55	3.61	3.48	3.55	3635636	3.4701
HNGR.US	Hanger Inc	20200117	26.9	27.01	26.205	26.25	332646	26.25	down	down	correct
HNI.US	HNI Corporation	20200117	38.67	38.69	38.29	38.41	108584	35.7735	down	down	correct
HNP.US	Huaneng Power International Inc	20200117	20.26	20.28	20.26	20.26	5906	17.8559
HOG.US	Harley	20200117	35.87	36.175	35.39	35.72	1177021	34.645	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200117	20.7	20.8	20.39	20.43	927291	19.4447	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200117	26.61	27.73	26.14	27.09	217676	27.09	up	up	correct
HP.US	Helmerich & Payne Inc	20200117	45.4	45.79	45.08	45.13	1200703	39.7919	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200117	15.79	15.79	14.98	15.1	18728441	13.998	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200117	22.33	22.36	22.29	22.34	46779	19.3397	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200117	23.13	23.17	23.03	23.08	51102	20.0731	down	down	correct
HPQ.US	HP Inc	20200117	21.63	21.98	21.53	21.97	13476350	20.6329	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200117	19.4	19.44	19.36	19.41	52511	16.799	up	up	correct
HQH.US	Tekla Healthcare Investors	20200117	21.55	21.5748	21.34	21.39	127197	18.0577	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200117	17.83	17.83	17.64	17.66	72071	14.9317	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200117	34.62	34.68	34.4	34.55	475375	31.9421	down	down	correct
HRB.US	H&R Block Inc	20200117	24.98	25	24.36	24.47	3794200	21.9327	down	down	correct
HRC.US	Hill	20200117	116.49	116.75	115.6	115.75	386888	113.9519	down	down	correct
HRI.US	Herc Holdings Inc	20200117	46.27	46.755	45.65	45.96	284802	45.8365	down	down	correct
HRL.US	Hormel Foods Corporation	20200117	46.1	46.7	46	46.3	3373394	44.6653	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200117	13.03	13.03	12.86	12.99	94037	12.306	down	down	correct
HSBC.US	HSBC Holdings plc	20200117	38.83	38.85	38.68	38.77	1213271	36.2581	down	down	correct
HSC.US	Harsco Corporation	20200117	20.42	20.43	19.87	19.95	464375	19.95	down	down	correct
HSY.US	The Hershey Company	20200117	149.3	151.23	149.3	150.85	879443	144.7005	up	up	correct
HT.US	PE	20200117	25.25	25.25	25.13	25.171	2809	20.8335	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200117	31.05	31.28	31.03	31.06	829172	28.8927	up	up	correct
HTD.US	John Hancock Tax	20200117	27.26	27.56	27.26	27.48	42638	23.8502	up	up	correct
HTGC.US	Hercules Capital Inc	20200117	14.41	14.47	14.38	14.41	417909	11.7675
HTH.US	Hilltop Holdings Inc	20200117	24.73	24.78	24.33	24.34	273617	23.5594	down	down	correct
HTY.US	John Hancock Investments	20200117	7.21	7.21	7.16	7.17	40811	5.8073	down	down	correct
HUBB.US	Hubbell Incorporated	20200117	148.77	149.6	148.23	149.16	191325	142.3377	up	up	correct
HUBS.US	HubSpot Inc	20200117	181.84	182.5	179.01	181.72	409812	181.72	down	down	correct
HUM.US	Humana Inc	20200117	364.5	368.065	362	366.55	882832	362.2255	up	up	correct
HUN.US	Huntsman Corporation	20200117	23.5	23.78	23.23	23.35	1093253	22.0316	down	down	correct
HUYA.US	HUYA Inc	20200117	20.46	20.59	20.08	20.43	1870559	20.43	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200117	20.67	20.88	20.51	20.77	89248	17.1325	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200117	30.11	30.13	29.22	29.32	4337784	29.2667	down	down	correct
HXL.US	Hexcel Corporation	20200117	77.86	78.21	77.3	77.75	1046649	77.5726	down	down	correct
HY.US	Hyster	20200117	62.39	62.5496	61.19	61.5	60833	58.5141	down	down	correct
HYB.US	The New America High Income Fund Inc	20200117	9.2	9.215	9.17	9.17	58416	7.9903	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200117	15.66	15.6822	15.64	15.65	158982	13.4219	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200117	11.34	11.35	11.32	11.34	243790	9.6652
HZN.US	Horizon Global Corporation	20200117	3.4291	3.48	3.42	3.45	5856	3.45	up	up	correct
HZO.US	MarineMax Inc	20200117	17.84	17.97	17.66	17.85	130087	17.85	up	up	correct
IAA.US	IAA Inc	20200117	47.65	49.82	47.65	49.71	954064	49.71	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200117	8.9	8.96	8.87	8.96	55186	7.4472	up	up	correct
IAG.US	IAMGOLD Corporation	20200117	3.15	3.15	3.01	3.01	8759872	3.01	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200117	50.79	51.59	50.4834	51.59	1960	49.6691	up	up	correct
IBM.US	International Business Machines Corporation	20200117	136.4173	138.2057	136.0377	138.1857	5623336	119.5126	up	up	correct
IBN.US	ICICI Bank Limited	20200117	14.9	14.93	14.82	14.86	5010648	14.8161	down	down	correct
IBP.US	Installed Building Products Inc	20200117	75.55	76.49	74.47	74.73	163299	73.9981	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200117	0.8951	0.8951	0.7921	0.8232	7094	16.464	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200117	96.05	97.05	96.05	96.77	2468719	94.5135	up	up	correct
ICL.US	ICL Group Ltd	20200117	4.49	4.49	4.47	4.49	82500	3.9534
IDA.US	IDACORP Inc	20200117	108.7	109.22	108.15	109.12	159673	103.0107	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200117	11.82	11.8671	11.78	11.78	53840	10.0834	down	down	correct
IDT.US	IDT Corporation	20200117	7.77	7.77	7.49	7.57	69717	7.57	down	down	correct
IEX.US	IDEX Corporation	20200117	176.39	176.7	175.28	175.85	333744	172.5265	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200117	133.37	135.06	132.84	134.88	929362	128.3884	up	up	correct
IFN.US	The India Fund Inc	20200117	20.78	20.9065	20.7	20.86	121713	16.4118	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200117	41.84	43.23	41.7	43.05	41019	37.9791	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200117	10.84	10.85	10.72	10.74	59616	9.1719	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200117	6.35	6.37	6.33	6.34	258457	5.3453	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200117	22.05	22.41	22.02	22.14	43689	20.4991	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200117	8.07	8.12	8.07	8.11	231949	6.8807	up	up	correct
IGT.US	International Game Technology PLC	20200117	14.99	15.135	14.685	15.03	1304124	14.4554	up	up	correct
IHC.US	Independence Holding Company	20200117	42.06	42.06	41.51	41.71	5642	40.8061	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200117	8.25	8.28	8.24	8.27	89309	6.8969	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20200117	67.47	67.48	67.1537	67.22	59607	65.6953	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200117	10.51	10.65	10.51	10.57	139529	9.3205	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200117	10.54	10.69	10.54	10.65	12280	9.4383	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200117	20.83	20.92	20.77	20.89	20946	20.0902	up	down	incorrect
IIIN.US	Insteel Industries Inc	20200117	24.43	26.61	24.4121	26.01	349993	23.0811	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200117	15.6	15.69	15.56	15.67	92504	14.3158	up	up	correct
IIPR.US	PA	20200117	30.39	30.56	30.39	30.56	963	27.0791	up	up	correct
IMAX.US	IMAX Corporation	20200117	20.65	20.73	20.38	20.42	236137	20.42	down	down	correct
INFO.US	IHS Markit Ltd	20200117	78.38	79.37	78.23	79.27	4436664	77.9785	up	up	correct
INFY.US	Infosys Limited	20200117	10.84	10.92	10.72	10.88	6604336	10.416	up	up	correct
ING.US	ING Groep N.V	20200117	11.83	11.86	11.78	11.81	3869591	11.2055	down	down	correct
INGR.US	Ingredion Incorporated	20200117	92.9	93.135	92.35	92.58	517438	87.7023	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20200117	12.21	12.235	12.09	12.11	453797	11.9276	down	down	correct
INS.US	Intelligent Systems Corporation	20200117	40.18	40.5	39.77	39.91	70812	39.91	down	down	correct
INSI.US	Insight Select Income Fund	20200117	20.3	20.3	20.07	20.07	24393	17.854	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200117	82.68	83.15	81.39	82.47	181442	82.47	down	down	correct
INSW.US	PA	20200117	25.7422	25.7617	25.74	25.76	802	25.2141	up	up	correct
INT.US	World Fuel Services Corporation	20200117	42.23	42.27	41.27	41.28	258215	40.0121	down	down	correct
INVH.US	Invitation Homes Inc	20200117	30.5	30.645	30.37	30.49	2572163	29.3003	down	up	incorrect
IO.US	ION Geophysical Corporation	20200117	6.45	6.5043	6.07	6.34	195130	6.34	down	down	correct
IP.US	International Paper Company	20200117	45.47	45.96	45.38	45.75	2666801	39.6499	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200117	23.82	24.15	23.77	24.15	2718162	22.1742	up	up	correct
IPI.US	Intrepid Potash Inc	20200117	2.38	2.405	2.34	2.38	161653	23.8
IQI.US	Invesco Quality Municipal Income Trust	20200117	12.78	12.8	12.76	12.78	73033	11.6634
IQV.US	IQVIA Holdings Inc	20200117	161.45	161.69	159.39	161.51	777413	161.51	up	up	correct
IR.US	Ingersoll Rand Inc	20200117	35.2	35.725	34.97	35.48	578873	34.0708	up	up	correct
IRL.US	The New Ireland Fund Inc	20200117	9.98	9.98	9.92	9.9675	6949	7.9703	down	down	correct
IRM.US	Iron Mountain Incorporated	20200117	31.2	31.54	31.13	31.38	2711511	27.1771	up	up	correct
IRT.US	Independence Realty Trust Inc	20200117	14.62	14.83	14.55	14.81	317354	13.7507	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200117	15.57	15.58	15.54	15.57	88346	13.2335
ISG.US	ING Groep N.V. PERP DBT 6.125	20200117	26.37	26.45	26.37	26.45	20750	26.45	up	up	correct
IT.US	Gartner Inc	20200117	161.21	162.54	160.69	161.17	369168	161.17	down	up	incorrect
ITCB.US	Itaú Corpbanca	20200117	7.8	7.8	7.8	7.8	357	6.8901
ITGR.US	Integer Holdings Corporation	20200117	89.36	89.36	88.63	89.03	162251	89.03	down	down	correct
ITT.US	ITT Inc	20200117	73.47	73.69	73.255	73.44	352996	71.8724	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200117	8.3639	8.4089	8.3039	8.3539	21348221	6.3828	down	down	correct
ITW.US	Illinois Tool Works Inc	20200117	180.14	180.72	179.13	180.43	2144905	173.1323	up	up	correct
IVC.US	Invacare Corporation	20200117	9.03	9.18	8.78	8.84	294107	8.8231	down	down	correct
IVH.US	Ivy Funds	20200117	14.07	14.124	13.99	13.99	58652	11.9738	down	down	correct
IVR.US	PC	20200117	26.9607	27.04	26.86	26.9	24232	22.8769	down	down	correct
IVZ.US	Invesco Ltd	20200117	18.33	18.54	18.19	18.32	4701401	16.7892	down	down	correct
IX.US	ORIX Corporation	20200117	84.85	85.01	84.7784	84.89	13190	80.6233	up	up	correct
J.US	Jacobs Engineering Group Inc	20200117	94	94.6	93.55	94	806113	92.5863
JAX.US	J. Alexander's Holdings Inc	20200117	9.73	9.735	9.52	9.67	39663	9.67	down	down	correct
JBGS.US	JBG SMITH Properties	20200117	40.6	40.78	40.5	40.6	547085	38.551
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200117	30.5	30.51	30.5	30.51	2200	27.4188	up	up	correct
JBL.US	Jabil Inc	20200117	43.46	43.51	42.95	43.22	675105	42.556	down	down	correct
JBT.US	John Bean Technologies Corporation	20200117	115.39	117.2	114.91	115.84	105162	115.0282	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200117	14.89	14.9	14.76	14.85	58470	12.3967	down	down	correct
JCI.US	Johnson Controls International plc	20200117	40.91	41.36	40.85	40.99	6685809	39.2051	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200117	10	10.08	9.97	10.05	77918	8.9213	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200117	11.22	11.25	11.08	11.14	27430	9.5376	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200117	22.49	22.64	22.4	22.41	1645954	21.1084	down	down	correct
JELD.US	JELD	20200117	25.04	25.15	24.58	24.83	1385870	24.83	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200117	9.13	9.3	9.11	9.2285	25942	8.3401	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200117	7.91	7.92	7.9	7.9	19206	7.5545	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200117	10.2	10.23	10.1802	10.21	170654	8.8991	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200117	16.75	16.86	16.67	16.7	70072	14.3002	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200117	10.81	10.89	10.72	10.89	5580	9.9195	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200117	9.97	10.02	9.97	10.01	75980	9.4874	up	down	incorrect
JHG.US	Janus Henderson Group plc	20200117	25.35	25.39	24.89	25.15	514413	22.6624	down	up	incorrect
JHI.US	John Hancock Investors Trust	20200117	17.77	17.79	17.7	17.72	7761	15.0579	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200117	14.85	14.9	14.74	14.76	25295	13.2704	down	down	correct
JHX.US	James Hardie Industries plc	20200117	21.17	21.22	21.07	21.19	13671	20.5204	up	up	correct
JILL.US	J.Jill Inc	20200117	1.3	1.38	1.2801	1.32	933275	6.6	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200117	23.08	23.19	22.53	22.83	779976	22.83	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200117	171.85	172.465	170.9	171.94	194814	171.94	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200117	22.41	22.555	22.3086	22.33	43614	20.3877	down	down	correct
JMIA.US	Jumia Technologies AG	20200117	7.97	8.63	6.94	7.24	14103089	7.24	down	down	correct
JMM.US	Nuveen Multi	20200117	7.39	7.46	7.39	7.4	10925	6.7656	up	down	incorrect
JMP.US	JMP Group LLC	20200117	3.06	3.06	3.0531	3.06	3129	2.9614
JNJ.US	Johnson & Johnson	20200117	148.41	149.41	147.93	149.17	9083838	141.6521	up	up	correct
JNPR.US	Juniper Networks Inc	20200117	24.99	25	24.49	24.7	3974110	23.1625	down	up	incorrect
JOE.US	The St. Joe Company	20200117	20.29	20.46	20.24	20.42	163287	20.2368	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200117	8.79	8.82	8.78	8.79	25136	7.8617
JP.US	Jupai Holdings Limited	20200117	1.58	1.67	1.58	1.66	52506	1.66	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200117	10.39	10.45	10.384	10.42	299719	9.1014	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200117	25.62	25.72	25.62	25.62	33232	22.5441
JPS.US	Nuveen Preferred Securities Income Fund	20200117	10.06	10.07	10.03	10.07	558459	8.8691	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200117	24.85	25.07	24.8	24.93	18011	22.228	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200117	7.65	7.67	7.63	7.66	804287	5.9668	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200117	18.58	18.72	18.56	18.7	77630	15.9022	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200117	10.06	10.0698	10.01	10.01	401062	8.7283	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200117	10.83	10.87	10.7999	10.85	58212	9.2086	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200117	15.42	15.45	15.33	15.37	51489	13.3724	down	down	correct
JT.US	Jianpu Technology Inc	20200117	1.54	1.59	1.52	1.55	163923	12.4	up	up	correct
JTA.US	Nuveen Tax	20200117	12.12	12.23	12.12	12.23	9334	10.571	up	up	correct
JTD.US	Nuveen Tax	20200117	17.91	17.98	17.8601	17.98	10124	15.551	up	up	correct
JWN.US	Nordstrom Inc	20200117	40.53	40.65	40.22	40.34	3300458	39.826	down	down	correct
K.US	Kellogg Company	20200117	70.81	71.05	70.4801	70.88	1846595	65.9219	up	up	correct
KAI.US	Kadant Inc	20200117	110.64	112.75	110.03	112.5	93126	110.9819	up	up	correct
KAMN.US	Kaman Corporation	20200117	67.45	67.45	66.3	66.65	127392	64.2896	down	down	correct
KAR.US	KAR Auction Services Inc	20200117	22.31	22.31	21.87	22.01	1321210	21.7155	down	up	incorrect
KB.US	KB Financial Group Inc	20200117	41.12	41.12	40.89	41.02	208218	39.4471	down	down	correct
KBH.US	KB Home	20200117	36.88	37.18	36.61	36.81	1450505	35.8196	down	down	correct
KBR.US	KBR Inc	20200117	30.12	30.12	29.46	29.58	1556649	28.7459	down	down	correct
KEN.US	Kenon Holdings Ltd	20200117	21.9613	21.9613	21.9613	21.9613	187	17.9995
KEP.US	Korea Electric Power Corporation	20200117	11.57	11.57	11.45	11.48	46888	10.9582	down	down	correct
KEX.US	Kirby Corporation	20200117	90.76	90.93	89.705	90.46	346692	90.46	down	down	correct
KEY.US	PK	20200117	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200117	103.87	105.6003	103.755	105.37	1852978	105.37	up	down	incorrect
KF.US	The Korea Fund Inc	20200117	30.5	30.5	30.4449	30.4449	1466	23.5917	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200117	1.8005	1.83	1.79	1.83	4539	1.83	up	up	correct
KFY.US	Korn Ferry	20200117	43.2	43.58	43.14	43.38	349521	42.5111	up	up	correct
KGC.US	Kinross Gold Corporation	20200117	4.6	4.61	4.48	4.5	7429122	4.3835	down	up	incorrect
KIM.US	PM	20200117	26.68	26.68	26.5	26.64	11422	24.3522	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200117	15.98	15.99	15.85	15.87	108126	13.2513	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200117	44.24	44.36	43.37	43.44	1210411	42.2022	down	down	correct
KLR.US	Kaleyra Inc	20200117	8.39	8.41	8.255	8.4	5200	8.4	up	up	correct
KMB.US	Kimberly	20200117	143.52	144.74	143.41	144.5	1639985	135.6186	up	up	correct
KMI.US	Kinder Morgan Inc	20200117	21.39	21.405	21.27	21.36	10242080	18.6784	down	down	correct
KMPR.US	Kemper Corporation	20200117	79.61	79.84	78.77	78.8	169416	76.1009	down	down	correct
KMT.US	Kennametal Inc	20200117	36.78	36.78	36.18	36.32	423910	34.5623	down	down	correct
KMX.US	CarMax Inc	20200117	95	96.01	94.83	95.68	1703389	95.68	up	up	correct
KN.US	Knowles Corporation	20200117	20.86	20.88	20.56	20.64	463122	20.64	down	down	correct
KNL.US	Knoll Inc	20200117	25.31	25.39	25	25.1	181000	24.2697	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200117	20.97	20.97	20.8	20.89	84016	16.302	down	up	incorrect
KNX.US	Knight	20200117	37.82	38.47	37.42	37.52	6862322	36.9355	down	down	correct
KO.US	The Coca	20200117	56.87	57.15	56.8	56.94	14264300	53.3733	up	up	correct
KODK.US	Eastman Kodak Company	20200117	3.81	3.82	3.52	3.67	271863	3.67	down	up	incorrect
KOF.US	Coca	20200117	61.5	62.18	61.06	61.95	233335	55.8699	up	up	correct
KOP.US	Koppers Holdings Inc	20200117	35.13	35.14	34.47	34.74	93431	34.74	down	down	correct
KOS.US	Kosmos Energy Ltd	20200117	6.6	6.69	6.53	6.57	2921200	6.4584	down	down	correct
KR.US	The Kroger Co	20200117	28.04	28.345	28.02	28.15	5614546	27.0107	up	up	correct
KRA.US	Kraton Corporation	20200117	24.09	24.18	23.43	23.57	134373	23.57	down	down	correct
KRC.US	Kilroy Realty Corporation	20200117	82.07	82.79	81.98	82.3	270076	77.764	up	up	correct
KRG.US	Kite Realty Group Trust	20200117	18.45	18.45	18.1	18.25	960376	16.8974	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20200117	12.9	12.9	12.52	12.61	311011	11.2914	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200117	15.6	15.75	15.44	15.58	451846	12.8777	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200117	12.06	12.115	12.05	12.08	21735	11.047	up	up	correct
KSS.US	Kohl's Corporation	20200117	47.08	47.42	46.74	47	2060628	44.5107	down	down	correct
KSU.US	P	20200117	30.35	30.35	29.464	29.8685	1351	28.3145	down	down	correct
KT.US	KT Corporation	20200117	11.19	11.2	11.14	11.15	265584	10.5543	down	down	correct
KTB.US	Kontoor Brands Inc	20200117	42.24	42.25	41.4	41.73	311841	39.4578	down	down	correct
KTF.US	DWS Municipal Income Trust	20200117	11.59	11.6	11.54	11.56	175293	10.6254	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200117	32.17	32.7	32.17	32.7	933	28.8847	up	down	incorrect
KTN.US	Credit	20200117	31.56	31.82	31.56	31.6402	1529	28.8129	up	up	correct
KW.US	Kennedy	20200117	22.77	22.8	22.55	22.78	794444	20.7981	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20200117	169.99	170.25	167.65	169.04	83998	166.8182	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200117	14.75	14.7595	14.595	14.6	570626	11.7928	down	down	correct
L.US	Loews Corporation	20200117	52.29	52.67	52.21	52.39	1064038	51.8279	up	up	correct
LAC.US	Lithium Americas Corp	20200117	4.11	4.18	3.95	4.14	559121	4.14	up	up	correct
LAD.US	Lithia Motors Inc	20200117	142.57	143.75	141.23	143.39	187716	141.6974	up	down	incorrect
LADR.US	Ladder Capital Corp	20200117	18.57	18.64	18.44	18.61	477213	16.1836	up	up	correct
LAIX.US	LAIX Inc	20200117	5.93	6.3	5.74	6.2	173997	6.2	up	up	correct
LAZ.US	Lazard Ltd	20200117	44.65	44.8	44.16	44.24	1339300	40.1217	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200117	10.92	11	10.59	10.61	517000	10.5225	down	down	correct
LC.US	LendingClub Corporation	20200117	12.73	12.815	12.59	12.72	321632	12.72	down	down	correct
LCI.US	Lannett Company Inc	20200117	10.15	10.34	9.5301	9.75	1294412	9.75	down	down	correct
LCII.US	LCI Industries	20200117	111.64	111.82	110.125	111	113233	105.7241	down	down	correct
LDOS.US	Leidos Holdings Inc	20200117	102.41	103.47	102.11	103.39	683105	100.4365	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200117	26.44	26.51	26.3	26.31	86503	22.6445	down	up	incorrect
LEA.US	Lear Corporation	20200117	140.68	141.6	139.51	140.66	337256	138.0857	down	down	correct
LEAF.US	Leaf Group Ltd	20200117	3.09	3.09	2.8	2.81	87198	2.81	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200117	51.68	51.76	50.99	51.2	971988	47.3645	down	down	correct
LEJU.US	Leju Holdings Limited	20200117	2.24	2.28	2.21	2.28	103033	2.28	up	up	correct
LEN.US	Lennar Corporation	20200117	63.78	64.04	62.98	63.09	3610396	61.8252	down	down	correct
LENB.US	Lennar Corporation	20200117	50.73	51.11	50.34	50.47	32661	49.3611	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200117	8.61	8.6568	8.6	8.63	79675	7.8551	up	up	correct
LEVI.US	Levi Strauss & Co	20200117	19.69	19.98	19.21	19.98	1200954	19.5756	up	up	correct
LFC.US	China Life Insurance Company Limited	20200117	14.17	14.19	14.11	14.19	253566	12.8445	up	down	incorrect
LGC.US	U	20200117	0.81	0.845	0.81	0.845	0	0.845	up	up	correct
LGF.US	B	20200117	10.73	10.73	10.21	10.32	599076	10.32	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200117	11.27	11.305	10.865	10.97	1011746	10.97	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200117	16.87	16.88	16.77	16.78	54422	14.0602	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200117	177.65	178.22	175.555	177	1029177	177	down	down	correct
LHX.US	L3Harris Technologies Inc	20200117	215.3	219.465	214.01	219.38	1934526	211.429	up	up	correct
LII.US	Lennox International Inc	20200117	248.2	248.34	242.36	243.63	291133	238.4634	down	down	correct
LIN.US	Linde plc	20200117	213.19	214.42	212.84	214.1	1903666	207.4808	up	down	incorrect
LINX.US	Linx S.A	20200117	8.85	9.06	8.82	9.04	211500	8.8561	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200117	1.06	1.11	1.05	1.07	71358	1.07	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200117	9.33	9.58	9.18	9.35	760840	9.35	up	up	correct
LLY.US	Eli Lilly and Company	20200117	140.88	141.74	139.36	139.58	5393587	134.805	down	down	correct
LMT.US	Lockheed Martin Corporation	20200117	426.61	427.54	424.5	425.66	1195646	402.81	down	down	correct
LNC.US	Lincoln National Corporation	20200117	59.34	60.145	59.15	60.04	1393607	56.3794	up	up	correct
LND.US	BrasilAgro	20200117	4.78	4.78	4.6352	4.69	4301	4.1781	down	down	correct
LNN.US	Lindsay Corporation	20200117	104.88	105.42	103.43	104.66	153897	102.5453	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200117	7.17	7.51	7.17	7.33	130097	6.9137	up	up	correct
LOW.US	Lowe's Companies Inc	20200117	119.75	122.49	119.58	122.36	5913778	118.5322	up	up	correct
LPG.US	Dorian LPG Ltd	20200117	15.13	15.13	14.6	14.83	878879	13.6979	down	down	correct
LPI.US	Laredo Petroleum Inc	20200117	2.49	2.49	2.34	2.4	286041	48	down	down	correct
LPL.US	LG Display Co. Ltd	20200117	6.81	6.84	6.78	6.83	166288	6.83	up	down	incorrect
LPX.US	Louisiana	20200117	31.88	32.52	31.79	31.88	1716632	30.8413
LRN.US	Stride Inc	20200117	21.06	21.06	20.63	20.81	244115	20.81	down	down	correct
LSI.US	Life Storage Inc	20200117	113.86	114.72	113.54	113.93	418828	71.3234	up	down	incorrect
LTC.US	LTC Properties Inc	20200117	46.94	47.03	46.554	46.72	222413	41.3373	down	down	correct
LTHM.US	Livent Corporation	20200117	8.93	8.95	8.67	8.89	3193600	8.89	down	down	correct
LUB.US	Luby's Inc	20200117	2.33	2.3899	2.33	2.36	13398	1.4363	up	up	correct
LUMN.US	Lumen Technologies Inc	20200117	13.73	14.12	13.64	14.06	15061720	12.1246	up	up	correct
LUV.US	Southwest Airlines Co	20200117	55.41	55.49	54.76	55.01	3999891	54.7991	down	down	correct
LVS.US	Las Vegas Sands Corp	20200117	73.51	74.29	73.51	74.06	3296175	72.6114	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200117	91.21	91.43	90.49	90.5	908457	88.0743	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200117	17.93	17.95	17.485	17.75	76947	16.8373	down	down	correct
LXP.US	PC	20200117	57.66	57.9	57.5	57.685	10241	51.4243	up	up	correct
LXU.US	LSB Industries Inc	20200117	4.03	4.37	3.975	4.09	360846	3.1462	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200117	91.5	92.04	90.71	92	2534687	84.3174	up	up	correct
LYG.US	Lloyds Banking Group plc	20200117	3.03	3.06	3.02	3.03	11548770	2.7289
LYV.US	Live Nation Entertainment Inc	20200117	74.77	76.06	74.47	75.54	1231333	75.54	up	up	correct
LZB.US	La	20200117	32.3	32.37	31.9	32.03	224190	31.1695	down	down	correct
M.US	Macy's Inc	20200117	17.57	17.68	17.4445	17.57	6988386	16.6504
MA.US	Mastercard Incorporated	20200117	321.43	324.03	319.235	323.66	4821044	320.7804	up	down	incorrect
MAA.US	PI	20200117	68.4875	68.4875	68.4875	68.4875	70	60.058
MAC.US	The Macerich Company	20200117	25.96	26.06	25.64	25.76	1788664	22.7172	down	down	correct
MAIN.US	Main Street Capital Corporation	20200117	44.86	45	44.42	44.62	306096	38.9197	down	down	correct
MAN.US	ManpowerGroup Inc	20200117	99.56	99.84	98.37	98.76	266111	93.8077	down	down	correct
MANU.US	Manchester United plc	20200117	20.35	20.37	20.16	20.25	39211	19.7913	down	down	correct
MAS.US	Masco Corporation	20200117	49.21	49.5	49	49.09	2353277	47.849	down	down	correct
MATX.US	Matson Inc	20200117	40.24	40.6	39.83	40.07	121300	38.5484	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200117	11.06	11.07	11.01	11.02	122150	10.0639	down	down	correct
MAXR.US	Maxar Technologies Inc	20200117	19.52	20.26	19.52	20.2	1600591	20.1295	up	up	correct
MBI.US	MBIA Inc	20200117	9.33	9.35	9.25	9.33	749391	9.33
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200117	10.4	10.51	10.37	10.5	4068730	8.5553	up	up	correct
MC.US	Moelis & Company	20200117	35.11	35.46	34.91	34.99	551063	28.2357	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200117	14.49	14.5	14.47	14.49	78027	13.3561
MCB.US	Metropolitan Bank Holding Corp	20200117	47.84	47.9	47.34	47.48	14721	47.48	down	down	correct
MCD.US	McDonald's Corporation	20200117	211.42	212.77	211.35	211.98	3540424	202.1907	up	up	correct
MCI.US	Barings Corporate Investors	20200117	16.48	16.489	15.99	16.3558	67112	14.4818	down	down	correct
MCK.US	McKesson Corporation	20200117	156.8	156.97	155.045	156.33	1687005	153.3024	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200117	6.74	6.75	6.71	6.71	30005	5.4209	down	down	correct
MCO.US	Moody's Corporation	20200117	257.62	258.27	255.77	257.63	830401	253.6283	up	down	incorrect
MCR.US	MFS Charter Income Trust	20200117	8.46	8.47	8.44	8.44	211612	7.2017	down	down	correct
MCS.US	The Marcus Corporation	20200117	31.61	31.61	31.14	31.53	136697	31.3218	down	down	correct
MCY.US	Mercury General Corporation	20200117	48.4	48.815	47.77	47.9	220515	43.3044	down	up	incorrect
MD.US	MEDNAX Inc	20200117	27.84	27.86	27.44	27.69	496886	27.69	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200117	42.64	43.36	42.29	42.45	400798	36.7993	down	down	correct
MDLA.US	Medallia Inc	20200117	31.88	32.23	31.2	31.77	3154461	31.77	down	down	correct
MDLQ.US	Medley LLC	20200117	18.25	18.7945	18.24	18.75	5401	14.6801	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200117	18.5	18.74	18.3	18.5	9298	13.6889
MDP.US	Meredith Corporation	20200117	32.2	32.51	30.95	31.38	1128530	30.703	down	down	correct
MDT.US	Medtronic plc	20200117	118.95	119.84	118.56	119.03	4906103	113.8255	up	up	correct
MDU.US	MDU Resources Group Inc	20200117	29.5	29.615	29.33	29.6	952860	27.8391	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200117	9.22	9.26	9.03	9.11	42600	9.11	down	up	incorrect
MED.US	Medifast Inc	20200117	117.48	117.79	114.16	115.58	179707	108.4919	down	down	correct
MEI.US	Methode Electronics Inc	20200117	39.17	39.35	38.84	39.05	182642	38.1703	down	down	correct
MER.US	PK	20200117	27.05	27.15	26.99	27.15	32800	25.5456	up	up	correct
MET.US	PF	20200117	25.33	25.4	25.23	25.36	907268	23.2307	up	up	correct
MFC.US	Manulife Financial Corporation	20200117	20.92	21.15	20.86	21.13	1323908	19.0742	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200117	2.99	3.02	2.985	3.01	185418	2.7834	up	up	correct
MFGP.US	Micro Focus International plc	20200117	14.72	14.72	14.55	14.64	376136	12.6321	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200117	13.6	13.63	13.6	13.62	94432	12.5957	up	up	correct
MFM.US	MFS Municipal Income Trust	20200117	7.13	7.19	7.13	7.16	137894	6.5607	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200117	26.05	26.05	26.05	26.05	269	24.2942
MFV.US	MFS Special Value Trust	20200117	6.7487	7	6.7047	6.7501	13594	5.6851	up	up	correct
MG.US	Mistras Group Inc	20200117	14.06	14.06	13.69	13.71	47023	13.71	down	down	correct
MGA.US	Magna International Inc	20200117	54.14	54.99	54.07	54.84	840306	52.0459	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200117	4.54	4.549	4.52	4.52	100209	4.062	down	up	incorrect
MGM.US	MGM Resorts International	20200117	34.11	34.635	34.08	34.54	7306392	34.2675	up	up	correct
MGP.US	MGM Growth Properties LLC	20200117	31.35	32.66	31.35	32.32	3576446	28.796	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200117	27.39	27.44	27.32	27.43	15975	24.9185	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200117	26.39	26.4425	26.25	26.27	50451	23.4128	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200117	12.5	12.54	12.35	12.36	1033384	12.2914	down	down	correct
MH.US	PD	20200117	6.38	6.63	6.38	6.63	2128	6.63	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200117	17.11	17.19	17.09	17.14	12400	15.6959	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200117	7.65	7.78	7.65	7.7	50115	7.1941	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200117	12.34	12.35	12.19	12.25	107150	11.2297	down	down	correct
MHK.US	Mohawk Industries Inc	20200117	140.72	141.15	139.01	139.7	772862	139.7	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200117	19.46	19.46	19.46	19.46	456	18.7018
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200117	13.78	13.82	13.78	13.81	28501	12.6684	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200117	22.5	22.5875	22.5	22.5	842	18.9287
MIC.US	Macquarie Infrastructure Corporation	20200117	45.62	45.67	45.24	45.32	396600	2.6209	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200117	3.8	3.8	3.78	3.79	437063	3.284	down	up	incorrect
MITT.US	PC	20200117	26.5994	26.7	26.54	26.7	18555	22.4412	up	up	correct
MIXT.US	MiX Telematics Limited	20200117	14.92	14.92	14.51	14.78	54576	14.1542	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200117	14.39	14.54	14.39	14.45	67824	13.2694	up	up	correct
MKC.US	V	20200117	83.16	84.15	83.16	84.125	9400	81.9346	up	up	correct
MKL.US	Markel Corporation	20200117	1182	1194.69	1178.16	1192.76	32221	1192.76	up	up	correct
MLI.US	Mueller Industries Inc	20200117	32.25	32.25	31.74	32.07	107190	31.2306	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200117	263.17	266.95	262.7	266.74	541702	262.4219	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200117	11.1	11.1	10.83	10.87	8964	10.87	down	down	correct
MLR.US	Miller Industries Inc	20200117	36.36	36.36	35.21	35.62	27667	34.155	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200117	113.08	114.15	113.07	114.15	2238899	110.5019	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200117	21.76	21.81	21.6007	21.73	40672	19.8302	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20200117	37.66	37.9698	37.25	37.79	64933	37.79	up	up	correct
MMM.US	3M Company	20200117	181	182.1545	180.7	181.35	3690110	169.4608	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20200117	64.91	64.995	64.2	64.37	1087827	53.5496	down	down	correct
MMS.US	Maximus Inc	20200117	76.37	76.37	75.14	75.29	252192	73.1487	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200117	6.29	6.3	6.28	6.29	135677	5.4147
MMU.US	Western Asset Managed Municipals Fund Inc	20200117	13.81	13.84	13.75	13.82	87673	12.7814	up	up	correct
MN.US	Manning & Napier Inc	20200117	2	2.05	1.9799	2.03	80521	1.9734	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200117	15.49	15.49	15.42	15.43	21065	14.2689	down	down	correct
MNR.US	PC	20200117	25.07	25.09	25.05	25.06	100366	22.1836	down	down	correct
MNRL.US	Brigham Minerals Inc	20200117	19.62	19.66	19.25	19.51	336600	16.4161	down	down	correct
MO.US	Altria Group Inc	20200117	51.16	51.37	50.83	51.02	11468216	43.4461	down	down	correct
MOD.US	Modine Manufacturing Company	20200117	7.64	7.74	7.52	7.65	235511	7.65	up	up	correct
MODN.US	Model N Inc	20200117	34.47	34.47	33.76	33.78	158639	33.78	down	down	correct
MOG.US	A	20200117	92.67	93.8	92.14	93.03	120739	90.9734	up	up	correct
MOGU.US	MOGU Inc	20200117	2.58	2.58	2.41	2.47	56515	2.47	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200117	140.47	140.47	136.43	136.82	523892	136.82	down	down	correct
MOS.US	The Mosaic Company	20200117	22.06	22.135	21.54	21.87	4348489	21.4366	down	down	correct
MOV.US	Movado Group Inc	20200117	20.09	20.25	19.65	19.9	247170	19.3008	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200117	14.48	14.539	14.48	14.52	43955	13.356	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20200117	57.54	57.61	56.555	56.89	6122646	51.6815	down	down	correct
MPLX.US	MPLX LP	20200117	27	27.03	26.41	26.55	2607588	20.4099	down	down	correct
MPV.US	Barings Participation Investors	20200117	16.8	16.83	16.18	16.43	36824	14.673	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20200117	22.26	22.38	22.16	22.29	2222932	20.0381	up	down	incorrect
MPX.US	Marine Products Corporation	20200117	14.09	14.29	13.99	14.23	13941	13.4187	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200117	13.21	13.25	13.2	13.22	21396	12.1238	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200117	15.24	15.28	15.23	15.2564	27066	13.9527	up	up	correct
MRC.US	MRC Global Inc	20200117	13.59	13.6	13.365	13.4	745655	13.4	down	down	correct
MRK.US	Merck & Co. Inc	20200117	91.2106	91.5603	90.7909	90.9008	9667383	81.1219	down	down	correct
MRO.US	Marathon Oil Corporation	20200117	13.36	13.39	13.14	13.21	8375328	12.8877	down	down	correct
MS.US	PL	20200117	25.44	25.53	25.34	25.53	133922	23.5118	up	up	correct
MSA.US	MSA Safety Incorporated	20200117	138.5	138.66	136.28	137	186744	133.7646	down	down	correct
MSB.US	Mesabi Trust	20200117	22.44	22.9368	22.44	22.72	73542	18.909	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200117	20.5	20.5	20.5	20.5	399	20.5
MSCI.US	MSCI Inc	20200117	279.26	279.93	276.37	279.07	452885	274.8965	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200117	9.76	9.8	9.73	9.73	60249	8.7969	down	down	correct
MSGS.US	W	20200117	305.65	308.11	303.165	305.05	89752	303.3474	down	down	correct
MSI.US	Motorola Solutions Inc	20200117	173.93	176.53	172.01	176.12	1231479	170.8523	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200117	78.71	79	76.86	76.89	1257932	63.7043	down	up	incorrect
MT.US	ArcelorMittal	20200117	16.35	16.37	16.13	16.23	2161416	16.0797	down	down	correct
MTB.US	M&T Bank Corporation	20200117	164.46	164.72	162.75	163.03	755015	152.4654	down	up	incorrect
MTD.US	Mettler	20200117	833.97	834.84	825.36	831.31	122857	831.31	down	down	correct
MTDR.US	Matador Resources Company	20200117	17.14	17.24	16.89	16.93	1975403	16.864	down	down	correct
MTG.US	MGIC Investment Corporation	20200117	14.1	14.15	14.01	14.09	1440205	13.4746	down	down	correct
MTH.US	Meritage Homes Corporation	20200117	66.96	67.07	65.77	65.94	283251	65.94	down	up	incorrect
MTL.US	P	20200117	0.85	0.85	0.78	0.825	330121	0.825	down	down	correct
MTN.US	Vail Resorts Inc	20200117	237.59	251.0049	237	249.44	521058	245.0897	up	up	correct
MTOR.US	Meritor Inc	20200117	25.42	25.42	24.77	25.06	826449	25.06	down	up	incorrect
MTR.US	Mesa Royalty Trust	20200117	7.49	7.7	7.49	7.55	6248	6.8632	up	down	incorrect
MTRN.US	Materion Corporation	20200117	61.45	61.48	60.8475	61.33	54648	60.4447	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200117	21.35	21.4001	21.27	21.27	15124	20.4409	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20200117	16.82	16.92	16.26	16.36	219313	16.36	down	down	correct
MTX.US	Minerals Technologies Inc	20200117	59.13	59.18	58.55	58.87	147496	58.4949	down	down	correct
MTZ.US	MasTec Inc	20200117	64.14	64.25	63.35	63.75	754209	63.75	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200117	15.66	15.83	15.6	15.73	36149	14.3711	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200117	14.26	14.3	14.24	14.3	98381	13.1805	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200117	12.87	12.88	12.85	12.85	51442	11.7855	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200117	5.3	5.34	5.29	5.33	974300	5.0315	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200117	15.44	15.6	15.44	15.44	12856	14.5994
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200117	14.56	14.56	14.5	14.5	99430	13.3667	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200117	14.62	14.65	14.6056	14.62	26431	13.2872
MUR.US	Murphy Oil Corporation	20200117	26.38	26.545	25.26	25.33	3055654	23.5879	down	down	correct
MUSA.US	Murphy USA Inc	20200117	113.11	113.63	111.89	112.24	281671	111.2388	down	down	correct
MUX.US	McEwen Mining Inc	20200117	1.23	1.23	1.18	1.18	2369003	1.18	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200117	9.16	9.2	9.1573	9.2	245559	8.4494	up	up	correct
MVO.US	MV Oil Trust	20200117	6.1	6.1806	5.99	5.9995	82860	4.8129	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200117	15.13	15.2	15.11	15.16	25391	13.8572	up	up	correct
MWA.US	Mueller Water Products Inc	20200117	12.08	12.13	12	12.13	735737	11.7118	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200117	14.18	14.33	14.05	14.06	281687	14.06	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20200117	12.32	12.4	12.09	12.1501	25239	12.1501	down	down	correct
MXF.US	The Mexico Fund Inc	20200117	15	15.12	14.974	15.06	103151	14.1537	up	up	correct
MXL.US	MaxLinear Inc	20200117	21.44	21.7	21.25	21.54	295631	21.54	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200117	14.32	14.4	14.32	14.37	63253	13.3139	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200117	15	15.06	14.97	15.02	64385	13.7225	up	up	correct
MYE.US	Myers Industries Inc	20200117	16.95	17.12	16.71	17.01	190087	15.9444	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200117	13.77	13.79	13.76	13.77	176589	12.7008
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200117	15.37	15.45	15.34	15.43	11663	14.0068	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200117	13.16	13.21	13.16	13.19	44108	12.1235	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200117	14.6	14.85	13.79	13.88	754906	13.88	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200117	15.03	15.055	15	15.03	197128	14.4047
NAD.US	Nuveen Quality Municipal Income Fund	20200117	14.76	14.78	14.75	14.75	707872	14.0867	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200117	14.32	14.37	14.31	14.32	21711	13.7261
NAT.US	Nordic American Tankers Limited	20200117	4.55	4.75	4.5245	4.63	2674552	4.0457	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200117	13.64	13.72	13.56	13.5974	25281	13.0873	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200117	22.07	22.21	22.02	22.14	116875	20.0075	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200117	37.15	37.15	36.67	36.87	141830	35.1419	down	up	incorrect
NBR.US	Nabors Industries Ltd	20200117	3	3.02	2.88	2.91	118140	142.1932	down	down	correct
NC.US	NACCO Industries Inc	20200117	48.81	48.81	48.17	48.51	9090	45.8074	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200117	10.68	10.76	10.6686	10.75	52943	10.1555	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200117	58.85	59.78	58.54	59.65	1701083	59.65	up	up	correct
NCR.US	NCR Corporation	20200117	35.87	35.87	35.32	35.6	523610	35.6	down	down	correct
NCV.US	PA	20200117	26.6	26.7002	26.6	26.7002	4825	24.4719	up	up	correct
NCZ.US	PA	20200117	26.2816	26.5	26.2816	26.5	26166	25.7941	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20200117	4.27	4.27	4.1949	4.22	165085	31.8697	down	down	correct
NEA.US	Nuveen AMT	20200117	14.45	14.4584	14.43	14.45	688131	13.8196
NEM.US	Newmont Corporation	20200117	43.84	44.01	43.36	43.48	9702501	41.1909	down	down	correct
NEP.US	NextEra Energy Partners LP	20200117	55.49	55.93	55.3	55.68	397731	51.8535	up	up	correct
NET.US	Cloudflare Inc	20200117	19.14	19.3	18.4	18.6	542730	18.6	down	down	correct
NETI.US	Eneti Inc	20200117	5.36	5.385	5.14	5.15	34194	50.3838	down	up	incorrect
NEU.US	NewMarket Corporation	20200117	471.36	471.56	468.2	471.22	33435	451.2381	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200117	15.09	15.18	15.078	15.15	59016	14.2335	up	up	correct
NEW.US	Puxin Limited	20200117	10.16	10.42	9.78	9.87	198343	9.87	down	up	incorrect
NEWR.US	New Relic Inc	20200117	72.86	72.86	70.2	70.47	620358	70.47	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200117	6.87	6.94	6.76	6.77	1788099	6.77	down	down	correct
NEXA.US	Nexa Resources S.A	20200117	8.6	8.74	8.47	8.64	59431	7.7558	up	up	correct
NFG.US	National Fuel Gas Company	20200117	45.5	45.63	45.0007	45.49	332718	42.39	down	down	correct
NFH.US	WS	20200117	9.47	10	9.35	9.35	298604	8.1183	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200117	13.25	13.28	13.17	13.24	182631	11.4796	down	down	correct
NGG.US	National Grid plc	20200117	63.26	63.6426	63.19	63.54	741333	57.2609	up	down	incorrect
NGL.US	PC	20200117	26.063	26.16	25.92	25.9788	17651	21.1894	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20200117	11.63	11.78	11.44	11.73	112658	11.73	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200117	10.24	10.24	10.08	10.15	41088	8.5779	down	down	correct
NGVT.US	Ingevity Corporation	20200117	83.98	83.98	82.24	82.56	224840	82.56	down	down	correct
NHI.US	National Health Investors Inc	20200117	84.35	84.73	83.64	83.9	175040	74.5754	down	down	correct
NI.US	PB	20200117	28.39	28.41	28.2217	28.28	8952	25.1451	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200117	13.79	13.86	13.78	13.86	64427	13.3424	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200117	23.86	23.8996	23.76	23.8	43813	19.9029	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200117	10.46	10.48	10.44	10.44	24079	10.111	down	down	correct
NINE.US	Nine Energy Service Inc	20200117	7.66	7.71	7.15	7.25	113392	7.25	down	down	correct
NIO.US	NIO Inc	20200117	4.51	4.705	4.46	4.67	109601251	4.67	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200117	14.01	14.05	14	14.04	11974	13.5649	up	up	correct
NJR.US	New Jersey Resources Corporation	20200117	44.4	44.4	43.75	44.05	362488	40.8142	down	down	correct
NKE.US	NIKE Inc	20200117	103.43	104.55	103.34	104.53	6271369	102.7705	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200117	12.78	12.78	12.7563	12.771	4122	12.2721	down	up	incorrect
NKX.US	Nuveen California AMT	20200117	15.5	15.53	15.47	15.52	58175	14.8865	up	up	correct
NL.US	NL Industries Inc	20200117	3.66	3.71	3.47	3.55	18058	3.2872	down	up	incorrect
NLS.US	Nautilus Inc	20200117	3.41	3.67	3.41	3.53	544151	3.53	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20200117	21.82	21.99	21.425	21.51	4582914	20.9819	down	down	correct
NLY.US	PI	20200117	26.08	26.21	26.03	26.21	27848	23.2368	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200117	15.47	15.59	15.47	15.57	60400	14.072	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20200117	0.1483	0.1579	0.1483	0.1579	161	1.579	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200117	11.53	11.54	11.48	11.48	21059	11.1149	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200117	16.42	16.4722	16.03	16.15	54516	14.7463	down	down	correct
NMR.US	Nomura Holdings Inc	20200117	5.16	5.19	5.16	5.18	51087	4.8058	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200117	14.39	14.45	14.3	14.4	6727	13.8275	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200117	14.22	14.2542	14.17	14.17	14694	13.6677	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200117	14.38	14.45	14.37	14.44	252939	13.6866	up	up	correct
NNI.US	Nelnet Inc	20200117	60.91	61.02	60.27	60.31	53373	58.8029	down	down	correct
NNN.US	National Retail Properties Inc	20200117	55.56	55.696	55.255	55.34	673461	49.9461	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200117	10.26	10.27	10.22	10.23	9060	6.3605	down	down	correct
NOA.US	North American Construction Group Ltd	20200117	11.93	11.974	11.67	11.9	83279	11.6085	down	down	correct
NOAH.US	Noah Holdings Limited	20200117	39.85	40.18	37.84	37.93	221885	37.93	down	down	correct
NOC.US	Northrop Grumman Corporation	20200117	384.68	384.68	378.29	379.97	1237734	368.7219	down	down	correct
NOK.US	Nokia Corporation	20200117	4.21	4.22	4.12	4.14	28399561	4.14	down	down	correct
NOMD.US	Nomad Foods Limited	20200117	20.81	20.94	20.7	20.77	1816873	20.77	down	down	correct
NOV.US	NOV Inc	20200117	23.65	23.75	23.395	23.5	2310674	23.2882	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200117	11.74	12.4	11.61	12.32	216500	12.32	up	up	correct
NOW.US	ServiceNow Inc	20200117	310.44	312.79	309.56	312.52	2114283	312.52	up	up	correct
NP.US	Neenah Inc	20200117	67.99	68.04	66.99	67.76	80896	63.0169	down	down	correct
NPK.US	National Presto Industries Inc	20200117	90.39	90.39	88.89	89.6	33214	78.7642	down	down	correct
NPO.US	EnPro Industries Inc	20200117	67.62	67.97	66.68	67.06	56152	65.051	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200117	8.81	8.84	8.65	8.7	416161	8.7	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200117	14.6	14.61	14.56	14.57	6877	14.0605	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200117	14.35	14.37	14.3	14.31	32918	13.6151	down	down	correct
NR.US	Newpark Resources Inc	20200117	5.5	5.5	5.2	5.26	804437	5.26	down	up	incorrect
NRG.US	NRG Energy Inc	20200117	38.62	38.69	38.26	38.54	2209205	36.0064	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200117	17.76	17.917	17.75	17.8	358340	14.7518	up	up	correct
NRK.US	Nuveen New York AMT	20200117	13.6	13.65	13.6	13.64	73219	13.0812	up	up	correct
NRP.US	Natural Resource Partners L.P	20200117	22.02	22.02	21.6422	21.83	16786	18.3415	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200117	5.78	5.78	5.72	5.73	17298	4.9327	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200117	28.19	28.87	28.092	28.1	7100	25.3993	down	down	correct
NS.US	PC	20200117	25.52	25.6115	25.5	25.53	19440	20.9869	up	up	correct
NSA.US	PA	20200117	35.11	35.23	34.87	34.95	310471	32.4186	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20200117	205.19	209.4	203.8501	209.32	2247150	202.1748	up	up	correct
NSCO.US	WS	20200117	5.13	5.17	4.89	5.11	53054	3.3308	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200117	6.03	6.04	6.02	6.03	188485	5.229
NSP.US	Insperity Inc	20200117	94	94.44	92.86	93.18	316018	87.8833	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200117	36.67	36.88	35.9	35.92	150732	32.0451	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20200117	22.25	22.26	21.53	21.94	1405300	21.94	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200117	11.59	11.59	11.43	11.45	381997	101.9806	down	down	correct
NTP.US	Nam Tai Property Inc	20200117	8.61	8.64	8.501	8.64	12784	8.64	up	up	correct
NTR.US	Nutrien Ltd	20200117	47.23	47.27	46.635	46.87	2027234	43.5945	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20200117	1.7201	1.7735	1.7201	1.727	1401	1.727	up	up	correct
NUE.US	Nucor Corporation	20200117	53.64	54	53.26	53.81	2341258	51.0828	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200117	15.47	15.52	15.47	15.47	5472	14.8612
NUS.US	Nu Skin Enterprises Inc	20200117	42.68	42.97	42.12	42.32	337798	39.5007	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200117	10.76	10.7855	10.68	10.72	325146	10.384	down	up	incorrect
NUW.US	Nuveen AMT	20200117	16.46	16.55	16.45	16.48	57446	15.859	up	up	correct
NVG.US	Nuveen AMT	20200117	16.74	16.8	16.69	16.77	275107	15.886	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200117	13.37	13.4	13.01	13.06	124559	13.06	down	down	correct
NVR.US	NVR Inc	20200117	3879.21	3919	3852	3893.41	21512	3893.41	up	up	correct
NVRO.US	Nevro Corp	20200117	124.2	124.2	120.59	121	302483	121	down	down	correct
NVS.US	Novartis AG	20200117	95.72	96.06	95.4	95.93	1854681	88.9994	up	down	incorrect
NVST.US	Envista Holdings Corporation	20200117	32.01	32.485	31.72	32.03	2816806	32.03	up	down	incorrect
NVT.US	nVent Electric plc	20200117	25.77	25.79	25.43	25.57	734745	24.0929	down	down	correct
NVTA.US	Invitae Corporation	20200117	20.35	20.4	19.5	19.63	2328441	19.63	down	down	correct
NWG.US	NatWest Group plc	20200117	5.88	5.91	5.87	5.88	860010	5.3378
NWN.US	Northwest Natural Holding Company	20200117	73.21	73.76	72.61	73.63	220312	68.5162	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200117	17.98	18.01	17.83	17.85	195035	17.2545	down	down	correct
NXC.US	Nuveen California Select Tax	20200117	15.66	15.89	15.64	15.67	11645	14.7007	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200117	14.7	14.77	14.7	14.75	58853	14.0807	up	up	correct
NXN.US	Nuveen New York Select Tax	20200117	14.1795	14.1795	14.1795	14.1795	489	13.3153
NXP.US	Nuveen Select Tax	20200117	16.76	16.815	16.7	16.725	11397	15.7075	down	down	correct
NXQ.US	Nuveen Select Tax	20200117	15.22	15.39	15.22	15.33	32410	14.3915	up	up	correct
NXR.US	Nuveen Select Tax	20200117	16.3	16.43	16.3	16.31	26480	15.2973	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200117	47.04	47.35	46.74	47.22	126423	44.5465	up	up	correct
NYCB.US	PU	20200117	51.25	51.25	50.9484	51	11327	51	down	down	correct
NYT.US	The New York Times Company	20200117	33.67	34.02	33.64	33.86	1026088	33.5139	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200117	16.24	16.32	16.23	16.31	136054	15.5554	up	up	correct
O.US	Realty Income Corporation	20200117	76.15	76.75	75.9	76.35	1764109	70.1555	up	down	incorrect
OAK.US	PB	20200117	27.38	27.49	27.19	27.4	34015	24.251	up	up	correct
OC.US	Owens Corning	20200117	65	66.2	64.94	65.65	1437098	64.1083	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200117	14.26	14.4391	13.6	14.2	475715	14.2	down	down	correct
OCN.US	Ocwen Financial Corporation	20200117	1.51	1.52	1.46	1.46	248857	21.9	down	down	correct
ODC.US	Oil	20200117	38.74	38.74	37.3092	37.61	10896	35.4717	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200117	19.23	19.3928	18.08	18.16	452168	17.8981	down	down	correct
OFC.US	Corporate Office Properties Trust	20200117	30.04	30.15	29.94	29.99	357458	27.7988	down	down	correct
OFG.US	OFG Bancorp	20200117	22.21	22.47	21.8	21.99	195478	21.2713	down	down	correct
OGE.US	OGE Energy Corp	20200117	45.58	45.79	45.45	45.64	866863	41.8243	up	up	correct
OGS.US	ONE Gas Inc	20200117	94.83	94.84	93.74	94.53	279638	89.1531	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20200117	43.5	43.73	43.205	43.26	1387765	36.8826	down	down	correct
OI.US	O	20200117	13.36	13.45	12.88	12.95	3314282	12.8965	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200117	7.91	7.99	7.91	7.9898	78120	7.2712	up	up	correct
OIBR.US	C	20200117	1.04	1.05	1.02	1.04	1443968	1.04
OII.US	Oceaneering International Inc	20200117	15.04	15.08	14.73	14.77	936453	14.77	down	down	correct
OIS.US	Oil States International Inc	20200117	15.34	15.34	14.72	14.81	291973	14.81	down	down	correct
OKE.US	ONEOK Inc	20200117	76.88	77.18	76.31	77.17	1774703	64.3487	up	up	correct
OLN.US	Olin Corporation	20200117	18.15	18.15	17.685	17.85	3949659	16.5442	down	down	correct
OLP.US	One Liberty Properties Inc	20200117	28.28	28.32	27.9907	28.1	40911	23.9098	down	down	correct
OMC.US	Omnicom Group Inc	20200117	79.82	80.74	79.56	80.49	2673227	74.2671	up	up	correct
OMF.US	OneMain Holdings Inc	20200117	43.1	43.62	42.94	43.19	685100	30.8471	up	up	correct
OMI.US	Owens & Minor Inc	20200117	5.77	5.7899	5.41	5.51	1814167	5.502	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200117	6.92	6.95	6.66	6.8	68000	6.8	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200117	40.21	40.54	39.68	40.15	345109	40.15	down	down	correct
OOMA.US	Ooma Inc	20200117	14.05	14.14	13.8919	13.99	96283	13.99	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200117	27.61	27.94	27.47	27.78	39622	25.5307	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200117	9.5	9.59	9.4	9.49	675556	9.2429	down	down	correct
ORA.US	Ormat Technologies Inc	20200117	78.54	78.71	77.63	78.4	118831	77.3956	down	down	correct
ORAN.US	Orange S.A	20200117	14.43	14.53	14.39	14.52	797881	12.6705	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20200117	6.21	6.25	6.17	6.23	824046	4.6358	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200117	16.11	16.19	15.76	15.85	1146102	13.0742	down	down	correct
ORCL.US	Oracle Corporation	20200117	55.63	55.69	54.85	55.13	11166620	53.5922	down	up	incorrect
ORI.US	Old Republic International Corporation	20200117	22.8	22.98	22.75	22.96	1359050	18.8491	up	up	correct
ORN.US	Orion Group Holdings Inc	20200117	5.88	5.89	5.6	5.67	91372	5.67	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200117	2.05	2.05	1.98	2.02	363131	2.02	down	down	correct
OSK.US	Oshkosh Corporation	20200117	92.77	92.77	91.31	91.77	551351	89.1797	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200117	28.85	28.98	28.71	28.85	496900	28.222
OVV.US	Ovintiv Inc	20200117	4.28	4.28	4.07	4.09	4030212	18.9463	down	down	correct
OXM.US	Oxford Industries Inc	20200117	74.49	74.5	73.67	74.09	117480	71.6069	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200117	46.75	47.01	45.65	45.83	14379270	44.3275	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200117	133.01	133.11	130.88	132.72	80699	128.3567	down	down	correct
PACK.US	Ranpak Holdings Corp	20200117	8.02	8.13	7.96	8.01	38829	8.01	down	down	correct
PAG.US	Penske Automotive Group Inc	20200117	48.66	48.7	48.1	48.21	240911	46.4789	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20200117	36.21	36.73	35.54	36	2596052	36	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200117	16.15	16.199	15.9155	16.1	5514	14.9139	down	down	correct
PAM.US	Pampa Energía S.A	20200117	14.36	15.05	14.22	14.95	515707	14.95	up	up	correct
PAR.US	PAR Technology Corporation	20200117	30	30.43	29.33	30.15	715738	30.15	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200117	21.69	21.83	21.37	21.65	390569	21.65	down	down	correct
PAYC.US	Paycom Software Inc	20200117	295.78	296.5158	292.3656	296.24	310655	296.24	up	up	correct
PB.US	Prosperity Bancshares Inc	20200117	71.06	71.35	70.51	70.66	449201	66.5121	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200117	38.5	38.72	38.38	38.59	651165	33.6071	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200117	26.22	26.34	26.16	26.34	16541	23.0389	up	up	correct
PBF.US	PBF Energy Inc	20200117	31.13	31.25	30.645	31.01	1567092	30.6724	down	down	correct
PBFX.US	PBF Logistics LP	20200117	21.69	21.71	21.49	21.56	57321	17.5893	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200117	42.04	42.5	41.86	42.2	260800	42.2	up	up	correct
PBI.US	Pitney Bowes Inc	20200117	4.2	4.29	4.1736	4.27	1462254	3.9606	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200117	15.01	15.21	14.95	15.16	18986750	12.1834	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200117	14.15	14.28	14.055	14.26	4221196	12.5554	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200117	4.12	4.1497	4.02	4.06	234290	3.6235	down	down	correct
PBY.US	Prospect Capital Corporation	20200117	25.955	25.955	25.88	25.905	1260	23.6064	down	down	correct
PCF.US	High Income Securities Fund	20200117	9.3863	9.3863	9.36	9.36	3681	7.5643	down	down	correct
PCG.US	PG&E Corporation	20200117	12.63	13.2	12.63	13.08	10251290	13.08	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200117	25.05	25.2	25.01	25.12	441258	20.7596	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200117	9.83	9.86	9.76	9.83	38952	9.0678
PCM.US	PCM Fund Inc	20200117	11.52	11.55	11.51	11.54	23259	9.7148	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200117	19.94	19.94	19.627	19.7	70033	16.9519	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200117	19.12	19.17	18.93	19.09	81394	18.301	down	up	incorrect
PD.US	PagerDuty Inc	20200117	25.5	25.88	25.21	25.23	517539	25.23	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200117	32.8	32.8768	32.72	32.76	163438	27.1337	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20200117	23.05	23.32	23	23.27	836178	21.1892	up	up	correct
PDS.US	Precision Drilling Corporation	20200117	1.5	1.51	1.46	1.46	26616	29.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200117	18.22	18.3	18.21	18.21	46233	15.6479	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200117	36.36	36.5	36.09	36.25	4382656	33.2265	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200117	58.91	59.18	58.54	59.16	2976831	55.1723	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200117	5.03	5.1	4.99	5.05	1311419	4.565	up	up	correct
PEN.US	Penumbra Inc	20200117	161.09	162.01	159.63	160.36	198591	160.36	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200117	16.39	16.45	16.2	16.21	64869	14.3719	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200117	15.78	15.951	15.7609	15.93	12576	14.1025	up	up	correct
PFE.US	Pfizer Inc	20200117	40.57	40.805	40.42	40.51	21901267	35.537	down	down	correct
PFGC.US	Performance Food Group Company	20200117	52.05	52.09	51.49	51.81	1002802	51.81	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200117	12.05	12.05	12.02	12.02	59768	10.0049	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200117	10.75	10.75	10.7215	10.74	135718	8.9259	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200117	12.7	12.7	12.64	12.6401	6264	11.0747	down	down	correct
PFS.US	Provident Financial Services Inc	20200117	24.59	24.62	24.38	24.43	126332	22.0718	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200117	34.14	34.21	33.68	33.7	250920	32.842	down	down	correct
PG.US	The Procter & Gamble Company	20200117	126.35	127	125.88	126.41	11315186	120.3382	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200117	12.47	12.47	12.3748	12.41	31774	10.4587	down	down	correct
PGR.US	The Progressive Corporation	20200117	76.04	76.99	75.9	76.3	4265100	71.2047	up	up	correct
PGRE.US	Paramount Group Inc	20200117	14.13	14.17	14	14.05	1513723	13.1286	down	down	correct
PGTI.US	PGT Innovations Inc	20200117	16.04	16.11	15.81	16.1	441032	16.1	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200117	21.38	21.678	21.09	21.16	52017	18.051	down	down	correct
PH.US	Parker	20200117	207.57	209.75	206.95	207	859241	200.6502	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200117	11.04	11.08	11.01	11.02	91490	9.6342	down	down	correct
PHG.US	Koninklijke Philips N.V	20200117	49.9	50.1	49.79	50.08	484922	47.1718	up	up	correct
PHI.US	PLDT Inc	20200117	21.1	21.25	21.01	21.24	35437	18.5944	up	up	correct
PHK.US	PIMCO High Income Fund	20200117	7.57	7.62	7.57	7.59	425183	6.281	up	up	correct
PHM.US	PulteGroup Inc	20200117	41.89	42.2204	41.695	41.79	2322545	40.8111	down	down	correct
PHR.US	Phreesia Inc	20200117	27.74	28.18	27.46	27.83	523115	27.83	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200117	9.72	9.74	9.61	9.64	68757	8.0278	down	down	correct
PHX.US	PHX Minerals Inc	20200117	9.38	9.544	8.81	8.87	61815	8.5834	down	up	incorrect
PII.US	Polaris Inc	20200117	92.7	94	91.82	93.08	762575	88.7877	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200117	4.79	4.7981	4.76	4.76	154875	4.1062	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200117	19.12	19.25	19.1	19.22	100488	17.0033	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200117	26.21	26.21	25.07	25.65	702902	25.65	down	down	correct
PINS.US	Pinterest Inc	20200117	24.02	24.05	22.8212	23	28318752	23	down	down	correct
PIPR.US	Piper Sandler Companies	20200117	83.71	83.98	82.43	83.85	75900	77.9326	up	up	correct
PJT.US	PJT Partners Inc	20200117	46.6	46.6	45.851	46.22	64983	44.1993	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200117	24.9	25.03	24.74	24.77	1278386	23.409	down	down	correct
PKD.US	Parker Drilling Company	20200117	0.066	0.066	0.065	0.065	100000	0.065	down	down	correct
PKE.US	Park Aerospace Corp	20200117	16.49	16.672	16.35	16.6	194681	15.7107	up	up	correct
PKG.US	Packaging Corporation of America	20200117	109.23	109.975	108.7	109.04	754010	102.6301	down	down	correct
PKI.US	PerkinElmer Inc	20200117	101.59	101.82	101.15	101.32	853818	100.9203	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200117	28.1	28.15	28.06	28.08	38227	23.5467	down	down	correct
PKX.US	POSCO	20200117	52	52.265	51.66	52.11	137773	49.7399	up	up	correct
PLAN.US	Anaplan Inc	20200117	56.98	57.23	56.17	56.52	754860	56.52	down	up	incorrect
PLD.US	Prologis Inc	20200117	93.35	94.78	93.31	94.27	4292513	90.0456	up	up	correct
PLNT.US	Planet Fitness Inc	20200117	79.44	80.01	79.06	79.75	691251	79.75	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200117	56.68	56.83	55.27	55.67	134110	52.4022	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200117	18.58	18.74	18.3	18.43	142071	16.5158	down	down	correct
PM.US	Philip Morris International Inc	20200117	88.58	88.88	87.7398	88.69	5908432	79.0677	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20200117	15.29	15.35	15.25	15.34	37999	14.5905	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200117	15.53	15.5627	15.39	15.39	222920	14.6679	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200117	8.16	8.2	8.16	8.17	142207	7.4217	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200117	13.39	13.49	13.337	13.44	128738	12.1048	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200117	23.08	23.17	23.03	23.17	679454	19.604	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200117	12.53	12.595	12.45	12.46	95287	11.9065	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200117	153.05	154.05	152.85	153.36	2515591	144.4695	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200117	13.47	13.56	13.47	13.4875	3503	12.9349	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20200117	12.23	12.28	12.124	12.2213	10438	11.7193	down	down	correct
PNM.US	PNM Resources Inc	20200117	51.3	51.495	50.89	51.38	453334	48.7258	up	down	incorrect
PNR.US	Pentair plc	20200117	46.92	47.43	46.85	47.29	1171885	45.8669	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200117	93.33	93.75	92.52	93.34	935066	86.0545	up	up	correct
POLY.US	Plantronics Inc	20200117	33.19	33.39	31.75	31.79	590715	31.4537	down	down	correct
POR.US	Portland General Electric Company	20200117	58.54	58.89	58.45	58.81	460547	54.5546	up	up	correct
POST.US	Post Holdings Inc	20200117	110.75	112.16	110.32	112.06	338442	112.06	up	up	correct
PPG.US	PPG Industries Inc	20200117	127.54	128.74	125.83	128.49	2781610	124.3322	up	up	correct
PPL.US	PPL Corporation	20200117	35.96	36.1	35.725	36.09	3887193	32.222	up	up	correct
PPT.US	Putnam Premier Income Trust	20200117	5.58	5.6	5.51	5.51	647559	4.7171	down	down	correct
PRA.US	ProAssurance Corporation	20200117	36.88	37.25	36.75	37.06	287637	35.9689	up	up	correct
PRG.US	PROG Holdings Inc	20200117	60.9434	61.5929	60.6037	61.3331	962437	51.8162	up	up	correct
PRGO.US	Perrigo Company plc	20200117	59.86	60.235	58.79	59.02	1079979	56.6929	down	down	correct
PRI.US	Primerica Inc	20200117	128.5	129.24	128.29	128.43	106823	125.2418	down	down	correct
PRLB.US	Proto Labs Inc	20200117	108.51	109.83	107.425	109	244643	109	up	up	correct
PRMW.US	Primo Water Corporation	20200117	14.84	14.94	14.66	14.72	3213114	14.2716	down	down	correct
PRO.US	PROS Holdings Inc	20200117	68.51	68.72	65.78	66.03	307592	66.03	down	down	correct
PRS.US	Prudential Financial Inc	20200117	27.77	27.77	27.65	27.73	23223	25.0297	down	up	incorrect
PRT.US	PermRock Royalty Trust	20200117	6.28	6.28	6.08	6.11	23413	5.3699	down	down	correct
PRTY.US	Party City Holdco Inc	20200117	3.05	3.23	2.975	3.08	4101041	3.08	up	up	correct
PRU.US	Prudential Financial Inc	20200117	95.47	97.1	95.41	97.1	2501504	87.0788	up	up	correct
PSA.US	Public Storage	20200117	220	221.05	218.995	220.75	996096	206.7724	up	up	correct
PSB.US	PZ	20200117	25.23	25.25	25.12	25.24	87540	23.2322	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200117	31	31.85	30.93	31.75	26911	27.1562	up	up	correct
PSN.US	Parsons Corporation	20200117	42.43	42.57	41.47	42.03	339556	42.03	down	down	correct
PSO.US	Pearson plc	20200117	7.57	7.65	7.54	7.64	1029657	7.1708	up	down	incorrect
PSTG.US	Pure Storage Inc	20200117	18.85	18.905	18.115	18.5	2819505	18.5	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200117	16.8	16.885	16.79	16.82	900	15.2691	up	up	correct
PSX.US	Phillips 66	20200117	103.79	103.95	102.52	103.31	2781995	93.6116	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20200117	64.71	64.79	63.83	63.96	237692	52.2639	down	down	correct
PTR.US	PetroChina Company Limited	20200117	51.63	52.17	50.61	50.95	112109	44.1779	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200117	19.4	19.4	19.36	19.39	286922	16.3945	down	down	correct
PUK.US	Prudential plc	20200117	37.08	37.16	36.9	37	286627	34.7254	down	down	correct
PUKPRA.US	PUKPRA	20200117	27.94	28.12	27.7979	28.03	14944	25.64	up	up	correct
PUMP.US	ProPetro Holding Corp	20200117	11.54	11.68	11.12	11.17	706002	11.17	down	down	correct
PVG.US	Pretium Resources Inc	20200117	10.68	10.68	10.365	10.48	1797750	10.48	down	down	correct
PVH.US	PVH Corp	20200117	99.98	100.98	99.4	100.95	716995	100.8044	up	up	correct
PVL.US	Permianville Royalty Trust	20200117	2.04	2.07	1.93	2	66606	1.7384	down	up	incorrect
PWR.US	Quanta Services Inc	20200117	41.09	41.4	41.01	41.26	881595	40.9916	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200117	147.83	148.88	146.88	148.79	1812774	139.7863	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200117	9.85	9.85	9.77	9.805	6034	9.3907	down	down	correct
PYS.US	PPlus Trust Series RRD	20200117	20.14	20.6308	19.7097	20.6308	1347	17.4902	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200117	11.18	11.2	11.16	11.2	25481	10.7291	up	up	correct
PZN.US	Pzena Investment Management Inc	20200117	8.73	8.73	8.51	8.52	48816	7.6498	down	down	correct
QD.US	Qudian Inc	20200117	3.68	3.8	3.44	3.52	15683920	3.52	down	down	correct
QGEN.US	QIAGEN N.V	20200117	34.5	35.94	34.21	35.76	6196881	35.76	up	up	correct
QSR.US	Restaurant Brands International Inc	20200117	63.27	64.28	63.03	64.13	2418106	59.6068	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200117	87.49	88.12	86.48	87.7	269707	87.7	up	down	incorrect
QUOT.US	Quotient Technology Inc	20200117	10.63	10.63	10.34	10.5	340702	10.5	down	down	correct
QVCC.US	QVCC	20200117	25.66	25.75	25.56	25.66	157600	22.9538
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200117	25.88	25.96	25.88	25.96	11908	22.8632	up	up	correct
R.US	Ryder System Inc	20200117	55.76	55.93	55.2	55.33	804437	50.8002	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200117	21.97	22	21.85	21.85	218674	17.1886	down	up	incorrect
RACE.US	Ferrari N.V	20200117	174.99	175.4	173.38	173.94	190766	171.7666	down	down	correct
RAD.US	Rite Aid Corporation	20200117	12.96	13.48	12.45	12.6	4672530	12.6	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200117	45.55	45.915	44.8	45.76	700545	45.76	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200117	44.63	44.72	44.29	44.32	230262	42.947	down	down	correct
RBC.US	Regal Beloit Corporation	20200117	87.22	87.22	86.12	86.52	169398	84.7175	down	down	correct
RC.US	Ready Capital Corporation	20200117	15.96	15.99	15.85	15.99	359784	12.811	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200117	26.69	26.72	26.52	26.72	6654	23.8486	up	up	correct
RCB.US	Ready Capital Corporation	20200117	26.702	26.702	26.655	26.655	1800	25.6148	down	down	correct
RCF.US	UN	20200117	54.5	55.35	53.8	53.95	1424599	53.95	down	down	correct
RCI.US	Rogers Communications Inc	20200117	49.78	49.84	49.42	49.7	629650	45.6173	down	up	incorrect
RCL.US	Royal Caribbean Group	20200117	133.5	135.315	133.245	135.05	906048	133.7226	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200117	9.09	9.14	9.07	9.14	77047	7.7129	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200117	10.65	10.7	10.16	10.23	82070	10.23	down	down	correct
RDN.US	Radian Group Inc	20200117	25.2	25.28	25	25.1	952982	23.7988	down	down	correct
RDS.US	B	20200117	60	60.05	59.76	59.79	2898896	56.8791	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200117	42.26	42.57	41.91	42.45	244518	41.7579	up	down	incorrect
RE.US	Everest Re Group Ltd	20200117	278.65	281.45	278.65	279.97	205890	265.8538	up	up	correct
RELX.US	RELX PLC	20200117	26.22	26.23	26.1145	26.2	233011	24.8796	down	down	correct
RENN.US	Renren Inc	20200117	1.83	1.87	1.83	1.85	50135	1.85	up	up	correct
RES.US	RPC Inc	20200117	4.99	5.005	4.73	4.77	1388342	4.77	down	up	incorrect
REV.US	Revlon Inc	20200117	24.12	24.2	23.64	24.02	39609	24.02	down	down	correct
REVG.US	REV Group Inc	20200117	10.92	11.2	10.87	10.96	281637	10.7261	up	up	correct
REX.US	REX American Resources Corporation	20200117	75.18	75.68	73.74	74.66	24340	74.66	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200117	47.41	47.9	47.19	47.75	617603	46.2048	up	up	correct
REZI.US	Resideo Technologies Inc	20200117	12.47	12.665	12.29	12.55	966955	12.55	up	up	correct
RF.US	Regions Financial Corporation	20200117	16.7	16.75	16.205	16.39	17323431	15.1824	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200117	14.5	14.6319	14.5	14.59	94584	12.5862	up	up	correct
RFL.US	Rafael Holdings Inc	20200117	20.43	20.94	20.14	20.56	61637	20.56	up	up	correct
RFP.US	Resolute Forest Products Inc	20200117	4.46	4.55	4.4	4.49	306075	4.1615	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200117	159.88	160.78	159.625	160.59	266824	152.6553	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200117	51.77	51.89	50.43	50.48	107756	44.4325	down	down	correct
RGS.US	Regis Corporation	20200117	18.11	18.15	17.69	18.02	210573	18.02	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200117	11.87	11.903	11.849	11.88	11582	9.2325	up	up	correct
RH.US	RH	20200117	224.59	229.7	222.3	222.39	848560	222.39	down	down	correct
RHI.US	Robert Half International Inc	20200117	63.75	63.84	63.055	63.34	874597	60.8536	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200117	87.18	87.375	86.61	86.78	162557	84.4205	down	down	correct
RIG.US	Transocean Ltd	20200117	6.22	6.23	5.93	5.97	17614150	5.97	down	down	correct
RIO.US	Rio Tinto Group	20200117	60.96	61.05	60.52	60.67	1762105	50.4264	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200117	17	17.03	16.96	16.96	45121	13.0385	down	down	correct
RJF.US	Raymond James Financial Inc	20200117	95.76	96.5	95.46	96.27	2307346	62.3228	up	up	correct
RL.US	Ralph Lauren Corporation	20200117	120.7	122.14	120.2	122.1	687550	118.7529	up	up	correct
RLGY.US	Realogy Holdings Corp	20200117	10	10.08	9.86	10	4437136	10
RLI.US	RLI Corp	20200117	93.31	94.28	92.94	93.62	245887	89.2204	up	up	correct
RLJ.US	RLJ Lodging Trust	20200117	16.94	16.99	16.83	16.98	1438121	16.8752	up	up	correct
RM.US	Regional Management Corp	20200117	28.89	29.075	28.58	28.99	57489	28.1811	up	up	correct
RMD.US	ResMed Inc	20200117	160.98	161.98	160.24	160.57	475831	158.0959	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200117	22.94	22.96	22.85	22.86	38971	20.0354	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200117	20.11	20.13	20.05	20.1	43700	17.9625	down	down	correct
RMO.US	Romeo Power Inc	20200117	10.04	10.06	10.04	10.06	253568	10.06	up	up	correct
RMPL.US	P	20200117	26.1	26.1	26.05	26.055	3554	26.055	down	down	correct
RMT.US	Royce Micro	20200117	8.71	8.75	8.703	8.72	89761	7.5193	up	up	correct
RNG.US	RingCentral Inc	20200117	191.38	193.18	188.9	192.89	619969	192.89	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200117	7.27	7.27	7.05	7.21	26684	7.21	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200117	23.9	24.0098	23.84	23.92	118885	21.0752	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200117	193.03	194.07	192.07	193.22	194812	189.8556	up	up	correct
ROG.US	Rogers Corporation	20200117	134	134.7023	133.01	133.75	85260	133.75	down	down	correct
ROK.US	Rockwell Automation Inc	20200117	205.78	206.545	204.49	204.74	594620	197.7987	down	down	correct
ROL.US	Rollins Inc	20200117	35.78	35.96	35.66	35.86	2268673	23.5058	up	up	correct
ROP.US	Roper Technologies Inc	20200117	376.51	380.36	376	379.74	513459	376.181	up	down	incorrect
RPM.US	RPM International Inc	20200117	74.76	74.92	73.99	74.44	440243	72.0917	down	up	incorrect
RPT.US	RPT Realty	20200117	14.63	14.74	14.52	14.66	434926	13.6827	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200117	14.05	14.27	14.03	14.18	406833	12.3583	up	up	correct
RRC.US	Range Resources Corporation	20200117	4.38	4.38	3.96	3.96	16256260	3.96	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200117	3.48	3.6	3.41	3.44	489650	3.4066	down	down	correct
RRX.US	Regal Beloit Corporation	20200117	87.22	87.22	86.12	86.52	169398	84.7175	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200117	121.57	122.0598	120.92	121.5	382437	116.5684	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200117	18.2	18.28	18.2	18.2	9000	14.7284
RSG.US	Republic Services Inc	20200117	93.9	93.9	93.4	93.46	832751	90.5912	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200117	154.31	155.53	153.68	154.4	4635282	92.2468	up	down	incorrect
RVI.US	Retail Value Inc	20200117	6.7364	6.7364	6.6554	6.6799	245575	-21.9049	down	down	correct
RVLV.US	Revolve Group Inc	20200117	20.69	21.19	20.42	20.88	759131	20.88	up	up	correct
RVT.US	Royce Value Trust Inc	20200117	15.13	15.13	15.01	15.03	188387	12.7175	down	down	correct
RWT.US	Redwood Trust Inc	20200117	17.32	17.33	17.21	17.22	697650	14.9666	down	down	correct
RXN.US	Rexnord Corporation	20200117	33.42	33.64	33.24	33.52	706146	33.0176	up	up	correct
RY.US	Royal Bank of Canada	20200117	81.57	81.73	81.365	81.52	884210	75.1296	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200117	3.82	3.91	3.75	3.9	476187	3.9	up	up	correct
RYB.US	RYB Education Inc	20200117	5.72	5.728	5.65	5.71	25496	5.71	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20200117	11.16	11.25	10.96	11.22	170061	11.1466	up	up	correct
RYN.US	Rayonier Inc	20200117	32.53	32.66	32.09	32.12	585618	29.8885	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200117	27.75	27.83	27.75	27.83	21464	24.7367	up	up	correct
SA.US	Seabridge Gold Inc	20200117	13.38	13.5	13.16	13.28	280528	13.28	down	down	correct
SAFE.US	Safehold Inc	20200117	41.67	42.93	41.67	42.01	245859	41.2929	up	up	correct
SAH.US	Sonic Automotive Inc	20200117	31.15	31.27	30.77	31.23	139064	30.5358	up	up	correct
SAIC.US	Science Applications International Corporation	20200117	94.07	94.07	92.06	92.58	467452	89.7183	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200117	25.77	25.85	25.27	25.53	1221673	25.53	down	down	correct
SAM.US	The Boston Beer Company Inc	20200117	388.9	388.92	383.01	386.6	94718	386.6	down	down	correct
SAN.US	Banco Santander S.A	20200117	4.08	4.08	4.04	4.08	6442666	4.0207
SAND.US	Sandstorm Gold Ltd	20200117	7.02	7.0898	6.82	6.9	1647636	6.9	down	up	incorrect
SAP.US	SAP SE	20200117	139.04	139.99	138.75	139.96	507490	135.7394	up	up	correct
SAR.US	Saratoga Investment Corp	20200117	27.95	28.49	27.93	28.14	159161	24.6351	up	up	correct
SAVE.US	Spirit Airlines Inc	20200117	43.08	43.65	42.33	42.93	1541009	42.93	down	down	correct
SB.US	Safe Bulkers Inc	20200117	1.61	1.63	1.6	1.6	189543	1.6	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200117	258.2	262.82	257.75	262.5	44914290	262.5	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200117	15.75	15.75	15.18	15.28	1254262	15.28	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200117	9.32	9.555	9.3165	9.45	120393	8.9253	up	up	correct
SBOW.US	SilverBow Resources Inc	20200117	8.88	8.9	8.5	8.54	47763	8.54	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200117	40.69	40.9	40.2976	40.88	23239	35.0157	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200117	14.45	14.5	14.31	14.37	850278	13.757	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20200117	10.59	11.27	10.52	11.15	9157466	9.9575	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200117	23.12	23.15	22.895	23.11	842574	21.7006	down	down	correct
SCCO.US	Southern Copper Corporation	20200117	43.91	44.19	43.56	43.93	675205	40.4413	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200117	15.89	15.9895	15.65	15.65	49665	12.294	down	down	correct
SCE.US	PL	20200117	24	24.02	23.96	24	44052	23.352
SCHW.US	The Charles Schwab Corporation	20200117	49.1	49.26	48.15	48.34	10257160	46.9752	down	up	incorrect
SCI.US	Service Corporation International	20200117	48.5	48.73	48.3855	48.5	433139	46.9262
SCL.US	Stepan Company	20200117	103.73	104.59	102.575	104.54	102011	102.3621	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200117	14.42	14.46	14.35	14.35	61149	11.7616	down	up	incorrect
SCPE.US	WS	20200117	0.195	0.2	0.19	0.19	281100	0.19	down	down	correct
SCS.US	Steelcase Inc	20200117	19.56	19.56	19.27	19.34	591793	17.9248	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20200117	21.68	22.52	21.55	22.38	192465	19.2594	up	up	correct
SCX.US	The L.S. Starrett Company	20200117	5.79	5.9399	5.79	5.93	5135	5.93	up	up	correct
SD.US	SandRidge Energy Inc	20200117	3.68	3.68	3.4	3.41	194695	3.41	down	down	correct
SDRL.US	Seadrill Limited	20200117	15.7	16.22	15.45	16	1922516	16	up	down	incorrect
SE.US	Sea Limited	20200117	40.75	41.34	40.7	41.28	3217637	41.28	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200117	35.38	35.78	35.28	35.73	667607	35.73	up	up	correct
SEDA.US	UN	20200117	0.25	0.25	0.24	0.245	2703700	0.245	down	down	correct
SEE.US	Sealed Air Corporation	20200117	39.85	39.99	39.115	39.28	933531	38.0806	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200117	24.32	24.32	23.85	23.9	707474	23.6511	down	down	correct
SF.US	Stifel Financial Corp	20200117	65	65.24	64.38	64.97	811582	42.4164	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200117	26.07	26.2	26.0149	26.2	23219	24.8693	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20200117	11.01	11.08	10.84	10.85	30377	10.85	down	down	correct
SFL.US	SFL Corporation Ltd	20200117	14.67	14.7	14.44	14.5	907388	12.083	down	down	correct
SFUN.US	Fang Holdings Limited	20200117	3.49	3.56	3.43	3.49	105384	34.9
SG.US	Sweetgreen Inc.	20200117	8.7938	8.875	8.7562	8.875	1304	8.875	up	up	correct
SGU.US	Star Group L.P	20200117	9.49	9.57	9.49	9.53	30083	8.5375	up	up	correct
SHAK.US	Shake Shack Inc	20200117	70.49	71.72	69.05	69.91	3016235	69.91	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200117	35.56	35.71	35.47	35.63	55089	34.0802	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200117	29.94	30.03	29.74	30	35261	26.5028	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200117	22.17	22.25	21.8783	22.23	1630921	16.9991	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200117	13.57	13.64	13.53	13.6	1823251	13.523	up	up	correct
SHOP.US	Shopify Inc	20200117	452.73	458.91	452	454.88	1869435	454.88	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200117	9.75	9.9	9.75	9.87	78300	9.87	up	up	correct
SHW.US	The Sherwin	20200117	586.34	595.07	583.83	594.47	714452	194.8758	up	up	correct
SI.US	Silvergate Capital Corporation	20200117	15.81	15.815	15.53	15.58	31500	15.58	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200117	3.5	3.53	3.455	3.5	2686879	3.3521
SIG.US	Signet Jewelers Limited	20200117	29.8	30.45	29	29.52	6274089	28.9645	down	down	correct
SII.US	Sprott Inc	20200117	2.26	2.33	2.26	2.31	18883	21.7899	up	up	correct
SITC.US	SITE Centers Corp	20200117	13.29	13.395	13.21	13.32	1090259	12.6272	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20200117	96.79	96.99	94.59	94.67	207571	94.67	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200117	38.11	38.861	37.3	37.87	2555961	37.4934	down	down	correct
SJI.US	South Jersey Industries Inc	20200117	31.89	31.94	31.7	31.84	726901	28.9073	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200117	26.33	26.35	26.315	26.32	15400	23.9295	down	down	correct
SJM.US	The J. M. Smucker Company	20200117	105.09	107.18	104.73	106.39	1083152	100.1053	up	up	correct
SJR.US	Shaw Communications Inc	20200117	20.22	20.43	20.17	20.42	627215	18.7768	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200117	2.73	2.9	2.73	2.8	190425	2.319	up	up	correct
SJW.US	SJW Group	20200117	71.56	72.92	71.4	72.86	100373	70.0087	up	up	correct
SKIL.US	Skillsoft Corp	20200117	10.61	10.66	10.55	10.6	57600	10.6	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200117	22.64	22.8	22.47	22.76	385751	36.2217	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20200117	15.52	15.54	15.27	15.37	2877182	13.7235	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20200117	43.01	43.1	41.61	41.9	2133952	41.9	down	down	correct
SKY.US	Skyline Champion Corporation	20200117	35.58	35.8	34.6	34.89	365861	34.89	down	up	incorrect
SLB.US	Schlumberger Limited	20200117	39.01	39.97	38.18	38.37	17644561	36.4536	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200117	5.73	5.93	5.66	5.81	1657035	5.7293	up	up	correct
SLF.US	Sun Life Financial Inc	20200117	48.43	48.65	48.32	48.63	330553	44.9399	up	up	correct
SLG.US	SL Green Realty Corp	20200117	91.552	92.082	91.072	91.242	924805	79.1124	down	down	correct
SM.US	SM Energy Company	20200117	11.43	11.55	11.13	11.15	2984497	11.0019	down	down	correct
SMAR.US	Smartsheet Inc	20200117	46.57	46.7385	45.16	45.26	716010	45.26	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200117	7.2	7.23	7.19	7.22	960823	6.6056	up	up	correct
SMG.US	The Scotts Miracle	20200117	110.77	112.23	110.52	111.65	229592	105.6531	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200117	12.78	12.78	12.03	12.08	49281	12.08	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200117	3.6	3.6	3.42	3.52	271580	50.7878	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200117	8.07	8.07	8.001	8.04	39551	111.5614	down	up	incorrect
SMP.US	Standard Motor Products Inc	20200117	52.62	52.62	51.67	52.03	53425	50.4058	down	up	incorrect
SNA.US	Snap	20200117	169.28	171.65	168.52	170	429036	161.271	up	down	incorrect
SNAP.US	Snap Inc	20200117	19.1	19.29	18.76	19.11	46317283	19.11	up	up	correct
SNDR.US	Schneider National Inc	20200117	23.71	23.79	23.44	23.68	389022	21.1899	down	down	correct
SNN.US	Smith & Nephew plc	20200117	49.4	49.44	49.14	49.29	174642	47.2816	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200117	60.81	60.81	60.53	60.7	102799	51.1857	down	down	correct
SNV.US	Synovus Financial Corp	20200117	39.8	40.12	39.63	40	1081329	36.6277	up	up	correct
SNX.US	TD SYNNEX	20200117	149.8	150	145.9	146.86	559648	72.68	down	down	correct
SO.US	The Southern Company	20200117	66.34	67.335	66.22	67.26	6072694	61.8648	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200117	13.68	13.68	13.385	13.42	268583	12.0081	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200117	26.63	26.63	26.34	26.4164	105774	23.9187	down	down	correct
SOJD.US	SOJD	20200117	25.31	25.37	25.295	25.33	863800	23.2577	up	up	correct
SOL.US	ReneSola Ltd	20200117	1.38	1.4159	1.36	1.4	46844	1.4	up	up	correct
SOLN.US	Southern Co	20200117	54.91	56	54.91	55.83	144800	48.8665	up	down	incorrect
SON.US	Sonoco Products Company	20200117	60.3	60.43	59.635	59.73	386263	56.1385	down	up	incorrect
SONY.US	Sony Group Corporation	20200117	72.72	72.72	72.16	72.48	780525	71.9838	down	down	correct
SOR.US	Source Capital Inc	20200117	39.59	39.8218	39.55	39.6	17214	34.1916	up	up	correct
SOS.US	SOS Limited	20200117	2.4954	2.4954	2.2759	2.28	43333	2.28	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200117	10.19	10.21	10.19	10.19	605278	10.19
SPB.US	Spectrum Brands Holdings Inc	20200117	63.96	64.4	63.73	63.8	385291	60.6775	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200117	15.04	15.8	14.76	15.64	6579065	15.64	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200117	14.85	14.8958	14.8	14.82	18955	12.069	down	up	incorrect
SPG.US	Simon Property Group Inc	20200117	148.65	149.4899	147.6	147.77	1437017	131.9794	down	down	correct
SPGI.US	S&P Global Inc	20200117	299.42	299.44	295.41	296.79	2246627	292.0516	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200117	22.35	22.63	22.35	22.6	207752	18.6642	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20200117	11.55	11.95	11.55	11.71	11674	11.71	up	up	correct
SPNT.US	SiriusPoint Ltd	20200117	10.76	10.78	10.675	10.75	260408	10.75	down	down	correct
SPOT.US	Spotify Technology S.A	20200117	152.08	152.65	146.62	148.34	1314897	148.34	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200117	68.05	68.56	67	67.3	1409500	67.1261	down	down	correct
SPXC.US	SPX Corporation	20200117	53.67	53.67	52.62	52.68	229191	52.68	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200117	16.69	16.72	16.62	16.67	30980	14.6443	down	down	correct
SQ.US	Square Inc	20200117	69.84	70.3	69.19	69.38	4960178	69.38	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200117	31.2726	31.3322	30.389	30.4784	999853	29.2886	down	down	correct
SQNS.US	Sequans Communications S.A	20200117	4.44	4.7285	4.1033	4.65	247826	4.65	up	up	correct
SR.US	Spire Inc	20200117	84.32	84.47	83.79	84.13	193801	77.9419	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200117	51.13	51.8	50.93	51.42	675422	45.7732	up	up	correct
SRE.US	Sempra	20200117	155.48	157.3	155.14	157.2	1445712	146.5637	up	up	correct
SREA.US	Sempra Energy	20200117	26.48	26.55	26.43	26.5	87947	23.7954	up	up	correct
SRG.US	Seritage Growth Properties	20200117	40.37	40.61	40.13	40.5	193526	40.5	up	up	correct
SRI.US	Stoneridge Inc	20200117	29.8	29.8	29.414	29.52	203959	29.52	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200117	11.35	11.35	11.18	11.3	2572	10.463	down	up	incorrect
SRLP.US	Sprague Resources LP	20200117	16.76	16.81	16.6451	16.81	32773	12.8435	up	up	correct
SRT.US	StarTek Inc	20200117	8.15	8.17	7.88	7.9	37066	7.9	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200117	10.21	10.24	10.09	10.1	7751	34.5692	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200117	84.42	84.5	83.22	83.38	145356	81.8894	down	down	correct
SSL.US	Sasol Limited	20200117	19.01	19.02	18.82	18.93	281145	18.93	down	up	incorrect
SSTK.US	Shutterstock Inc	20200117	45.12	45.32	44.71	45.06	116227	44.0263	down	down	correct
ST.US	Sensata Technologies Holding plc	20200117	52.92	53.22	52.61	52.71	468443	52.71	down	up	incorrect
STAG.US	STAG Industrial Inc	20200117	32.39	32.595	32.295	32.46	947308	29.8254	up	up	correct
STAR.US	PI	20200117	25.6292	25.6292	25.581	25.6	2791	21.9944	down	down	correct
STC.US	Stewart Information Services Corporation	20200117	41.07	41.1	40.65	40.77	74235	38.5807	down	up	incorrect
STE.US	STERIS plc	20200117	154.23	154.4	153.01	154.13	628132	151.4825	down	down	correct
STG.US	Sunlands Technology Group	20200117	2.71	2.71	2.52	2.7	117711	33.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200117	24.87	24.9159	24.7105	24.82	37123	21.6585	down	down	correct
STL.US	Sterling Bancorp	20200117	20.95	20.99	20.78	20.89	888290	20.1964	down	down	correct
STLA.US	Stellantis N.V	20200117	13.0719	13.0813	12.9163	12.9588	1947851	10.9255	down	down	correct
STM.US	STMicroelectronics N.V	20200117	27.81	27.93	27.76	27.89	1758112	27.5486	up	up	correct
STN.US	Stantec Inc	20200117	29.5	29.93	29.5	29.81	25475	29.065	up	up	correct
STNG.US	Scorpio Tankers Inc	20200117	33.02	33.77	32.44	32.53	1247949	30.8592	down	down	correct
STON.US	StoneMor Inc	20200117	1.36	1.4	1.3227	1.369	14320	1.369	up	down	incorrect
STOR.US	STORE Capital Corporation	20200117	38.02	38.19	37.88	37.89	928738	34.6551	down	down	correct
STT.US	State Street Corporation	20200117	84.13	85.89	81.71	82.56	7394033	78.2589	down	down	correct
STWD.US	Starwood Property Trust Inc	20200117	25.36	25.42	25.25	25.4	966100	21.1753	up	up	correct
STZ.US	Constellation Brands Inc	20200117	191.12	193.3844	189.67	189.95	1787869	184.2781	down	down	correct
SU.US	Suncor Energy Inc	20200117	33.97	34.06	33.4	33.61	2813045	31.0417	down	down	correct
SUI.US	Sun Communities Inc	20200117	154.68	155.78	154.35	154.92	381122	149.1897	up	down	incorrect
SUM.US	Summit Materials Inc	20200117	23.53	23.755	23.33	23.42	687099	23.42	down	up	incorrect
SUN.US	Sunoco LP	20200117	32.09	32.8	32.09	32.58	582320	26.3467	up	up	correct
SUP.US	Superior Industries International Inc	20200117	3.56	3.56	3.4273	3.45	124361	3.45	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200117	3.29	3.4	3.27	3.36	1103567	3.2516	up	down	incorrect
SUZ.US	Suzano S.A	20200117	10.52	10.52	10.36	10.48	103964	10.48	down	down	correct
SWCH.US	Switch Inc	20200117	16.16	16.16	15.95	16.04	605578	15.7212	down	down	correct
SWI.US	SolarWinds Corporation	20200117	18.75	18.92	18.44	18.89	434947	18.4497	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200117	170.7	173.67	170.07	172.53	1299769	166.7992	up	up	correct
SWM.US	Schweitzer	20200117	38.76	39.0457	37.8	37.93	171338	34.4364	down	down	correct
SWN.US	Southwestern Energy Company	20200117	1.95	1.96	1.85	1.86	27331309	1.86	down	down	correct
SWT.US	Stanley Black Decker Inc	20200117	110.24	111.27	110.08	111.27	74500	100.5789	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200117	76.96	77	75.725	76.7	454967	71.8366	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200117	8.6	8.64	8.6	8.633	14292	7.5598	up	up	correct
SXC.US	SunCoke Energy Inc	20200117	6.02	6.09	5.905	6.02	597071	5.4712
SXI.US	Standex International Corporation	20200117	78.94	79.515	78.34	79.39	60304	77.3945	up	up	correct
SXT.US	Sensient Technologies Corporation	20200117	65.49	65.67	64.72	65.1	145611	62.0674	down	down	correct
SYF.US	Synchrony Financial	20200117	35.59	35.97	35.49	35.76	5697579	33.8009	up	up	correct
SYK.US	Stryker Corporation	20200117	209.94	216.53	209.1905	212.17	3741975	208.0282	up	up	correct
SYY.US	Sysco Corporation	20200117	83.15	83.88	82.51	82.82	4796891	78.7961	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200117	13.7	13.7006	13.55	13.62	102075	45.8187	down	down	correct
TAC.US	TransAlta Corporation	20200117	7.06	7.14	6.91	7.13	253139	6.9128	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200117	20.07	20.12	19.96	20.01	944200	20.01	down	up	incorrect
TAL.US	TAL Education Group	20200117	56.01	56.01	53.97	54.02	6268064	54.02	down	down	correct
TALO.US	Talos Energy Inc	20200117	28.83	29.01	28.26	28.67	278049	28.67	down	down	correct
TAP.US	Molson Coors Beverage Company	20200117	56.72	57.06	56.44	56.57	1020063	55.0943	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200117	86.11	86.11	84.85	85.55	32756	85.55	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200117	26.75	26.8	26.7	26.76	61001	24.4925	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200117	27.72	27.73	27.56	27.63	47236	25.2373	down	down	correct
TBI.US	TrueBlue Inc	20200117	23.91	23.91	23.59	23.65	87371	23.65	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200117	33.94	33.95	31.44	31.44	2131	31.44	down	down	correct
TCN.US	Tricon Capital Group Inc	20200117	8.2974	8.2974	8.2974	8.2974	0	7.8224
TCS.US	The Container Store Group Inc	20200117	4.64	4.65	4.51	4.55	206608	4.2533	down	down	correct
TD.US	The Toronto	20200117	56.72	56.95	56.6	56.74	1121310	52.507	up	up	correct
TDC.US	Teradata Corporation	20200117	27.34	27.36	26	26.37	1572851	26.37	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200117	20.35	20.35	20.265	20.3	64444	14.1475	down	down	correct
TDG.US	TransDigm Group Incorporated	20200117	635.64	638.945	631.03	636.66	379831	636.66	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200117	25.8	25.82	25.75	25.82	14915	23.6696	up	down	incorrect
TDOC.US	Teladoc Health Inc	20200117	97.55	97.87	95.2	95.6	1229754	95.6	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200117	25.56	25.56	25.235	25.36	399265	23.6981	down	down	correct
TDW.US	Tidewater Inc	20200117	17.75	17.95	17.36	17.39	98858	17.3702	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200117	378.94	380.45	375.87	376.88	265398	376.88	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200117	16.94	17.215	16.896	17.1	117400	14.6651	up	up	correct
TECK.US	Teck Resources Limited	20200117	15.91	16.24	15.87	16.22	3134754	15.9029	up	up	correct
TEF.US	Telefónica S.A	20200117	6.83	6.85	6.8	6.84	1439677	5.7089	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200117	9.22	9.23	9.12	9.12	158756	7.7393	down	down	correct
TEL.US	TE Connectivity Ltd	20200117	99.58	100.25	99.34	100.18	1709700	96.7918	up	up	correct
TEN.US	Tenneco Inc	20200117	10.76	10.88	10.58	10.79	704808	10.79	up	up	correct
TEO.US	Telecom Argentina S.A	20200117	11.15	12.06	11.15	11.99	299989	11.3905	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200117	10.67	10.7	10.15	10.2	15848180	10.2	down	down	correct
TEX.US	Terex Corporation	20200117	28.46	28.58	27.82	28.01	328995	27.5776	down	down	correct
TFC.US	Truist Financial Corporation	20200117	56.3	56.38	55.85	56.29	5789279	52.2458	down	down	correct
TFX.US	Teleflex Incorporated	20200117	386.23	388.2	382.78	383.73	164900	380.8607	down	down	correct
TG.US	Tredegar Corporation	20200117	22.26	22.52	22.19	22.32	64808	14.9108	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200117	10.69	10.86	10.26	10.34	336137	10.2602	down	down	correct
TGI.US	Triumph Group Inc	20200117	23.39	23.47	22.53	22.66	371258	22.6115	down	down	correct
TGNA.US	TEGNA Inc	20200117	18.11	18.11	17.8	18.06	2640153	17.3551	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200117	15.03	15.03	14.7	14.72	385969	12.5695	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200117	6.69	6.88	6.6804	6.79	411920	6.79	up	up	correct
TGT.US	Target Corporation	20200117	116.49	117.79	116.17	116.92	7303836	113.0505	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200117	37.24	37.71	36.55	37.14	1260763	37.14	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200117	138.96	139.96	138.27	139.28	188056	133.0165	up	up	correct
THO.US	Thor Industries Inc	20200117	81.99	83.15	81.235	81.84	727897	79.2048	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20200117	19.27	19.3663	19.23	19.3	181214	17.0644	up	up	correct
THR.US	Thermon Group Holdings Inc	20200117	26.98	26.98	26.4	26.56	58983	26.56	down	down	correct
THS.US	TreeHouse Foods Inc	20200117	47.41	47.56	47.02	47.41	212774	47.41
THW.US	Tekla World Healthcare Fund	20200117	14.19	14.25	14.1301	14.21	180405	11.9875	up	up	correct
TIMB.US	W	20200117	19.74	19.995	19.675	19.97	544614	19.0222	up	up	correct
TISI.US	Team Inc	20200117	15.73	15.94	15.645	15.85	203543	15.85	up	up	correct
TJX.US	The TJX Companies Inc	20200117	62.82	62.98	62.465	62.68	5382355	61.5338	down	up	incorrect
TK.US	Teekay Corporation	20200117	4.97	5.01	4.86	4.88	484423	4.88	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200117	6.1	6.12	6.06	6.09	149059	5.5065	down	down	correct
TKR.US	The Timken Company	20200117	58.6	58.78	58.18	58.22	352942	56.1117	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200117	28.02	28.02	27.81	27.93	181039	25.3537	down	down	correct
TLYS.US	Tilly's Inc	20200117	8.79	8.85	8.48	8.56	438013	6.6936	down	down	correct
TM.US	Toyota Motor Corporation	20200117	139.68	140.06	139.47	140.04	91066	133.4088	up	up	correct
TME.US	Tencent Music Entertainment Group	20200117	14	14.19	13.97	14.08	10564974	14.08	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200117	24.9	25.07	24.3901	24.44	987766	24.44	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200117	337.37	339.34	335.27	339.19	1100380	337.6976	up	up	correct
TMST.US	TimkenSteel Corporation	20200117	7.48	7.6588	7.35	7.4	237649	7.4	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200117	36.54	36.76	36.28	36.75	744837	36.75	up	up	correct
TNC.US	Tennant Company	20200117	86.84	87.06	84.23	84.58	62386	82.5145	down	down	correct
TNET.US	TriNet Group Inc	20200117	58.42	59.27	58.17	58.84	242921	58.84	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20200117	22.04	23.25	21.91	22.36	720823	22.36	up	up	correct
TNL.US	Travel + Leisure Co	20200117	52.84	53.13	52.64	52.82	320905	49.0574	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200117	3.9	3.97	3.8	3.84	427331	18.1636	down	down	correct
TOL.US	Toll Brothers Inc	20200117	44.88	44.91	44.045	44.18	1716957	43.2065	down	up	incorrect
TPB.US	Turning Point Brands Inc	20200117	28.26	28.26	27.41	27.48	50300	27.1218	down	down	correct
TPC.US	Tutor Perini Corporation	20200117	11.95	12.02	11.39	11.58	686025	11.1776	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200117	16.53	16.53	16.285	16.3	868851	16.3	down	down	correct
TPL.US	Texas Pacific Land Corporation	20200117	795.4	795.4	789.5723	792.86	5464	755.6377	down	up	incorrect
TPR.US	Tapestry Inc	20200117	28.89	28.99	28.6286	28.89	2475863	28.1318
TPVG.US	TriplePoint Venture Growth BDC Corp	20200117	13.94	14.04	13.88	13.89	257743	11.0248	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20200117	87.99	88.32	87.24	87.86	2391408	21.7897	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200117	17.51	17.51	17.42	17.4202	16893	14.9919	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200117	34.3107	34.3107	33.6409	33.699	89236	31.988	down	up	incorrect
TRC.US	Tejon Ranch Co	20200117	16.46	16.46	16.075	16.17	62877	16.17	down	down	correct
TREC.US	Trecora Resources	20200117	7.47	7.48	7.22	7.25	27136	7.25	down	down	correct
TREX.US	Trex Company Inc	20200117	100.35	100.49	97.625	97.88	809128	48.94	down	down	correct
TRGP.US	Targa Resources Corp	20200117	41.35	41.555	41	41.28	1467712	39.0841	down	down	correct
TRI.US	Thomson Reuters Corporation	20200117	78.51	79.04	78.37	78.96	390598	76.1666	up	up	correct
TRN.US	Trinity Industries Inc	20200117	21.38	21.52	20.81	20.91	1122711	19.6992	down	down	correct
TRNO.US	Terreno Realty Corporation	20200117	57.1	57.34	56.565	57.14	249808	54.8791	up	up	correct
TROX.US	Tronox Holdings plc	20200117	11.8	11.8	10.82	10.82	1769048	10.2694	down	down	correct
TRP.US	TC Energy Corporation	20200117	53.84	54.31	53.63	54.27	1093007	48.4184	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200117	0.7078	0.71	0.6852	0.6913	1078082	6.913	down	up	incorrect
TRTN.US	Triton International Limited	20200117	40.79	40.81	39.55	39.63	312344	35.7169	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200117	20.56	20.5773	20.43	20.51	257128	15.2487	down	down	correct
TRU.US	TransUnion	20200117	92.56	93.1	92.14	92.85	968600	92.2187	up	up	correct
TRV.US	The Travelers Companies Inc	20200117	139	141.05	138.84	140.73	1534825	133.9423	up	up	correct
TS.US	Tenaris S.A	20200117	22.79	22.88	22.66	22.81	2051177	21.0681	up	up	correct
TSE.US	Trinseo S.A	20200117	35.15	35.22	34.13	34.98	368526	32.8788	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200117	5.91	5.95	5.86	5.86	91754	5.4111	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200117	22.02	22.1	21.89	21.9	173404	16.4352	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200117	58.64	58.75	58.01	58.58	8125689	56.6679	down	up	incorrect
TSN.US	Tyson Foods Inc	20200117	90.11	90.82	89.06	89.86	2685194	85.5113	down	down	correct
TSQ.US	Townsquare Media Inc	20200117	10	10.16	9.89	10.08	39995	9.916	up	down	incorrect
TT.US	Trane Technologies plc	20200117	133.27	134.24	133.16	133.92	1373379	100.649	up	up	correct
TTC.US	The Toro Company	20200117	83.89	84.26	83.03	83.08	379149	81.0899	down	down	correct
TTE.US	TotalEnergies SE	20200117	54	54.17	53.67	54.01	1499980	47.3359	up	up	correct
TTI.US	TETRA Technologies Inc	20200117	1.62	1.645	1.57	1.62	416719	1.62
TTM.US	Tata Motors Limited	20200117	13.79	13.88	13.75	13.85	1069209	13.85	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200117	13.6	13.6	13.45	13.51	40500	48.816	down	down	correct
TU.US	TELUS Corporation	20200117	9.745	9.8175	9.7241	9.8175	513042	17.4099	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200117	14.89	15	14.26	14.41	1154087	14.41	down	down	correct
TUP.US	Tupperware Brands Corporation	20200117	9.38	9.5823	9.2	9.42	1621421	9.42	up	up	correct
TV.US	Grupo Televisa S.A.B	20200117	12.38	12.535	12.32	12.41	1140114	12.3248	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200117	26.69	26.83	26.6809	26.83	15201	25.5729	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200117	25.97	25.97	25.752	25.8892	12539	24.6641	down	down	correct
TWI.US	Titan International Inc	20200117	3.87	3.93	3.79	3.91	257040	3.8987	up	up	correct
TWLO.US	Twilio Inc	20200117	119.22	120.48	118.05	119.36	2592646	119.36	up	up	correct
TWN.US	The Taiwan Fund Inc	20200117	21.59	21.7356	21.59	21.6499	10786	17.7618	up	up	correct
TWO.US	Two Harbors Investment Corp	20200117	15.07	15.11	15.02	15.08	1399799	12.8017	up	up	correct
TWTR.US	Twitter Inc	20200117	33.82	34.39	33.58	34.22	19303539	34.22	up	up	correct
TX.US	Ternium S.A	20200117	22.96	23.33	22.9	23.27	204515	21.6269	up	down	incorrect
TXT.US	Textron Inc	20200117	46.25	46.66	45.9515	46.12	1583757	45.9644	down	down	correct
TY.US	Tri	20200117	28.92	28.9477	28.83	28.83	16072	26.7351	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200117	19.55	19.554	19.33	19.36	176424	69.1434	down	down	correct
TYL.US	Tyler Technologies Inc	20200117	313.48	313.48	308.73	309.03	310648	309.03	down	down	correct
UA.US	Under Armour Inc	20200117	19.19	19.23	18.31	18.37	2270574	18.37	down	down	correct
UAA.US	Under Armour Inc	20200117	21.28	21.28	20.32	20.39	6915537	20.39	down	down	correct
UAN.US	CVR Partners LP	20200117	2.9	2.98	2.85	2.96	128960	27.6344	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200117	24.21	24.35	23.96	24.19	145551	22.2136	down	down	correct
UBER.US	Uber Technologies Inc	20200117	34.97	35.25	34.65	35.13	17251231	35.13	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200117	19.04	19.1161	19.04	19.1161	1543	17.5275	up	down	incorrect
UBS.US	UBS Group AG	20200117	13.2	13.2	13.1	13.14	1960286	12.0669	down	down	correct
UDR.US	UDR Inc	20200117	47.17	47.635	47.05	47.45	2270224	44.6002	up	up	correct
UE.US	Urban Edge Properties	20200117	19.41	19.51	19.32	19.44	601636	17.8751	up	down	incorrect
UFI.US	Unifi Inc	20200117	26.3	26.3546	25.74	26.34	62002	26.34	up	up	correct
UFS.US	Domtar Corporation	20200117	39.53	40.05	39.22	39.87	658804	39.0317	up	up	correct
UGI.US	UGI Corporation	20200117	44.53	44.69	44.2	44.5	1248644	41.4234	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200117	150.72	152.07	150.12	150.88	79460	150.88	up	up	correct
UGP.US	Ultrapar Participações S.A	20200117	6.18	6.29	6.13	6.28	1642253	5.9794	up	down	incorrect
UHS.US	Universal Health Services Inc	20200117	144.46	145.95	144.19	145.03	798643	143.9829	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20200117	121.27	121.3	119.54	120.86	39646	111.6422	down	down	correct
UI.US	Ubiquiti Inc	20200117	171.24	172.42	169.2901	170.58	273846	168.2065	down	down	correct
UIS.US	Unisys Corporation	20200117	12.44	12.6	12.17	12.33	609069	12.33	down	down	correct
UL.US	Unilever PLC	20200117	57.39	57.451	57.14	57.34	851389	53.552	down	down	correct
UMC.US	United Microelectronics Corporation	20200117	2.63	2.64	2.62	2.63	262437	2.425
UMH.US	UMH Properties Inc	20200117	16.48	16.49	16.32	16.37	201558	14.9727	down	down	correct
UNF.US	UniFirst Corporation	20200117	213.71	214.955	211.06	211.82	46401	209.6987	down	down	correct
UNFI.US	United Natural Foods Inc	20200117	8.87	8.93	8.35	8.36	2418455	8.36	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200117	300.01	300.7	295.88	298.47	4632160	289.5661	down	down	correct
UNM.US	Unum Group	20200117	29.23	29.6292	29.21	29.37	1457616	26.4026	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200117	27.4	27.4	27.29	27.3535	28294	24.3093	down	up	incorrect
UNP.US	Union Pacific Corporation	20200117	183.68	185.65	183	185.32	4008603	178.025	up	up	correct
UNVR.US	Univar Solutions Inc	20200117	23.82	23.82	23.35	23.46	977072	23.46	down	down	correct
UPH.US	UpHealth Inc	20200117	10	10	9.995	9.9999	6295	9.9999	down	down	correct
UPS.US	United Parcel Service Inc	20200117	118.74	119.24	118.17	118.6	3403414	112.3561	down	down	correct
URI.US	United Rentals Inc	20200117	158.46	161.28	158.14	158.72	1119302	158.72	up	up	correct
USA.US	Liberty All	20200117	7.07	7.09	7.06	7.08	657222	5.8012	up	up	correct
USAC.US	USA Compression Partners LP	20200117	17.5	17.57	17.36	17.45	351290	13.1909	down	down	correct
USB.US	U.S. Bancorp	20200117	55.32	55.49	55.11	55.35	9546374	51.7668	up	up	correct
USDP.US	USD Partners LP	20200117	10.51	10.51	10.33	10.41	27791	8.3574	down	down	correct
USFD.US	US Foods Holding Corp	20200117	41.4	41.54	41.15	41.37	714500	41.37	down	down	correct
USM.US	United States Cellular Corporation	20200117	36.49	36.49	35.94	36.31	146271	36.31	down	down	correct
USNA.US	USANA Health Sciences Inc	20200117	81.61	81.71	80.13	81.32	52583	81.32	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200117	121.5	122.09	119.53	120.94	57541	118.9455	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200117	6.04	6.19	5.71	6.18	277298	6.18	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200117	27.03	27.15	27.0299	27.12	369182	23.5328	up	up	correct
UTI.US	Universal Technical Institute Inc	20200117	7.4	7.58	7.3	7.48	96493	7.48	up	up	correct
UTL.US	Unitil Corporation	20200117	63.27	63.38	62.41	63.02	47458	58.9926	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200117	26.5	26.53	25.91	26.01	247137	24.1204	down	down	correct
UVV.US	Universal Corporation	20200117	56.61	56.61	55.83	55.98	91217	50.1453	down	up	incorrect
V.US	Visa Inc	20200117	201.76	204.75	199.98	204.7	12518920	202.2065	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200117	129.31	129.73	128.75	129.25	152394	127.6818	down	down	correct
VALE.US	Vale S.A.	20200117	13.47	13.67	13.39	13.63	22030340	11.0938	up	down	incorrect
VAPO.US	Vapotherm Inc	20200117	12.01	12.5	11.82	12.28	90251	12.28	up	down	incorrect
VATE.US	Innovate Corp	20200117	2.58	2.7022	2.58	2.67	214437	2.67	up	up	correct
VBF.US	Invesco Bond Fund	20200117	19.96	20.0395	19.9	20	31663	18.0201	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200117	10.596	10.65	10.55	10.55	7881	9.1323	down	down	correct
VCRA.US	Vocera Communications Inc	20200117	21.48	21.94	21.31	21.59	270009	21.59	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200117	12.93	12.98	12.92	12.98	66861	11.9494	up	down	incorrect
VEC.US	Vectrus Inc	20200117	57.59	57.69	56.39	57.02	63106	57.02	down	down	correct
VEDL.US	Vedanta Limited	20200117	8.99	9.03	8.9	9.02	461706	7.4601	up	up	correct
VEEV.US	Veeva Systems Inc	20200117	147.9	148.97	147.12	148.07	1007599	148.07	up	up	correct
VEL.US	Velocity Financial Inc	20200117	13.85	14.25	13.4	13.51	3438500	13.51	down	up	incorrect
VER.US	VEREIT Inc	20200117	9.52	9.61	9.495	9.56	9259587	43.5293	up	up	correct
VET.US	Vermilion Energy Inc	20200117	16.5	16.51	16.25	16.29	865416	15.3914	down	up	incorrect
VFC.US	V.F. Corporation	20200117	94.65	94.77	93.45	94.27	4608146	89.4847	down	down	correct
VGI.US	Virtus Global Multi	20200117	13.14	13.2373	13.1219	13.2	111034	10.8563	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200117	12.98	13.0319	12.9701	13	124284	11.8526	up	down	incorrect
VGR.US	Vector Group Ltd	20200117	13.65	13.7	13.41	13.46	534322	11.8937	down	up	incorrect
VHC.US	VirnetX Holding Corp	20200117	4.04	4.0601	3.91	3.98	233495	3.4139	down	down	correct
VHI.US	Valhi Inc	20200117	1.79	1.79	1.75	1.75	76914	20.0534	down	down	correct
VICI.US	VICI Properties Inc	20200117	26.19	26.42	26.13	26.27	2536119	23.5954	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20200117	28.12	28.66	28.12	28.21	22588	28.21	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200117	14.45	14.55	14.355	14.41	3638635	14.41	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200117	7.37	7.72	7.23	7.5	158594	7.5	up	up	correct
VIV.US	Telefônica Brasil S.A	20200117	14.27	14.28	14.1309	14.25	2585994	12.0166	down	down	correct
VKQ.US	Invesco Municipal Trust	20200117	12.63	12.65	12.6	12.64	148818	11.5271	up	up	correct
VLO.US	Valero Energy Corporation	20200117	91.94	92.09	90.91	91.22	2891815	81.1133	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200117	11.2	11.45	11.04	11.4	270124	11.4	up	up	correct
VLT.US	Invesco High Income Trust II	20200117	14.58	14.64	14.58	14.62	12751	12.3702	up	up	correct
VMC.US	Vulcan Materials Company	20200117	139.98	141.47	139.85	141.11	826755	138.444	up	up	correct
VMI.US	Valmont Industries Inc	20200117	152.1	153.67	151.86	153.22	110646	149.57	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200117	12.59	12.66	12.59	12.65	130532	11.5371	up	up	correct
VNCE.US	Vince Holding Corp	20200117	16.7	17.23	16.56	17.13	111018	17.13	up	up	correct
VNE.US	Veoneer Inc	20200117	14.05	14.06	13.66	13.68	280468	13.68	down	down	correct
VNO.US	Vornado Realty Trust	20200117	67.3	67.65	67.05	67.2	886749	60.2942	down	down	correct
VNTR.US	Venator Materials PLC	20200117	3.64	3.7285	3.47	3.48	217837	3.48	down	down	correct
VOC.US	VOC Energy Trust	20200117	4.97	5	4.82	4.82	139020	3.9146	down	down	correct
VOYA.US	Voya Financial Inc	20200117	62.18	62.79	62.09	62.71	914533	61.5315	up	up	correct
VPG.US	Vishay Precision Group Inc	20200117	35.81	35.81	35.35	35.7	37032	35.7	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200117	13.23	13.39	13.21	13.39	53452	12.2452	up	up	correct
VRS.US	Verso Corporation	20200117	16.99	17.15	16.59	16.81	370957	12.6956	down	down	correct
VRT.US	Vertiv Holdings Co	20200117	11.7	11.7	11.4	11.4	1550800	11.3895	down	up	incorrect
VRTV.US	Veritiv Corporation	20200117	16.85	16.88	16.03	16.05	61360	16.05	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200117	23.16	23.16	22.75	23.09	866985	22.1888	down	down	correct
VST.US	Vistra Corp	20200117	23.26	23.36	22.93	22.94	3208687	21.5605	down	down	correct
VSTO.US	Vista Outdoor Inc	20200117	7.63	7.75	7.41	7.44	423274	7.44	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200117	11.56	11.6	11.54	11.56	144665	9.9078
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200117	13.85	13.85	13.79	13.79	8570	12.6973	down	down	correct
VTOL.US	Bristow Group Inc	20200117	8.73	8.854	8.55	8.56	26863	25.68	down	down	correct
VTR.US	Ventas Inc	20200117	59.56	59.56	58.675	58.81	3536134	54.0599	down	down	correct
VVI.US	Viad Corp	20200117	69.23	70.23	68.76	70.04	163331	69.8125	up	down	incorrect
VVNT.US	WS	20200117	10.35	10.4	9.8	9.9	176921	9.9	down	down	correct
VVR.US	Invesco Senior Income Trust	20200117	4.31	4.31	4.28	4.29	1381110	3.7362	down	up	incorrect
VVV.US	Valvoline Inc	20200117	21.39	21.39	21.13	21.33	863043	20.5878	down	down	correct
VZ.US	Verizon Communications Inc	20200117	59.69	60.15	59.64	60.13	15616142	55.6878	up	up	correct
W.US	Wayfair Inc	20200117	106.61	107.11	104.59	106.79	1580569	106.79	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200117	79.93	80.44	79.575	80.15	1644854	79.1369	up	up	correct
WAL.US	Western Alliance Bancorporation	20200117	57.93	58.3	57.69	58.03	526756	55.968	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200117	26.07	26.18	26.07	26.18	3422	23.5017	up	up	correct
WAT.US	Waters Corporation	20200117	238.14	239.99	236.22	239.6	472952	239.6	up	up	correct
WBK.US	Westpac Banking Corporation	20200117	17.23	17.29	17.18	17.24	315952	16.1381	up	up	correct
WBS.US	Webster Financial Corporation	20200117	53.21	53.52	52.7	52.75	398766	48.6038	down	up	incorrect
WBT.US	Welbilt Inc	20200117	15.5	15.65	15.355	15.51	1301216	15.51	up	up	correct
WCC.US	WESCO International Inc	20200117	56.29	56.29	55.56	55.82	1509236	55.82	down	down	correct
WCN.US	Waste Connections Inc	20200117	97.42	98.26	97.31	98.17	615245	96.7256	up	up	correct
WD.US	Walker & Dunlop Inc	20200117	69.03	69.12	67.38	67.63	181728	64.7353	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200117	14.71	14.77	14.57	14.57	33311	12.9775	down	down	correct
WEC.US	WEC Energy Group Inc	20200117	96.14	96.8	95.63	96.42	2038806	91.1328	up	up	correct
WEI.US	Weidai Ltd	20200117	2.71	2.77	2.61	2.77	64651	2.77	up	up	correct
WELL.US	Welltower Inc	20200117	86.65	86.92	86.06	86.39	2177935	79.8713	down	down	correct
WES.US	Western Midstream Partners LP	20200117	21.14	21.28	20.56	20.62	1540962	16.7374	down	down	correct
WEX.US	WEX Inc	20200117	225.45	226.18	224.33	225.89	169761	225.89	up	up	correct
WF.US	Woori Financial Group Inc	20200117	27.53	27.74	27.5093	27.71	18493	26.4185	up	up	correct
WFC.US	Wells Fargo & Company	20200117	49.37	49.42	48.53	49.18	29669233	46.6436	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200117	46.5	47.13	46.5	47.07	2200	46.1495	up	up	correct
WGO.US	Winnebago Industries Inc	20200117	56.6	56.68	55.35	55.58	441774	54.7508	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200117	61.07	61.52	60.73	61.31	663800	59.8259	up	up	correct
WHD.US	Cactus Inc	20200117	33.45	33.61	33.15	33.59	272093	32.8055	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200117	29.97	29.97	29.17	29.25	17964	25.4467	down	down	correct
WHR.US	Whirlpool Corporation	20200117	154.63	155.45	152.06	152.63	784462	143.9976	down	down	correct
WIA.US	Western Asset Inflation	20200117	12.29	12.3	12.27	12.27	37350	10.1984	down	down	correct
WIT.US	Wipro Limited	20200117	3.83	3.85	3.8	3.83	807213	3.8079
WIW.US	Western Asset Inflation	20200117	11.65	11.66	11.62	11.62	80139	10.4529	down	down	correct
WK.US	Workiva Inc	20200117	46	46	44.83	45.15	219355	45.15	down	down	correct
WLK.US	Westlake Chemical Corporation	20200117	71.53	71.85	70.84	71.19	339647	69.0016	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200117	24.74	24.82	24.3	24.44	55318	20.6718	down	down	correct
WM.US	Waste Management Inc	20200117	119.72	120.21	119.42	119.65	1988018	115.5286	down	down	correct
WMB.US	The Williams Companies Inc	20200117	24.06	24.07	23.835	23.86	10783701	20.6218	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200117	10.49	10.53	10.46	10.48	308864	9.4591	down	down	correct
WMK.US	Weis Markets Inc	20200117	39.43	39.82	38.63	38.95	50421	37.0829	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20200117	41.49	41.98	41.405	41.78	325857	41.3403	up	up	correct
WMT.US	Walmart Inc	20200117	116.05	116.3	114.64	114.96	10045009	111.3024	down	down	correct
WNC.US	Wabash National Corporation	20200117	13.48	13.49	13.065	13.22	528145	12.639	down	down	correct
WNS.US	WNS (Holdings) Limited	20200117	71.25	71.25	69.01	70.23	299304	70.23	down	down	correct
WOLF.US	Wolfspeed Inc	20200117	52.21	52.72	51.72	52.36	1541068	52.36	up	up	correct
WOR.US	Worthington Industries Inc	20200117	41.67	41.75	40.52	40.56	263681	38.7125	down	down	correct
WOW.US	WideOpenWest Inc	20200117	6.73	6.76	6.56	6.7	382081	6.7	down	down	correct
WPC.US	W. P. Carey Inc	20200117	83.21	83.3294	82.82	83.14	413180	74.7239	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200117	28.11	28.56	27.9	28.22	2325758	27.5512	up	up	correct
WPP.US	WPP plc	20200117	66.48	66.62	66.22	66.4	116712	60.1028	down	down	correct
WRB.US	W. R. Berkley Corporation	20200117	69.9	70.36	69.7	70.36	775348	67.9931	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200117	30.71	30.81	30.59	30.64	237898	27.9617	down	down	correct
WRI.US	Weingarten Realty Investors	20200117	30.84	31.04	30.77	30.98	865807	28.076	up	up	correct
WRK.US	WestRock Company	20200117	43.68	43.88	43.25	43.68	2125135	41.5888
WSM.US	Williams	20200117	76.67	77	76.43	76.59	535126	73.4762	down	down	correct
WSO.US	Watsco Inc	20200117	176.34	177.2032	174.52	175.13	188695	165.4407	down	down	correct
WSR.US	Whitestone REIT	20200117	13.7	13.7101	13.61	13.62	160898	12.1775	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20200117	158.78	159.21	157.12	157.59	348379	156.7839	down	down	correct
WTI.US	W&T Offshore Inc	20200117	5.33	5.4	5.13	5.17	2187355	5.17	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200117	1106.71	1114.9999	1103.58	1108.13	8902	1105.839	up	up	correct
WTRG.US	Essential Utilities Inc	20200117	49.82	50.71	49.81	50.57	1520318	48.4288	up	up	correct
WTRU.US	Aqua America Inc	20200117	65.3	66.12	65.3	65.99	175700	60.2753	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20200117	101.6	101.6	100.73	101.46	120197	99.8361	down	down	correct
WTTR.US	Select Energy Services Inc	20200117	9.06	9.06	8.84	8.85	138462	8.85	down	down	correct
WU.US	The Western Union Company	20200117	27.65	27.89	27.55	27.77	7463931	25.5552	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200117	64.25	64.41	62.55	62.85	698306	61.5956	down	down	correct
WWW.US	Wolverine World Wide Inc	20200117	34.66	34.7	34.06	34.15	563367	33.2589	down	down	correct
WY.US	Weyerhaeuser Company	20200117	31.41	31.58	30.92	30.98	4762345	29.4573	down	down	correct
X.US	United States Steel Corporation	20200117	10.53	10.67	10.41	10.5	11548410	10.4161	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200117	8.21	8.24	8.1949	8.2	78921	6.6097	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200117	20.76	20.76	20.52	20.58	508072	20.0363	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200117	3.74	3.83	3.7	3.8	200680	3.5468	up	up	correct
XL.US	XL Fleet Corp	20200117	10.01	10.01	10.01	10.01	0	10.01
XOM.US	Exxon Mobil Corporation	20200117	68.75	69.08	68.29	68.56	18144100	59.8117	down	up	incorrect
XPO.US	XPO Logistics Inc	20200117	94.3261	95.7854	92.7768	94.5959	1649925	55.0617	up	down	incorrect
XPRO.US	Frank’s International NV	20200117	25.26	25.68	24.72	24.72	193783	24.72	down	down	correct
XYF.US	X Financial	20200117	1.67	1.77	1.66	1.77	26687	5.31	up	up	correct
XYL.US	Xylem Inc	20200117	83.47	83.96	83.04	83.46	1203340	81.5919	down	down	correct
Y.US	Alleghany Corporation	20200117	808.75	816.56	807.51	816.56	53504	799.1575	up	down	incorrect
YCBD.US	PA	20200117	6.99	7.15	6.65	7.13	3316	5.803	up	up	correct
YELP.US	Yelp Inc	20200117	37.34	37.42	36.42	36.51	423525	36.51	down	down	correct
YETI.US	YETI Holdings Inc	20200117	32.82	34.3	32.69	34.25	2155433	34.25	up	up	correct
YEXT.US	Yext Inc	20200117	15.46	15.64	15.16	15.63	1479243	15.63	up	up	correct
YPF.US	YPF Sociedad Anónima	20200117	10.4	10.47	10.235	10.32	1749518	10.32	down	down	correct
YRD.US	Yiren Digital Ltd	20200117	6.36	6.36	6	6.09	361689	6.09	down	down	correct
YUM.US	Yum! Brands Inc	20200117	103.24	105.61	103.17	105.4	4060364	101.7053	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200117	50	50.6	49.77	49.85	1896800	49.2149	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200117	148.94	149.95	148.58	149.38	852286	147.2434	up	down	incorrect
ZEN.US	Zendesk Inc	20200117	86	86.18	83.94	83.97	1367874	83.97	down	down	correct
ZEPP.US	Zepp Health Corporation	20200117	13.5	14.84	13.5	14.77	698054	14.77	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200117	34.32	34.32	34.08	34.2	5818	34.2	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200117	23.88	24.19	23.68	24.18	1890059	23.7188	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200117	11.48	11.551	11.4349	11.48	96157	9.3139
ZTS.US	Zoetis Inc	20200117	139.62	140.4	138.86	140.16	1993175	138.7983	up	up	correct
ZUO.US	Zuora Inc	20200117	15.75	15.75	15.255	15.35	786630	15.35	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200117	33.42	33.64	33.24	33.52	706100	32.9914	up	up	correct
ZYME.US	Zymeworks Inc	20200117	44.28	49.29	43.88	49.12	561046	49.12	up	down	incorrect