CollectAI

close-nyse_stocks

2020/01/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200121	89.8	90.15	89.46	89.61	2697372	88.5295	down	up	incorrect
AA.US	Alcoa Corporation	20200121	17.58	17.62	17.1	17.12	6603348	17.0827	down	down	correct
AAIC.US	PC	20200121	22.26	22.26	22.1	22.1286	11354	17.9147	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20200121	150.62	150.62	147.8601	149	797260	145.5699	down	down	correct
AAT.US	American Assets Trust Inc	20200121	46.87	47.57	46.675	47.55	285448	44.6512	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200121	33.02	33.09	32.65	32.98	376699	27.6935	down	down	correct
ABB.US	ABB Ltd	20200121	23.92	23.95	23.75	23.75	1796313	22.1117	down	down	correct
ABBV.US	AbbVie Inc	20200121	87.68	88.53	87.565	87.99	13552070	80.6333	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200121	90.82	91.37	90.2	91.25	1205591	88.3024	up	up	correct
ABEV.US	Ambev S.A	20200121	4.42	4.48	4.41	4.41	26101750	4.1169	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200121	102	103.46	101.81	102.93	156126	102.93	up	up	correct
ABM.US	ABM Industries Incorporated	20200121	39.64	39.87	39.38	39.45	329709	38.1008	down	down	correct
ABT.US	Abbott Laboratories	20200121	88.86	90.04	88.61	89.73	7458072	87.3621	up	up	correct
AC.US	Associated Capital Group Inc	20200121	50.71	65.46	50.55	63.58	42670	62.6006	up	up	correct
ACA.US	Arcosa Inc	20200121	46.21	46.377	45.77	46.14	406567	45.8174	down	down	correct
ACC.US	American Campus Communities Inc	20200121	46.49	46.66	46.37	46.51	1055024	42.482	up	up	correct
ACCO.US	ACCO Brands Corporation	20200121	9.12	9.12	8.87	9.1	449691	8.4643	down	down	correct
ACEL.US	WS	20200121	12.03	12.2	12	12.06	61502	10.6718	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200121	8.15	8.15	7.95	7.96	47579	7.96	down	down	correct
ACM.US	AECOM	20200121	49.93	50.35	49.67	49.81	1259697	49.81	down	down	correct
ACN.US	Accenture plc	20200121	207.5	210.16	207	209.15	2687176	204.1183	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200121	16.4	16.49	16.35	16.46	300196	13.3794	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200121	25.2	25.214	25.12	25.15	29364	18.2914	down	up	incorrect
ADM.US	Archer	20200121	45.1	45.385	44.87	45.12	2663411	42.6115	up	up	correct
ADNT.US	Adient plc	20200121	21.59	21.77	20.57	20.8	754500	20.8	down	up	incorrect
ADT.US	ADT Inc	20200121	6.49	6.54	6.32	6.43	1343644	6.2011	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200121	16.14	16.22	16.12	16.16	161237	13.1012	up	up	correct
AEE.US	Ameren Corporation	20200121	79.75	80.06	79.36	80.03	1732705	75.9587	up	up	correct
AEFC.US	AEFC	20200121	25.85	25.93	25.69	25.75	113000	23.892	down	down	correct
AEG.US	Aegon N.V	20200121	4.36	4.36	4.31	4.31	1186534	4.0536	down	down	correct
AEL.US	PA	20200121	26.55	26.55	26.43	26.4754	43408	23.8533	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20200121	60.7	62.67	60.52	62.45	2032507	60.0648	up	up	correct
AENZ.US	Aenza S.A.A	20200121	2.5	2.58	2.35	2.45	103504	2.45	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200121	14.68	14.68	14.25	14.39	4380367	13.6548	down	down	correct
AER.US	AerCap Holdings N.V	20200121	62.02	62.17	60.63	60.72	1223633	60.72	down	down	correct
AES.US	The AES Corporation	20200121	20.37	20.56	20.25	20.47	6399877	19.3156	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200121	13.98	14.03	13.96	13.98	64423	13.2838
AFG.US	American Financial Group Inc	20200121	111	111.47	110.68	110.71	450179	85.6984	down	down	correct
AFGB.US	American Financial Group Inc	20200121	27.58	27.59	27.4856	27.5692	9406	25.4217	down	down	correct
AFGC.US	American Financial Group Inc	20200121	26.8094	26.8874	26.52	26.57	12985	24.0663	down	down	correct
AFI.US	Armstrong Flooring Inc	20200121	4.31	4.35	4.12	4.25	91474	4.25	down	down	correct
AFL.US	Aflac Incorporated	20200121	53.2	53.39	52.83	52.84	2968827	50.1709	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200121	15.37	15.41	15.35	15.39	78027	13.4701	up	up	correct
AG.US	First Majestic Silver Corp	20200121	10.37	10.52	9.81	10.46	6482408	10.4482	up	up	correct
AGCO.US	AGCO Corporation	20200121	74.39	74.405	73.05	73.1	360494	70.1527	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200121	10.43	10.53	10.43	10.49	63218	9.1259	up	up	correct
AGI.US	Alamos Gold Inc	20200121	5.65	6	5.62	5.97	5275589	5.8389	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200121	49.06	49.21	48.49	48.53	388731	46.3461	down	down	correct
AGR.US	Avangrid Inc	20200121	51.24	51.635	51.0468	51.49	407517	47.9248	up	up	correct
AGRO.US	Adecoagro S.A	20200121	7.73	7.8	7.68	7.72	209623	7.72	down	down	correct
AGS.US	PlayAGS Inc	20200121	10.94	11.02	10.75	10.94	247847	10.94
AGX.US	Argan Inc	20200121	43.37	43.37	42.6	42.79	103532	39.1811	down	down	correct
AHH.US	PA	20200121	27.3	27.3	27.3	27.3	0	24.2051
AHL.US	PE	20200121	26.24	26.31	26.2	26.25	22472	23.5091	up	up	correct
AHT.US	PI	20200121	22.2045	22.26	22.16	22.26	12393	20.9308	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200121	24.41	24.532	24.37	24.4	6126	21.2326	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200121	15.39	15.44	15.3501	15.43	44822	13.4224	up	up	correct
AIG.US	PA	20200121	27.47	27.575	27.35	27.515	117221	24.7106	up	up	correct
AIN.US	Albany International Corp	20200121	76.99	78.655	75.38	76.53	359555	74.6529	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200121	20.46	20.591	20.395	20.48	71100	15.2981	up	up	correct
AIR.US	AAR Corp	20200121	45.71	45.85	44.93	45.12	219942	44.9504	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200121	66.99	66.99	66.25	66.48	226248	64.2101	down	down	correct
AIV.US	Apartment Investment and Management Company	20200121	5.6869	5.7364	5.6729	5.7343	793704	5.3038	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200121	24.7165	24.7332	24.5681	24.7332	2855	22.6605	up	down	incorrect
AIZ.US	Assurant Inc	20200121	133.31	133.57	131.43	131.53	376198	127.1147	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200121	96.17	96.5	96.0666	96.19	495710	93.3066	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200121	53.11	53.15	51.2	51.54	737986	46.4431	down	down	correct
AJX.US	Great Ajax Corp	20200121	15	15.11	14.95	15.05	108546	12.9618	up	down	incorrect
AKO.US	B	20200121	16.69	16.7	16.69	16.69	4228	15.1396
AKR.US	Acadia Realty Trust	20200121	25.4	25.79	25.25	25.79	595883	24.6931	up	up	correct
AL.US	PA	20200121	27.46	27.48	27.32	27.34	8658	24.2025	down	down	correct
ALB.US	Albemarle Corporation	20200121	80.79	81.42	80.58	81.32	2312720	79.3234	up	up	correct
ALC.US	Alcon AG	20200121	60.94	61.58	60.87	61.29	1001107	61.1123	up	down	incorrect
ALE.US	ALLETE Inc	20200121	83.71	83.83	83.09	83.5	153281	77.2002	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200121	21.86	22.12	21.74	22	212770	20.8796	up	down	incorrect
ALG.US	Alamo Group Inc	20200121	130.2	131.25	127.94	128.33	35351	127.3668	down	up	incorrect
ALIN.US	PE	20200121	23.5	23.89	23.5	23.6592	37489	20.054	up	up	correct
ALK.US	Alaska Air Group Inc	20200121	66.04	66.42	64.18	64.99	1636371	64.6235	down	down	correct
ALL.US	The Allstate Corporation	20200121	117.15	118.27	117.06	117.8	1314122	112.3124	up	up	correct
ALLE.US	Allegion plc	20200121	127.7	128.135	126.65	127.14	669031	124.233	down	down	correct
ALLY.US	PA	20200121	26.47	26.47	26.385	26.42	114691	26.42	down	down	correct
ALP.US	PQ	20200121	28.04	28.04	27.8	27.8	10738	25.3087	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200121	48.08	48.26	47.06	47.46	752100	45.7065	down	down	correct
ALV.US	Autoliv Inc	20200121	80.29	80.55	78.885	79.72	1083939	77.2097	down	down	correct
ALX.US	Alexander's Inc	20200121	351.69	351.69	348.0845	349.42	7344	306.1416	down	down	correct
AM.US	Antero Midstream Corporation	20200121	7.31	7.33	6.69	6.77	10056670	4.8495	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200121	22.55	22.5601	21.49	22.02	409412	22.02	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200121	7.26	7.32	7.15	7.18	1831353	7.1362	down	down	correct
AMCR.US	Amcor plc	20200121	10.75	10.77	10.57	10.7	6903300	9.8442	down	down	correct
AME.US	AMETEK Inc	20200121	101.36	101.99	100.875	101.26	1176063	99.8771	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200121	84.93	85.91	84.19	85.38	347029	84.9938	up	up	correct
AMH.US	PH	20200121	27.2	27.2	27.02	27.135	8000	24.1581	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200121	30.1	30.34	29.36	29.89	66100	29.89	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200121	66.53	67.44	66.34	67	230457	67	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200121	16.5696	16.5696	16.41	16.41	3352	15.597	down	down	correct
AMP.US	Ameriprise Financial Inc	20200121	171.25	172.09	170.16	170.25	540328	162.9438	down	down	correct
AMPY.US	Amplify Energy Corp	20200121	7.19	7.3	7.09	7.2	230264	7.2	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200121	7.49	7.5	7.06	7.08	170304	7.08	down	down	correct
AMRC.US	Ameresco Inc	20200121	19.71	20.12	19.63	20.02	100959	20.02	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200121	5.14	5.38	5.09	5.32	1624718	5.32	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20200121	233.92	237.92	233	236.73	1827053	227.7926	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200121	16.53	16.645	16.51	16.55	2930323	15.7361	up	up	correct
AN.US	AutoNation Inc	20200121	45.55	45.8	45.07	45.12	1403563	45.12	down	down	correct
ANET.US	Arista Networks Inc	20200121	221.31	224	219.3	221.24	2480236	55.31	down	down	correct
ANF.US	Abercrombie & Fitch Co	20200121	17.76	17.82	17.13	17.21	1766278	16.9611	down	down	correct
ANH.US	PC	20200121	25.4868	25.4868	25.4868	25.4868	0	23.1247
ANTM.US	Anthem Inc	20200121	303.94	308.23	303.17	305.99	992428	298.2993	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200121	9.1	9.1	9.05	9.06	301123	7.849	down	up	incorrect
AON.US	Aon plc	20200121	211.3	212.28	210.17	211.26	1045270	207.6854	down	down	correct
AOS.US	A. O. Smith Corporation	20200121	46.84	47.37	45.85	47.02	2663149	45.2896	up	down	incorrect
AP.US	Ampco	20200121	2.98	3.07	2.89	2.97	25927	2.97	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200121	34.76	34.86	34.29	34.33	406867	28.8155	down	down	correct
APD.US	Air Products and Chemicals Inc	20200121	236.46	239.12	235.34	237.18	1699951	228.3395	up	up	correct
APG.US	APi Group Corporation	20200121	10.65	11	10.65	10.83	1799190	10.83	up	up	correct
APH.US	Amphenol Corporation	20200121	108.75	109.7433	108.11	108.26	3428130	53.1012	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20200121	15.97	16	15.77	15.84	1342962	15.5846	down	down	correct
APO.US	PB	20200121	27.3	27.3	27.19	27.2338	14736	24.1765	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200121	5	5.23	4.7	5.03	638564	5.03	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200121	13.4	13.45	13.26	13.39	202687	11.3745	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200121	14.8	15.02	14.79	14.95	977476	13.8506	up	down	incorrect
AQNA.US	AQNA	20200121	28.3	28.34	28.13	28.13	12645	25.1483	down	down	correct
AQNB.US	AQNB	20200121	28.26	28.3	28.19	28.245	5600	25.2158	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200121	19.48	19.625	19.296	19.49	435400	19.49	up	up	correct
AR.US	Antero Resources Corporation	20200121	2.35	2.36	2.175	2.21	12324180	2.21	down	down	correct
ARC.US	ARC Document Solutions Inc	20200121	1.31	1.33	1.27	1.33	116444	1.2619	up	up	correct
ARCH.US	Arch Resources Inc	20200121	66.13	66.13	61.98	62.45	395101	61.6353	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200121	7.87	8	7.61	7.8	2088031	7.374	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200121	15.58	15.69	15.54	15.69	94414	13.3102	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200121	163.33	165	163.095	164.8	1188831	157.5434	up	down	incorrect
ARES.US	Ares Management Corporation	20200121	37.06	37.5	36.8	36.92	336150	34.4302	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200121	25.981	25.9848	25.85	25.9848	2633	22.8924	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200121	69.97	70.015	69.1	69.55	114874	65.9098	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200121	18.37	18.38	18.2	18.24	857883	14.6394	down	down	correct
ARL.US	American Realty Investors Inc	20200121	15.64	15.64	14.97	15.05	2971	15.05	down	down	correct
ARLO.US	Arlo Technologies Inc	20200121	4.57	4.59	4.2901	4.38	727308	4.38	down	down	correct
ARMK.US	Aramark	20200121	46.23	46.95	46.07	46.75	2215999	45.4934	up	up	correct
AROC.US	Archrock Inc	20200121	9.55	9.55	9.355	9.37	1282654	8.0213	down	down	correct
ARW.US	Arrow Electronics Inc	20200121	81.87	82.9	81.61	81.73	771664	81.73	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200121	13.61	13.84	13.54	13.84	95571	13.8114	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200121	7.25	7.283	7.16	7.21	249510	7.151	down	down	correct
ASG.US	Liberty All	20200121	6.94	6.95	6.8	6.9	217904	5.6431	down	down	correct
ASGN.US	ASGN Incorporated	20200121	69.68	69.84	68.67	69.25	153978	69.25	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200121	76.17	76.37	75.6	75.95	418875	73.8792	down	down	correct
ASIX.US	AdvanSix Inc	20200121	16.34	16.89	16.18	16.78	298171	16.7364	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200121	10	10.08	9.6203	9.97	90685	9.97	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200121	203.69	206.07	203.08	203.69	64340	199.2121
ASX.US	ASE Technology Holding Co. Ltd	20200121	5.14	5.21	5.13	5.16	281939	4.8489	up	up	correct
ATCO.US	PI	20200121	27.15	27.2599	27.11	27.11	9508	23.0302	down	down	correct
ATEN.US	A10 Networks Inc	20200121	7.12	7.13	6.94	6.96	260202	6.939	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200121	36.32	36.32	35.69	35.97	344844	35.97	down	up	incorrect
ATHM.US	Autohome Inc	20200121	84.84	86.33	83.27	85.76	805086	84.2393	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200121	18.55	18.64	17.86	17.89	1540635	17.89	down	down	correct
ATKR.US	Atkore Inc	20200121	41.46	42.27	41.34	42.11	396800	42.11	up	up	correct
ATO.US	Atmos Energy Corporation	20200121	115.14	116.11	114.55	115.92	925467	111.1371	up	up	correct
ATR.US	AptarGroup Inc	20200121	116.66	116.77	115.345	115.63	189290	112.9571	down	down	correct
ATTO.US	Atento S.A	20200121	2.75	2.83	2.62	2.64	143014	13.2715	down	down	correct
ATUS.US	Altice USA Inc	20200121	28.63	29.18	28.5901	28.88	2975511	28.88	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20200121	20.4	20.755	20.3	20.57	2305967	19.9293	up	up	correct
AUD.US	Audacy Inc	20200121	4.58	4.71	4.53	4.68	770482	4.6407	up	down	incorrect
AUST.US	Austin Gold Corp.	20200121	17.49	17.5	17.49	17.5	3717	17.5	up	up	correct
AUY.US	Yamana Gold Inc	20200121	3.69	3.83	3.65	3.82	18036960	3.6905	up	up	correct
AVA.US	Avista Corporation	20200121	49.26	49.65	48.69	49.61	293879	45.7439	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200121	8.69	8.7132	8.57	8.6	211033	7.7166	down	down	correct
AVB.US	AvalonBay Communities Inc	20200121	216.42	219.41	216.29	219.3	730051	207.0902	up	up	correct
AVD.US	American Vanguard Corporation	20200121	18.65	18.8	18.09	18.12	94941	17.9811	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200121	15.72	15.72	15.6139	15.66	105219	12.3865	down	down	correct
AVLR.US	Avalara Inc	20200121	84.67	85.49	84.27	84.83	580800	84.83	up	up	correct
AVNS.US	Avanos Medical Inc	20200121	32.96	33.42	32.76	33	517813	33	up	up	correct
AVNT.US	Avient Corporation	20200121	36.41	36.41	35.8	35.81	334879	34.1213	down	down	correct
AVTR.US	PA	20200121	19.13	19.39	18.92	19.13	2089427	14.2936
AVY.US	Avery Dennison Corporation	20200121	133.12	133.41	130.335	130.52	821644	126.4226	down	down	correct
AVYA.US	Avaya Holdings Corp	20200121	13.7	13.97	13.49	13.86	7349004	13.86	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200121	12.31	12.35	12.3	12.34	234323	10.8095	up	up	correct
AWI.US	Armstrong World Industries Inc	20200121	101.92	105.28	101.4	104.73	404400	102.7212	up	up	correct
AWK.US	American Water Works Company Inc	20200121	130.49	133.4	130.2	133.22	1666703	129.3116	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200121	6.6	6.655	6.59	6.61	586349	5.6056	up	up	correct
AWR.US	American States Water Company	20200121	87.16	88.72	87.07	88.66	343812	85.8355	up	down	incorrect
AX.US	Axos Financial Inc	20200121	30.27	30.42	29.96	30.06	324626	30.06	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200121	9.55	9.62	9.3	9.39	765243	9.39	down	down	correct
AXP.US	American Express Company	20200121	131.11	131.82	130.39	130.53	3102769	127.2022	down	up	incorrect
AXR.US	AMREP Corporation	20200121	5.88	6.11	5.7075	5.95	10697	5.95	up	up	correct
AXS.US	PE	20200121	25.95	26	25.9	25.9	86748	23.4963	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20200121	30.2	30.22	29.55	29.61	2874300	29.61	down	down	correct
AYI.US	Acuity Brands Inc	20200121	123.1	123.42	121.15	122.62	510864	121.7011	down	down	correct
AYX.US	Alteryx Inc	20200121	126	128.2	125.313	126.22	925900	126.22	up	down	incorrect
AZO.US	AutoZone Inc	20200121	1152.1	1165.01	1149.36	1155	300213	1155	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200121	12.4	12.4	11.75	12.03	39500	12.03	down	down	correct
AZUL.US	Azul S.A	20200121	43.49	43.58	42.61	42.82	349163	42.82	down	down	correct
AZZ.US	AZZ Inc	20200121	44.07	44.07	42.99	43.24	481822	41.8209	down	down	correct
B.US	Barnes Group Inc	20200121	66.42	66.42	64.99	65.17	125507	63.3823	down	down	correct
BA.US	The Boeing Company	20200121	322.6	326.5999	305.75	313.37	19317990	311.5166	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200121	222.45	222.6	220.7295	222.26	15831090	222.26	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200121	14.45	14.48	14.42	14.4626	9379	13.6412	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200121	79.02	79.51	78.28	78.64	1710494	76.1087	down	down	correct
BAK.US	Braskem S.A	20200121	16.97	17.375	16.86	16.9	414965	14.8056	down	up	incorrect
BALY.US	Bally's Corporation	20200121	25.67	25.72	25.4	25.64	46403	25.64	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200121	61.7675	61.7973	61.3803	61.6384	1301911	40.1509	down	down	correct
BANC.US	PE	20200121	26.74	26.74	26.56	26.6148	2914	23.199	down	down	correct
BAP.US	Credicorp Ltd	20200121	216.32	218.5	214.74	218	187460	194.4298	up	up	correct
BAX.US	Baxter International Inc	20200121	89.52	91.865	89.31	91.07	4284864	88.8024	up	up	correct
BB.US	BlackBerry Limited	20200121	6.69	6.7	6.58	6.58	3229997	6.58	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200121	5.38	5.47	5.15	5.17	1132318	5.17	down	down	correct
BBD.US	Banco Bradesco S.A	20200121	6.7521	6.7851	6.5455	6.5455	38497382	6.0873	down	down	correct
BBDC.US	Barings BDC Inc	20200121	10.42	10.52	10.42	10.44	72599	8.9581	up	up	correct
BBDO.US	Banco Bradesco S.A	20200121	7.82	7.82	7.6	7.6	4286	7.0907	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200121	15.84	15.84	15.7228	15.743	14176	14.7994	down	down	correct
BBL.US	BHP Group	20200121	47.42	47.68	47.32	47.38	1268207	40.5584	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200121	24.94	25	24.9	24.95	128972	22.4566	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200121	43.31	44.06	43.31	43.48	50624	42.9281	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200121	5.27	5.27	5.21	5.21	3685234	4.7902	down	down	correct
BBW.US	Build	20200121	4.99	5.13	4.8	5.08	509838	4.7838	up	up	correct
BBWI.US	Bath Body Works Inc	20200121	16.4223	16.6243	16.1071	16.398	4777478	16.066	down	down	correct
BBY.US	Best Buy Co. Inc	20200121	89.45	91.7	89.41	90.24	3611203	85.6664	up	up	correct
BC.US	PC	20200121	27.43	27.46	27.19	27.4	21219	25.2876	down	down	correct
BCC.US	Boise Cascade Company	20200121	38.29	38.41	37.07	37.24	330204	32.6969	down	up	incorrect
BCE.US	BCE Inc	20200121	47.56	47.56	47.13	47.28	703299	42.0919	down	down	correct
BCH.US	Banco de Chile	20200121	21.02	21.19	20.39	20.54	135862	18.9498	down	down	correct
BCO.US	The Brink's Company	20200121	91.99	92.81	91.47	91.76	149499	89.6469	down	down	correct
BCS.US	Barclays PLC	20200121	9.12	9.125	9.04	9.04	2028088	8.5613	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200121	8.06	8.15	8.04	8.12	428794	7.1218	up	up	correct
BDC.US	Belden Inc	20200121	54.78	55.01	54.38	54.43	172180	53.9289	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200121	9.7	9.77	9.69	9.75	653904	8.3727	up	up	correct
BDN.US	Brandywine Realty Trust	20200121	15.82	15.98	15.78	15.96	1989145	14.2307	up	up	correct
BDX.US	Becton Dickinson and Company	20200121	276.84	278.06	275.31	277.53	1290714	270.1287	up	up	correct
BE.US	Bloom Energy Corporation	20200121	9.81	9.89	9.09	9.14	4113379	9.14	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200121	9.55	9.7	9.1	9.25	131352	6.43	down	down	correct
BEN.US	Franklin Resources Inc	20200121	25.6	25.72	25.375	25.51	3522696	23.5389	down	up	incorrect
BERY.US	Berry Global Group Inc	20200121	48.44	48.44	47.91	48.19	2456886	48.19	down	down	correct
BEST.US	BEST Inc	20200121	6.29	6.54	6.28	6.43	1487600	6.43	up	down	incorrect
BF.US	B	20200121	70.45	71.25	70.2	71.03	559151	70.3284	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200121	161.6	163.04	161.44	162.48	224300	162.48	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20200121	14.42	14.48	14.42	14.44	79686	13.1831	up	up	correct
BFS.US	Saul Centers Inc	20200121	53.52	54.61	53.4	54.47	69421	49.0415	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200121	13.95	13.97	13.922	13.97	37254	13.009	up	up	correct
BG.US	Bunge Limited	20200121	56.15	56.56	55.72	56.41	940300	52.7507	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200121	18.21	18.27	18.16	18.22	105787	15.2136	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200121	9.76	9.82	9.73	9.82	26170	2.5185	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200121	11.94	12.06	11.8788	11.92	331934	10.4642	down	up	incorrect
BGS.US	B&G Foods Inc	20200121	15.78	16.2	15.63	16.04	1570298	14.1422	up	up	correct
BGSF.US	BGSF Inc	20200121	21.45	21.45	20.68	20.77	66269	19.4432	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200121	13.12	13.17	13.12	13.15	55617	11.4974	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200121	5.86	5.88	5.85	5.87	329134	5.1196	up	up	correct
BH.US	Biglari Holdings Inc	20200121	112.11	113.7	109.5	110.7	20106	110.7	down	down	correct
BHC.US	Bausch Health Companies Inc	20200121	30.12	30.38	29.66	29.73	4093776	29.73	down	down	correct
BHE.US	Benchmark Electronics Inc	20200121	36.77	36.99	36.61	36.7	251296	34.9992	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200121	14.75	14.75	14.69	14.73	134942	13.2612	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200121	31.84	31.88	31.35	31.41	138449	29.3568	down	down	correct
BHP.US	BHP Group	20200121	55.67	55.92	55.49	55.58	2924983	48.4642	down	down	correct
BHR.US	PD	20200121	8.85	8.92	8.85	8.9	187114	2.773	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200121	16.19	16.19	16.19	16.19	102	15.1996
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200121	56.48	57.96	55.17	56	1180548	56	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200121	11.85	11.87	11.81	11.86	147388	11.1327	up	up	correct
BIG.US	Big Lots Inc	20200121	27.66	27.91	27.04	27.49	1201971	25.6025	down	down	correct
BILL.US	Bill.com Holdings Inc	20200121	44.31	44.7	43.54	43.82	394700	43.82	down	down	correct
BIO.US	Bio	20200121	375.94	380.786	375.52	378.88	204542	378.88	up	up	correct
BIT.US	BlackRock Multi	20200121	16.4	16.42	16.34	16.35	183094	13.7769	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200121	22.65	22.88	22.39	22.51	1422700	22.51	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200121	46.31	47.5	46.23	46.78	7863205	44.1001	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200121	7.27	7.29	7.12	7.24	787704	7.24	down	down	correct
BKE.US	The Buckle Inc	20200121	25.45	25.57	25.08	25.19	662925	19.7002	down	down	correct
BKH.US	Black Hills Corporation	20200121	80.99	81.48	80.75	81.45	253501	76.0608	up	up	correct
BKI.US	Black Knight Inc	20200121	65.78	66.62	65.78	66.24	600906	66.24	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200121	15.79	15.79	15.65	15.72	49311	14.3857	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200121	6.06	6.07	6.0534	6.06	108461	5.327
BKU.US	BankUnited Inc	20200121	34.95	35.21	34.88	34.91	613152	32.988	down	down	correct
BLD.US	TopBuild Corp	20200121	111.77	113.98	111.42	113.91	293100	113.91	up	up	correct
BLDR.US	Builders FirstSource Inc	20200121	26.85	27.23	26.7201	27.13	1055148	27.13	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200121	15.61	15.64	15.58	15.64	81386	14.2558	up	up	correct
BLK.US	BlackRock Inc	20200121	532.01	534.15	527.76	529.14	775987	505.964	down	up	incorrect
BLL.US	Ball Corporation	20200121	68.69	69.42	68.55	69.26	1592808	68.2014	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200121	16.56	16.59	16.52	16.59	80579	14.3449	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200121	22.36	22.3649	22.04	22.06	51886	19.076	down	down	correct
BMA.US	Banco Macro S.A	20200121	33.3	33.85	32.32	32.45	503345	32.45	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200121	42.4	42.79	42.3547	42.63	43197	38.416	up	up	correct
BMI.US	Badger Meter Inc	20200121	63.41	63.605	62.77	62.99	145055	61.8921	down	down	correct
BML.US	PL	20200121	24.3	24.4485	24.2972	24.3778	34534	22.4233	up	up	correct
BMO.US	Bank of Montreal	20200121	79.33	79.92	79.26	79.77	1413623	73.0383	up	up	correct
BMY.US	Bristol	20200121	66.7	67.62	66.532	67.43	12519550	63.8517	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200121	3.96	3.96	3.82	3.86	213700	3.86	down	down	correct
BNS.US	The Bank of Nova Scotia	20200121	55.52	55.72	55.47	55.53	505049	50.4221	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200121	14.16	14.54	14.03	14.515	58820	13.2701	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200121	11.18	11.23	11.17	11.17	173290	9.747	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20200121	43.17	44.2	43.05	43.65	667067	43.65	up	up	correct
BORR.US	Borr Drilling Limited	20200121	15.7	15.74	15.4	15.406	3150	15.406	down	down	correct
BOX.US	Box Inc	20200121	16.18	16.3662	16.09	16.27	1339303	16.27	up	up	correct
BP.US	BP p.l.c	20200121	38.5	38.51	38.3	38.32	6999826	33.7824	down	down	correct
BPMP.US	BP Midstream Partners LP	20200121	16.72	16.74	16.35	16.37	264117	13.1156	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200121	8.21	8.24	7.61	7.7	814615	7.522	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200121	130.27	132.83	130.27	132.57	683219	128.2611	up	up	correct
BRBR.US	BellRing Brands Inc	20200121	22.53	23.174	22.255	22.95	344600	22.95	up	up	correct
BRC.US	Brady Corporation	20200121	57.17	57.8	56.63	57.47	177279	55.6863	up	up	correct
BRFS.US	BRF S.A	20200121	8.59	8.6	8.34	8.35	1990148	8.35	down	down	correct
BRK.US	B	20200121	229.85	231.13	227.95	228.63	5840700	228.63	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200121	12.25	12.505	12.249	12.47	810500	10.6812	up	up	correct
BRO.US	Brown & Brown Inc	20200121	41.3	41.5	41.19	41.2	1166221	40.5744	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20200121	13.34	13.4	13.17	13.26	450300	12.2637	down	down	correct
BRT.US	BRT Apartments Corp	20200121	17.8	17.95	17.7501	17.8	67644	15.6744
BRW.US	Voya Prime Rate Trust	20200121	5.09	5.11	5.08	5.11	262176	4.8449	up	up	correct
BRX.US	Brixmor Property Group Inc	20200121	20.75	20.99	20.66	20.94	1433800	19.3341	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20200121	25.16	25.16	25.01	25.03	16409	22.7375	down	down	correct
BSAC.US	Banco Santander	20200121	22.15	22.15	21.61	21.73	424203	19.8201	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200121	10.548	10.5577	10.0712	10.0712	1671242	9.1059	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200121	10.03	10.1	9.932	10	383896	9.7153	down	down	correct
BSM.US	Black Stone Minerals L.P	20200121	12.14	12.14	11.88	11.9	529741	10.129	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200121	7.22	7.415	7.2	7.34	1216382	7.1377	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200121	35.29	35.29	34.8	34.87	120653	30.8179	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200121	21.57	21.66	21.26	21.48	213100	18.832	down	down	correct
BTA.US	BlackRock Long	20200121	12.93	12.96	12.9089	12.95	29523	11.799	up	down	incorrect
BTCM.US	BIT Mining Limited	20200121	7.73	8.04	7.65	7.74	26996	7.74	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20200121	44.35	44.71	44.23	44.57	1386978	38.183	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200121	35.14	35.3337	35.09	35.17	42458	30.6365	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200121	24.4	24.44	24.31	24.31	121946	22.9529	down	down	correct
BTU.US	Peabody Energy Corporation	20200121	8.47	8.52	7.87	8.1	1954478	8.1	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200121	14.29	14.29	14.24	14.26	416768	12.4651	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200121	22.84	22.849	22.53	22.72	58753	20.1407	down	down	correct
BUR.US	Burford Capital Limited	20200121	8.68	8.68	8.4	8.4	1160	8.2654	down	down	correct
BURL.US	Burlington Stores Inc	20200121	226.5	228.96	225.57	226.86	470100	226.86	up	up	correct
BV.US	BrightView Holdings Inc	20200121	16.7	16.95	16.25	16.34	142200	16.34	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200121	21.1	21.3	20.75	20.95	32500	20.9047	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200121	13.4	13.55	13.23	13.31	757937	13.31	down	down	correct
BWA.US	BorgWarner Inc	20200121	41.25	41.3319	40.465	40.5	1423310	39.1398	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200121	12.89	12.99	12.8	12.85	45544	11.126	down	down	correct
BWXT.US	BWX Technologies Inc	20200121	65.91	66.15	64.71	65.29	383600	63.4552	down	down	correct
BX.US	The Blackstone Group Inc	20200121	60.5	61.765	60.16	61.17	4923673	57.0367	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20200121	14.3	14.32	13.47	13.54	117856	13.54	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200121	37.65	37.7	37.39	37.5	1223763	31.8352	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200121	13.61	13.7	13.6	13.69	223981	11.9386	up	up	correct
BXP.US	Boston Properties Inc	20200121	139.56	140.805	138.915	140.36	608964	130.7435	up	up	correct
BXS.US	PA	20200121	25.9	25.95	25.82	25.82	29616	23.5381	down	down	correct
BY.US	Byline Bancorp Inc	20200121	20.43	20.59	20.32	20.4	182396	19.9358	down	down	correct
BYD.US	Boyd Gaming Corporation	20200121	29	29.15	28.48	28.55	672554	28.55	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200121	14.31	14.37	14.29	14.37	48580	13.2018	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20200121	15.27	15.78	15.15	15.75	259941	15.75	up	up	correct
C.US	PN	20200121	28.75	28.8	28.48	28.48	284238	28.48	down	down	correct
CAAP.US	Corporación América Airports S.A	20200121	5.94	5.94	5.59	5.6	152609	5.6	down	down	correct
CABO.US	Cable One Inc	20200121	1626.14	1640.61	1614.975	1619.79	37195	1602.8898	down	down	correct
CACI.US	CACI International Inc	20200121	269.66	270.455	268.3856	269.96	179966	269.96	up	down	incorrect
CAE.US	CAE Inc	20200121	29.59	29.695	29.15	29.3	260842	29.1936	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200121	22	22	21.57	21.67	180747	18.3875	down	up	incorrect
CAG.US	Conagra Brands Inc	20200121	32.81	33.25	32.465	32.76	6294159	30.8466	down	down	correct
CAH.US	Cardinal Health Inc	20200121	53.89	54.4	53.5	54.01	1874033	50.6163	up	down	incorrect
CAI.US	PB	20200121	26.43	26.6098	26.4039	26.5849	3493	23.0948	up	down	incorrect
CAJ.US	Canon Inc	20200121	28.02	28.08	27.97	28.03	106265	26.5259	up	down	incorrect
CAL.US	Caleres Inc	20200121	21.78	21.78	21.16	21.63	286877	20.6219	down	down	correct
CALX.US	Calix Inc	20200121	8.49	8.79	8.49	8.67	236621	8.67	up	up	correct
CANG.US	Cango Inc	20200121	8.7	8.8	7.99	8.36	26826	7.1737	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200121	18.8	19.17	18.75	18.85	42970	14.8554	up	down	incorrect
CARS.US	Cars.com Inc	20200121	12.94	13.26	12.81	13.11	655217	13.11	up	up	correct
CAT.US	Caterpillar Inc	20200121	147.2	147.87	145.69	145.85	2476809	140.4316	down	down	correct
CATO.US	The Cato Corporation	20200121	16.24	16.26	16.05	16.08	135282	15.2608	down	down	correct
CB.US	Chubb Limited	20200121	153	153.63	152.08	152.74	1426977	146.3025	down	down	correct
CBB.US	P	20200121	1.91	1.91	1.91	1.91	0	0.5931
CBD.US	Companhia Brasileira de Distribuição	20200121	21.81	21.86	21.345	21.36	341924	20.0163	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200121	9.76	9.9099	9.76	9.86	29979	8.5006	up	up	correct
CBL.US	PE	20200121	4.25	4.3801	4.18	4.18	17057	4.18	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200121	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200121	60.75	61.41	60.61	61.1	1424664	61.1	up	down	incorrect
CBT.US	Cabot Corporation	20200121	44.57	44.83	44.1275	44.33	297920	41.7313	down	up	incorrect
CBU.US	Community Bank System Inc	20200121	70.91	71.17	70.07	70.13	246455	66.5992	down	down	correct
CBX.US	NYSE LISTED TEST	20200121	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200121	27.27	27.42	27.02	27.17	134367	27.17	down	down	correct
CC.US	The Chemours Company	20200121	17.41	17.44	16.53	16.66	2320300	15.1742	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200121	145.32	148.34	145.12	148.21	1650490	139.5073	up	up	correct
CCJ.US	Cameco Corporation	20200121	8.85	8.87	8.65	8.75	2228486	8.6743	down	up	incorrect
CCK.US	Crown Holdings Inc	20200121	72.92	73.8	72.83	73.25	735205	72.6855	up	up	correct
CCL.US	Carnival Corporation & plc	20200121	51.38	51.38	50.3	50.69	12100700	50.1052	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200121	2.73	2.83	2.625	2.7803	58788	2.7803	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200121	3.02	3.1	3	3.03	1233000	3.03	up	up	correct
CCS.US	Century Communities Inc	20200121	29.37	30.26	29.3	30.25	411979	30.0679	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200121	19.35	19.35	18.91	19	285539	16.3281	down	down	correct
CCX.US	WS	20200121	2.675	2.72	2.65	2.72	86916	1.6662	up	up	correct
CCZ.US	Comcast Holdings Corp	20200121	56	58.6663	53.33	58.6663	1164	56.1986	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20200121	72.18	73.09	71.69	72.22	725200	72.22	up	up	correct
CDE.US	Coeur Mining Inc	20200121	5.76	5.87	5.6	5.78	8512415	5.78	up	up	correct
CDR.US	PC	20200121	23.95	23.965	23.7637	23.78	3365	20.3267	down	down	correct
CE.US	Celanese Corporation	20200121	117.1	118.33	116.47	117.55	924800	112.5058	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200121	24.77	25.055	24.265	24.605	109549	24.1798	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200121	28.83	29	28.78	28.78	4168	27.7397	down	down	correct
CEIX.US	CONSOL Energy Inc	20200121	11	11.0263	10.2	10.41	751334	10.41	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200121	9.17	9.34	8.8	8.98	20711	8.4829	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200121	58.35	58.5	57.2	57.85	34780	47.9922	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200121	6.7	6.7	6.52	6.52	834507	50.687	down	down	correct
CEPU.US	Central Puerto S.A	20200121	4.17	4.2	3.78	3.87	524013	3.87	down	up	incorrect
CEQP.US	P	20200121	9.4	9.4	9.31	9.33	145186	7.5135	down	down	correct
CF.US	CF Industries Holdings Inc	20200121	45.86	45.86	44.21	44.25	2183193	41.6049	down	down	correct
CFG.US	PE	20200121	25.47	25.47	25.3	25.43	54596	22.8005	down	down	correct
CFX.US	Colfax Corporation	20200121	37.81	37.925	36.97	37.17	849456	37.17	down	down	correct
CFXA.US	Colfax Corporation	20200121	163.49	163.49	158.55	159.27	9200	148.8167	down	down	correct
CGA.US	China Green Agriculture Inc	20200121	3.75	3.7583	3.5	3.5	32146	3.5	down	down	correct
CGAU.US	Centerra Gold Inc	20200121	7.14	7.29	7.1	7.29	11700	7.0181	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20200121	45.25	45.84	45.25	45.63	66291	42.2805	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200121	72	72.57	71.79	72.5	1951060	70.8178	up	up	correct
CHE.US	Chemed Corporation	20200121	473.26	479.44	471.6912	477.02	67576	474.2955	up	down	incorrect
CHGG.US	Chegg Inc	20200121	43.4	43.43	42.67	43.01	1563619	43.01	down	up	incorrect
CHH.US	Choice Hotels International Inc	20200121	99.58	99.86	98.22	98.61	1057046	97.8906	down	down	correct
CHK.US	PD	20200121	20.1	20.5	19.5	19.715	14096	18.3157	down	down	correct
CHMI.US	PB	20200121	26.27	26.64	26.21	26.64	2454	22.6919	up	up	correct
CHN.US	The China Fund Inc	20200121	22	22	21.63	21.67	63981	13.3115	down	down	correct
CHPT.US	WS	20200121	9.915	9.92	9.915	9.92	400000	9.92	up	up	correct
CHRA.US	Charah Solutions Inc	20200121	2.8	3.02	2.8	2.96	21133	2.96	up	up	correct
CHS.US	Chico's FAS Inc	20200121	4.13	4.21	3.99	4.21	2317981	4.0386	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20200121	36.48	36.55	36.41	36.48	41313	33.8684
CHWY.US	Chewy Inc	20200121	29.43	30.19	28.97	30.14	1909100	30.14	up	up	correct
CI.US	Cigna Corporation	20200121	211.68	214.44	210.4	213	2192245	209.1868	up	up	correct
CIA.US	Citizens Inc	20200121	6.65	6.71	6.58	6.58	77279	6.58	down	down	correct
CIB.US	Bancolombia S.A	20200121	54.4	54.56	54.02	54.21	329049	51.36	down	down	correct
CIEN.US	Ciena Corporation	20200121	42	42.33	41.8	42.17	1482344	42.17	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200121	2.89	2.95	2.89	2.95	64445	2.5399	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200121	3.61	3.63	3.55	3.58	3051576	3.1392	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200121	17.44	17.55	17.3605	17.39	187762	15.4402	down	up	incorrect
CIM.US	PD	20200121	26.42	26.62	26.356	26.55	29003	21.8968	up	down	incorrect
CINR.US	Ciner Resources LP	20200121	18.13	18.34	18.13	18.3	10904	17.0869	up	up	correct
CIO.US	PA	20200121	26.02	26.02	26.02	26.02	726	23.0713
CIR.US	CIRCOR International Inc	20200121	44.41	44.67	43.68	44.2	145806	44.2	down	down	correct
CIT.US	PB	20200121	26.04	26.2	26.011	26.1	23312	23.1974	up	down	incorrect
CL.US	Colgate	20200121	71.07	71.38	70.25	71.29	6470769	68.0791	up	up	correct
CLB.US	Core Laboratories N.V	20200121	39.55	39.98	39.06	39.31	593221	38.9406	down	down	correct
CLF.US	Cleveland	20200121	7.78	7.82	7.43	7.58	12741750	7.0423	down	up	incorrect
CLH.US	Clean Harbors Inc	20200121	83.96	85.42	83.81	84.97	439286	84.97	up	up	correct
CLI.US	Mack	20200121	23.61	23.77	23.44	23.53	631060	22.8958	down	up	incorrect
CLPR.US	Clipper Realty Inc	20200121	10.76	11.07	10.7	10.89	52623	9.801	up	up	correct
CLR.US	Continental Resources Inc	20200121	32.33	32.33	31.32	31.34	2360928	30.9038	down	down	correct
CLS.US	Celestica Inc	20200121	8.79	8.86	8.73	8.8	358439	8.8	up	up	correct
CLW.US	Clearwater Paper Corporation	20200121	22.42	23.29	22.29	23.03	152492	23.03	up	up	correct
CLX.US	The Clorox Company	20200121	157.7	159.15	156.54	159.1	1051846	151.8317	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200121	83.22	83.52	82.64	82.66	362535	75.3072	down	down	correct
CMA.US	Comerica Incorporated	20200121	66.15	66.88	65.32	66.31	2653863	59.8179	up	up	correct
CMC.US	Commercial Metals Company	20200121	21.62	21.73	21.07	21.55	2721314	20.7626	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200121	3.79	3.79	3.67	3.7	410238	2.1949	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200121	878.7	887.6	869.11	870.73	299147	870.73	down	down	correct
CMI.US	Cummins Inc	20200121	173.11	173.2231	170.5	171.07	1277441	162.5119	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200121	8.12	8.16	8.09	8.11	393411	6.8406	down	down	correct
CMP.US	Compass Minerals International Inc	20200121	59.37	59.55	58.41	58.71	177178	53.8475	down	down	correct
CMRE.US	PE	20200121	26.6	26.6	26.5063	26.59	15538	22.7379	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200121	27.14	27.14	27	27.09	8423	24.3759	down	down	correct
CMSC.US	CMS Energy Corp	20200121	27.32	27.4	27.32	27.4	9435	24.8924	up	up	correct
CMSD.US	CMS Energy Corp	20200121	27.58	27.64	27.565	27.63	39500	25.1515	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200121	4.82	4.87	4.82	4.85	77726	4.4287	up	up	correct
CNA.US	CNA Financial Corporation	20200121	45.91	46	45.64	45.76	130155	39.9972	down	up	incorrect
CNC.US	Centene Corporation	20200121	64.23	66.09	64.21	65.49	3458051	65.49	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20200121	4.76	4.76	4.76	4.76	1100	4.76
CNHI.US	CNH Industrial N.V	20200121	10.82	10.9	10.72	10.74	1369349	10.3387	down	down	correct
CNI.US	Canadian National Railway Company	20200121	96.4	96.53	95.33	95.67	831116	91.488	down	down	correct
CNK.US	Cinemark Holdings Inc	20200121	32.36	32.36	31.45	32.01	3289030	31.5336	down	down	correct
CNMD.US	CONMED Corporation	20200121	110.38	110.63	108.96	109.06	430268	107.3074	down	down	correct
CNNE.US	Cannae Holdings Inc	20200121	38.75	39.17	38.66	38.82	161400	38.82	up	up	correct
CNP.US	CenterPoint Energy Inc	20200121	27.07	27.17	26.81	27.01	5347742	25.4543	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200121	31.29	31.52	31.04	31.15	1955624	26.2145	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200121	8.98	8.99	8.62	8.77	468045	6.3637	down	down	correct
CNS.US	Cohen & Steers Inc	20200121	65.96	66.42	65.71	65.86	98072	60.9681	down	up	incorrect
CNX.US	CNX Resources Corporation	20200121	7.7	7.7	6.81	6.99	6527666	6.99	down	down	correct
CO.US	Global Cord Blood Corporation	20200121	5.01	5.04	4.9	5	87067	5	down	down	correct
CODI.US	PC	20200121	25.75	25.89	25.75	25.8	15584	22.389	up	up	correct
COE.US	China Online Education Group	20200121	14.45	14.8	14.2995	14.41	26541	14.41	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200121	16.65	16.7	15.51	15.52	15336390	14.8914	down	down	correct
COLD.US	Americold Realty Trust	20200121	35.47	36.13	35.41	35.95	1561526	34.4565	up	down	incorrect
COO.US	The Cooper Companies Inc	20200121	354.41	359.77	352.67	358.56	597482	358.4389	up	down	incorrect
COP.US	ConocoPhillips	20200121	64.57	64.85	63.94	64.03	6974018	59.7087	down	down	correct
COR.US	CoreSite Realty Corporation	20200121	117.84	117.96	116.91	117.61	355033	108.8323	down	down	correct
CORR.US	PA	20200121	25.5	25.55	25.4534	25.49	29282	21.2645	down	down	correct
COTY.US	Coty Inc	20200121	10.99	11.04	10.64	10.86	3955724	10.7424	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200121	261.91	261.91	257.12	258.53	2247875	48.4732	down	down	correct
CPA.US	Copa Holdings S.A	20200121	102.54	102.84	99.41	101.09	339100	100.1894	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200121	9.17	9.18	9.17	9.18	411	7.6433	up	up	correct
CPB.US	Campbell Soup Company	20200121	48.02	48.69	47.891	48.56	2364468	46.0142	up	up	correct
CPE.US	Callon Petroleum Company	20200121	3.85	3.85	3.66	3.7	1765721	37	down	down	correct
CPF.US	Central Pacific Financial Corp	20200121	28.9	29	28.7	28.71	102244	26.3369	down	down	correct
CPG.US	Crescent Point Energy Corp	20200121	4.18	4.18	3.87	3.92	2722135	3.8571	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200121	94.99	94.99	93.805	94.31	53941	91.1047	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200121	10.59	10.66	10.3	10.33	140535	9.7716	down	down	correct
CPRI.US	Capri Holdings Limited	20200121	36.44	36.84	36.1	36.67	1799300	36.67	up	up	correct
CPS.US	Cooper	20200121	30.78	31.26	30.25	31	171236	31	up	down	incorrect
CPT.US	Camden Property Trust	20200121	110.29	111.62	110.21	111.42	997628	104.8244	up	up	correct
CR.US	Crane Co	20200121	86.87	86.87	85.49	85.59	395533	81.8802	down	up	incorrect
CRD.US	B	20200121	9.43	9.56	9.43	9.56	8545	9.0969	up	up	correct
CRH.US	CRH plc	20200121	38.54	38.6	38.37	38.42	617485	36.3906	down	down	correct
CRI.US	Carter's Inc	20200121	110.41	111.17	110.11	110.38	412349	108.2036	down	down	correct
CRK.US	Comstock Resources Inc	20200121	7.01	7.215	6.83	6.85	466156	6.85	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200121	159.44	161.03	157.81	158	332969	158	down	up	incorrect
CRM.US	salesforce.com inc	20200121	181.51	186	181.5	185.27	6302448	185.27	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20200121	45.87	45.87	43.94	43.98	352472	41.4777	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200121	8.79	9.2	8.62	9.2	45201	7.5631	up	down	incorrect
CRY.US	CryoLife Inc	20200121	30	30.5	29.7	30.11	175477	30.11	up	up	correct
CS.US	Credit Suisse Group AG	20200121	13.79	13.8	13.64	13.64	2301095	13.1088	down	down	correct
CSAN.US	W	20200121	79.47	79.62	78.07	78.07	1043800	77.3722	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20200121	163.17	163.68	162.29	162.61	347722	158.2914	down	up	incorrect
CSLT.US	Castlight Health Inc	20200121	1.4	1.4	1.33	1.38	320400	1.38	down	down	correct
CSR.US	PC	20200121	26.338	26.453	26.338	26.453	405	23.8544	up	up	correct
CSTM.US	Constellium SE	20200121	12.54	12.57	12.17	12.22	1349013	12.22	down	down	correct
CSU.US	Capital Senior Living Corporation	20200121	2.99	3.06	2.91	3.01	5141	42.3944	up	up	correct
CSV.US	Carriage Services Inc	20200121	25.5	25.63	25.3	25.48	187315	24.8272	down	down	correct
CTBB.US	Qwest Corp. NT	20200121	25.86	25.8901	25.81	25.85	144791	22.7179	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200121	26.4	26.46	26.3286	26.4	32806	23.1786
CTK.US	CooTek (Cayman) Inc	20200121	5.38	5.72	5.37	5.5	69400	5.5	up	up	correct
CTLT.US	Catalent Inc	20200121	60.89	61.64	60.8	61.52	387300	61.52	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200121	5.28	5.28	4.59	4.6	29386	4.6	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200121	9.02	9.0323	8.78	8.88	46906	36.8229	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200121	16.65	16.7	15.51	15.52	15336400	14.335	down	down	correct
CTS.US	CTS Corporation	20200121	31.09	31.09	30.335	30.54	158645	30.1913	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200121	11.23	11.23	11.11	11.13	134833	10.0604	down	down	correct
CTVA.US	Corteva Inc	20200121	28.06	28.35	27.71	27.82	5514000	26.9805	down	down	correct
CTZ.US	Qwest Corp. NT	20200121	25.77	25.77	25.57	25.75	36900	24.4811	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20200121	25.621	25.75	25.621	25.75	5300	22.8796	up	up	correct
CUBE.US	CubeSmart	20200121	31.55	31.88	31.44	31.72	2061053	29.6359	up	up	correct
CUBI.US	PF	20200121	25.94	26.0166	25.94	25.945	3574	22.935	up	up	correct
CUK.US	Carnival Corporation & plc	20200121	48.3	48.33	47.46	47.73	437739	47.1452	down	down	correct
CULP.US	Culp Inc	20200121	13.4168	13.5	13.18	13.28	43946	12.4662	down	down	correct
CURO.US	CURO Group Holdings Corp	20200121	10.95	11.07	10.63	10.71	499086	10.1884	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200121	41.6	41.95	41.44	41.54	696490	38.9065	down	up	incorrect
CVA.US	Covanta Holding Corporation	20200121	15.59	15.665	15.385	15.64	761953	14.6101	up	up	correct
CVEO.US	Civeo Corporation	20200121	1.3	1.31	1.264	1.28	255827	15.36	down	up	incorrect
CVI.US	CVR Energy Inc	20200121	29.4489	29.7497	28.7287	29.3698	744078	24.0447	down	down	correct
CVNA.US	Carvana Co	20200121	83.5	84.12	81.88	83.53	2404008	83.53	up	up	correct
CVS.US	CVS Health Corporation	20200121	76	76.01	74.35	74.59	8662842	70.5047	down	down	correct
CVX.US	Chevron Corporation	20200121	115.1	115.15	113.17	113.31	8470283	101.8933	down	up	incorrect
CW.US	Curtiss	20200121	148.34	148.74	147.05	147.92	152677	146.0435	down	down	correct
CWEN.US	Clearway Energy Inc	20200121	21.63	21.89	21.42	21.68	802722	19.893	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200121	20.84	20.93	20.55	20.71	506070	18.9049	down	down	correct
CWH.US	Camping World Holdings Inc	20200121	16.23	16.29	15.99	16.24	582468	14.4645	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20200121	19.54	19.78	19.47	19.6	565200	19.6	up	up	correct
CWT.US	California Water Service Group	20200121	51.82	52.42	51.69	52.33	219915	50.6261	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20200121	4.17	4.21	4.08	4.14	12075960	4.14	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200121	5.4	5.41	5.38	5.4	50689	4.9187
CXH.US	MFS Investment Grade Municipal Trust	20200121	9.96	9.97	9.93	9.9385	20004	9.0402	down	down	correct
CXP.US	Columbia Property Trust Inc	20200121	22.06	22.3	21.99	22.25	1058567	17.9034	up	up	correct
CXW.US	CoreCivic Inc	20200121	16.2	16.34	16	16.19	776913	15.5944	down	down	correct
CYD.US	China Yuchai International Limited	20200121	13.52	13.54	13.27	13.41	49145	11.5322	down	down	correct
CYH.US	Community Health Systems Inc	20200121	3.43	3.96	3.41	3.89	4928657	3.89	up	up	correct
CZZ.US	Cosan Limited	20200121	22.38	22.95	22.36	22.82	1142754	21.4126	up	up	correct
D.US	Dominion Energy Inc	20200121	84	84.2954	83.04	84.03	4519983	77.8884	up	down	incorrect
DAC.US	Danaos Corporation	20200121	8.51	8.51	7.55	7.61	136382	7.4443	down	down	correct
DAL.US	Delta Air Lines Inc	20200121	61.25	61.61	58.43	60.34	16591971	59.9264	down	up	incorrect
DAN.US	Dana Incorporated	20200121	16.78	16.95	16.49	16.71	1557250	16.3283	down	down	correct
DAO.US	Youdao Inc	20200121	16	16	15.6	16	50900	16
DAR.US	Darling Ingredients Inc	20200121	29.09	29.31	28.835	28.89	1220666	28.89	down	down	correct
DAVA.US	Endava plc	20200121	45.8	46.66	45.23	45.63	94900	45.63	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200121	8.36	8.39	8.27	8.27	3883590	8.27	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20200121	11	11.1	10.36	10.59	1302244	10.59	down	down	correct
DBI.US	Designer Brands Inc	20200121	15.82	15.93	15.205	15.77	2470751	15.5296	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200121	20.89	21.17	20.89	21.04	51122	18.0886	up	up	correct
DBRG.US	PJ	20200121	23.8	23.9793	23.8	23.9564	12203	20.6988	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200121	9.5	9.59	9.48	9.57	24708	8.3582	up	up	correct
DCI.US	Donaldson Company Inc	20200121	55.59	55.59	54.89	55.04	376991	53.3841	down	down	correct
DCM.US	NTT DOCOMO INC	20200121	5900	5950	5900	5950	76810	5950	up	up	correct
DCO.US	Ducommun Incorporated	20200121	42.62	42.72	41.935	42.4	96258	42.4	down	up	incorrect
DCP.US	PC	20200121	25.04	25.1293	25.02	25.032	13641	20.7065	down	down	correct
DCUE.US	Dominion Energy Inc	20200121	107.56	108.253	107.3	107.98	67200	95.1914	up	up	correct
DD.US	DuPont de Nemours Inc	20200121	61.42	61.91	61.21	61.78	6843153	59.4546	up	up	correct
DDD.US	3D Systems Corporation	20200121	11.4	11.4	11.04	11.21	2751522	11.21	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200121	16.29	16.29	16.0595	16.2301	21667	13.4393	down	down	correct
DDS.US	Dillard's Inc	20200121	71.25	72.05	70.59	71.71	188303	70.2466	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200121	25.96	26.14	25.96	26.12	11335	22.7767	up	up	correct
DE.US	Deere & Company	20200121	175.1	175.43	172.39	172.56	1655116	168.2914	down	down	correct
DEA.US	Easterly Government Properties Inc	20200121	23.58	23.82	23.58	23.8	787545	21.6885	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200121	172.82	176.29	171.21	174.99	672494	174.99	up	up	correct
DEI.US	Douglas Emmett Inc	20200121	42.27	42.63	42.15	42.46	1001209	39.7927	up	up	correct
DELL.US	Dell Technologies Inc	20200121	50.15	50.17	48.9	49.29	2735521	24.9823	down	down	correct
DEO.US	Diageo plc	20200121	169.45	170.27	169.39	169.79	390516	161.8737	up	up	correct
DESP.US	Despegar.com Corp	20200121	13.66	13.69	13.28	13.3	171800	13.3	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200121	10.76	10.8	10.71	10.7617	129977	9.1479	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200121	10.56	10.61	10.03	10.03	186597	10.03	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200121	27.28	27.48	27.28	27.43	38406	23.852	up	up	correct
DFS.US	Discover Financial Services	20200121	84	84.6	83.52	83.68	2002214	79.7632	down	down	correct
DG.US	Dollar General Corporation	20200121	157.35	158.7	157.23	157.54	1381612	155.4269	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200121	106.83	107.67	106.64	107.34	958419	103.5836	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200121	3.14	3.16	3.14	3.15	217777	2.6629	up	up	correct
DHI.US	D.R. Horton Inc	20200121	55.71	57	55.65	56.97	3288830	55.8012	up	up	correct
DHT.US	DHT Holdings Inc	20200121	7.45	7.55	7.27	7.27	3108394	5.6539	down	down	correct
DHX.US	DHI Group Inc	20200121	3.02	3.02	2.96	2.98	108144	2.98	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200121	17.94	18.01	17.87	17.91	65844	15.5121	down	down	correct
DIN.US	Dine Brands Global Inc	20200121	87.37	87.37	85.43	86.57	238251	82.2425	down	up	incorrect
DIS.US	The Walt Disney Company	20200121	144.24	144.59	143.01	143.56	9250157	143.56	down	up	incorrect
DK.US	Delek US Holdings Inc	20200121	30.8	31.08	30.47	30.54	1202531	29.0169	down	down	correct
DKL.US	Delek Logistics Partners LP	20200121	32.7	32.895	32.51	32.51	30735	26.0591	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200121	48.22	48.48	47.47	47.82	1266753	43.6286	down	down	correct
DLB.US	Dolby Laboratories Inc	20200121	68.79	69.16	68.38	68.87	291000	67.3249	up	up	correct
DLNG.US	PB	20200121	21.75	22.15	21.7074	22.1048	31537	17.9797	up	up	correct
DLR.US	PL	20200121	26.15	26.15	26.08	26.15	9557	23.6949
DLX.US	Deluxe Corporation	20200121	49.14	49.35	48.695	49.1	278425	45.5917	down	down	correct
DM.US	Desktop Metal Inc	20200121	10.06	10.06	10.03	10.03	22907	10.03	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200121	14.8	14.84	14.765	14.8	22192	13.5749
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200121	20.91	21.1	20.91	20.9773	71693	17.2765	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200121	13.15	13.5	12.95	13.5	471900	13.5	up	up	correct
DNOW.US	NOW Inc	20200121	11.47	11.485	10.92	10.96	856398	10.96	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200121	12.84	12.93	12.815	12.93	285340	11.2456	up	down	incorrect
DOC.US	Physicians Realty Trust	20200121	19.24	19.48	19.185	19.4	2855886	17.6533	up	up	correct
DOOR.US	Masonite International Corporation	20200121	77.95	78.7	77.56	78.27	160278	78.27	up	up	correct
DOV.US	Dover Corporation	20200121	118.75	119.08	117.32	117.96	584855	114.3475	down	down	correct
DOW.US	Dow Inc	20200121	52.98	53.15	52.2	52.6	4156004	47.3074	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200121	15.71	15.815	15.66	15.81	78253	12.6395	up	up	correct
DPZ.US	Domino's Pizza Inc	20200121	286.46	286.66	282.34	285.11	625270	280.3889	down	down	correct
DQ.US	Daqo New Energy Corp	20200121	53.77	57.5	53.67	55.42	1707630	11.084	up	up	correct
DRD.US	DRDGOLD Limited	20200121	5.83	5.89	5.7366	5.87	99912	5.2328	up	down	incorrect
DRE.US	Duke Realty Corporation	20200121	35.66	35.94	35.545	35.94	1890395	34.2653	up	up	correct
DRI.US	Darden Restaurants Inc	20200121	113.11	114.69	113.01	114.55	1502803	111.5522	up	down	incorrect
DRQ.US	Dril	20200121	46.36	46.78	46.04	46.52	184342	46.52	up	down	incorrect
DS.US	PD	20200121	23.75	23.75	23.4	23.4568	2149	22.0099	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200121	20.1	20.2	20.0822	20.19	318219	16.5257	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200121	8.06	8.08	8.05	8.07	66493	7.3877	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200121	11.35	11.38	11.35	11.38	66330	9.8516	up	up	correct
DSX.US	PB	20200121	26	26.2576	26	26.12	6016	22.7265	up	up	correct
DT.US	Dynatrace Inc	20200121	27	27.65	26.2	26.26	2467000	26.26	down	down	correct
DTE.US	DTE Energy Company	20200121	133.93	134.44	133.05	133.93	1284081	107.1132
DTF.US	DTF Tax	20200121	15.16	15.21	14.95	15.0515	4163	14.1454	down	down	correct
DTLA.US	P	20200121	21.2392	21.2392	21.2392	21.2392	209	21.2392
DTP.US	DTE Energy Co	20200121	51.588	51.624	51.37	51.62	223700	45.981	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200121	26.99	26.99	26.65	26.65	19371	24.1204	down	up	incorrect
DTY.US	DTE Energy Company	20200121	27.73	27.73	27.43	27.45	14948	24.4681	down	down	correct
DUK.US	PA	20200121	28.12	28.12	28.05	28.1	48874	25.3612	down	down	correct
DUKB.US	Duke Energy Corp	20200121	27.7	27.7567	27.51	27.55	29144	24.8477	down	down	correct
DVA.US	DaVita Inc	20200121	79.47	80.08	79.03	79.9	1028188	79.9	up	up	correct
DVD.US	Dover Motorsports Inc	20200121	1.85	1.89	1.83	1.85	15475	1.7159
DVN.US	Devon Energy Corporation	20200121	25.65	25.77	24.98	24.99	5810070	22.5306	down	up	incorrect
DXC.US	DXC Technology Company	20200121	35.45	36.97	34.85	34.98	7697355	34.3023	down	down	correct
DY.US	Dycom Industries Inc	20200121	45.54	47.25	45.3944	47.14	440776	47.14	up	up	correct
E.US	Eni S.p.A	20200121	30.52	30.59	30.37	30.42	250616	26.638	down	down	correct
EAF.US	GrafTech International Ltd	20200121	11.95	12.465	11.5	12.38	4617093	12.1644	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200121	26.44	26.45	26.22	26.23	16292	25.6137	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200121	10.96	11.01	10.92	11	40864	8.9053	up	up	correct
EAT.US	Brinker International Inc	20200121	44.09	44.26	43.36	44.06	634676	43.5858	down	down	correct
EB.US	Eventbrite Inc	20200121	20.64	20.87	20.25	20.59	335200	20.59	down	down	correct
EBF.US	Ennis Inc	20200121	21.93	22	21.6268	21.77	92756	19.9758	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200121	9.46	9.46	9.28	9.28	235914	8.2893	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200121	55.33	57.58	54.81	57.32	331930	57.32	up	up	correct
EC.US	Ecopetrol S.A	20200121	20.24	20.29	19.9778	20.05	266646	18.2234	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200121	15.32	15.61	15.31	15.43	205723	12.1854	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200121	26.56	26.7303	26.56	26.7303	4230	23.0374	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200121	25.8399	25.84	25.799	25.8227	2350	22.535	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200121	25.64	25.748	25.64	25.7	2260	23.9563	up	up	correct
ECL.US	Ecolab Inc	20200121	195.4	197.01	194.71	195.54	1273063	192.0117	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200121	10.1	10.14	9.82	9.89	82401	9.89	down	down	correct
ECVT.US	Ecovyst Inc	20200121	16.55	16.64	16.28	16.3	57000	11.582	down	down	correct
ED.US	Consolidated Edison Inc	20200121	90.37	90.87	89.88	90.83	2140873	83.9256	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200121	7	7.01	6.95	6.99	154787	6.0665	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200121	13.71	13.75	13.51	13.54	184267	10.5151	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200121	11.99	12.1824	11.99	12.02	90377	9.4888	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200121	5.9	5.9279	5.58	5.63	37011	5.63	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200121	131.29	134.98	130.26	132.18	30376480	13.218	up	up	correct
EEA.US	The European Equity Fund Inc	20200121	9.66	9.67	9.5	9.65	22247	9.3966	down	down	correct
EEX.US	Emerald Holding Inc	20200121	10.5	10.69	10.48	10.57	60168	10.4852	up	up	correct
EFC.US	PA	20200121	25.86	25.86	25.7	25.82	7430	22.6545	down	down	correct
EFL.US	Eaton Vance Floating	20200121	9.5	9.579	9.46	9.53	59780	8.6895	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200121	13.78	13.85	13.73	13.73	262103	12.1335	down	down	correct
EFT.US	Eaton Vance Floating	20200121	14.01	14.04	13.99	14.03	85834	12.5049	up	down	incorrect
EFX.US	Equifax Inc	20200121	152.53	154.48	151.76	154.34	910009	151.8047	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200121	13.1	13.25	13.1	13.25	4082	12.3187	up	up	correct
EGHT.US	8x8 Inc	20200121	20.59	20.9	20.5	20.69	1391990	20.69	up	up	correct
EGO.US	Eldorado Gold Corporation	20200121	7.3	7.43	7.17	7.39	2386429	7.39	up	up	correct
EGP.US	EastGroup Properties Inc	20200121	135.58	136.78	135.43	136.76	140203	131.2466	up	down	incorrect
EGY.US	VAALCO Energy Inc	20200121	2.44	2.4899	2.35	2.37	313762	2.37	down	up	incorrect
EHC.US	Encompass Health Corporation	20200121	79.27	79.77	78.7569	79.72	355560	77.5508	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200121	10.13	10.17	10.13	10.16	73877	8.6142	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200121	10.08	10.08	10.03	10.07	44068	9.6225	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200121	19.08	19.11	19.01	19.095	7400	19.095	up	up	correct
EIG.US	Employers Holdings Inc	20200121	43.5	43.94	43.37	43.84	109454	41.4635	up	up	correct
EIX.US	Edison International	20200121	77.1	78.26	77.04	78.2	1675013	72.1558	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200121	215.41	217.93	212.73	217.73	2104191	214.7464	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200121	30	30.93	29.97	30.62	5789150	30.62	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200121	25.04	25.15	25.03	25.08	3152000	22.8399	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200121	26.23	26.29	26.11	26.2	19548	23.8314	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200121	15.07	15.94	15.025	15.86	772000	15.86	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200121	17.98	17.98	17.63	17.67	1639630	7.8169	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200121	70.57	71.65	70.57	71.61	857677	68.8967	up	up	correct
ELVT.US	Elevate Credit Inc	20200121	4.5	4.515	4.47	4.49	239800	4.49	down	down	correct
ELY.US	Callaway Golf Company	20200121	22.01	22.12	21.755	21.83	1486448	21.8041	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200121	14.89	14.92	14.81	14.85	300847	12.4852	down	down	correct
EME.US	EMCOR Group Inc	20200121	86.89	87.01	86.25	86.58	534811	85.8619	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200121	16.2	16.23	16.04	16.04	34838	14.4459	down	down	correct
EMN.US	Eastman Chemical Company	20200121	76.99	77.06	75.22	75.71	715853	70.9453	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200121	8.87	8.87	8.69	8.72	53864	36.4776	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200121	27.09	27.18	27.07	27.1	12319	25.8352	up	down	incorrect
EMR.US	Emerson Electric Co	20200121	77.43	77.64	76.68	77.25	3146356	73.38	down	down	correct
ENB.US	Enbridge Inc	20200121	40.66	40.91	40.65	40.74	5723057	35.421	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200121	27.69	27.69	27.6093	27.68	28199	25.8707	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200121	10.58	10.58	10.325	10.43	629449	8.3016	down	down	correct
ENIA.US	Enel Américas S.A	20200121	10.78	10.8	10.46	10.48	1072432	9.5994	down	up	incorrect
ENIC.US	Enel Chile S.A	20200121	4.94	4.96	4.89	4.92	621417	4.2718	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200121	26.0586	26.06	25.65	25.65	10141	23.2442	down	down	correct
ENLC.US	EnLink Midstream LLC	20200121	5.92	5.93	5.55	5.59	5526129	4.4738	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200121	26.47	26.67	26.47	26.585	11416	25.2058	up	up	correct
ENR.US	PA	20200121	103.5	103.983	102.77	102.8	37902	88.6031	down	down	correct
ENS.US	EnerSys	20200121	75.09	75.26	73.78	73.93	133893	72.5542	down	down	correct
ENV.US	Envestnet Inc	20200121	70.54	72.11	70.0192	71.14	413278	71.14	up	up	correct
ENVA.US	Enova International Inc	20200121	24.11	24.31	23.76	23.94	263691	23.94	down	down	correct
ENZ.US	Enzo Biochem Inc	20200121	2.58	2.62	2.52	2.53	62239	2.53	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200121	5.6	5.72	5.6	5.71	684680	4.6179	up	up	correct
EOG.US	EOG Resources Inc	20200121	85.1	86.165	84.03	84.04	4522916	78.2555	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200121	16.04	16.2447	16.04	16.22	153677	14.1166	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200121	18.4	18.4486	18.36	18.4	106821	16.295
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200121	22.07	22.25	22.01	22.0724	29168	20.5259	up	up	correct
EP.US	PC	20200121	51.75	51.75	51.75	51.75	0	51.75
EPAC.US	Enerpac Tool Group Corp	20200121	24.78	24.78	23.82	23.9	286026	23.8052	down	down	correct
EPAM.US	EPAM Systems Inc	20200121	230.98	233.37	230.43	231.81	306013	231.81	up	up	correct
EPC.US	Edgewell Personal Care Company	20200121	28.79	28.855	27.33	28.28	889531	27.7233	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200121	28.69	28.73	28.01	28.11	7629900	23.6366	down	down	correct
EPR.US	PG	20200121	26.56	26.56	26.34	26.5	5913	23.4851	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200121	25.84	26.74	25.76	26.56	1079423	24.4329	up	up	correct
EQC.US	PD	20200121	28.83	29.22	28.83	29.22	2516	26.1968	up	up	correct
EQNR.US	Equinor ASA	20200121	20.16	20.5	19.92	19.92	2467371	18.5247	down	down	correct
EQR.US	Equity Residential	20200121	82.94	83.32	82.38	83.3	1577335	78.0328	up	up	correct
EQS.US	Equus Total Return Inc	20200121	1.65	1.69	1.65	1.69	341	1.69	up	up	correct
EQT.US	EQT Corporation	20200121	8.225	8.23	7.68	7.68	8751847	7.6364	down	down	correct
ERF.US	Enerplus Corporation	20200121	6.42	6.42	6.025	6.08	1704882	5.7467	down	down	correct
ERJ.US	Embraer S.A	20200121	18.39	18.39	17.97	18.07	923352	18.07	down	down	correct
ES.US	Eversource Energy	20200121	88.93	89.85	88.6	89.8	2227733	84.9951	up	down	incorrect
ESE.US	ESCO Technologies Inc	20200121	98.75	99.59	97.76	99.4	85699	98.7678	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20200121	4.55	4.77	4.36	4.42	5146280	4.42	down	down	correct
ESI.US	Element Solutions Inc	20200121	12.49	12.56	12.41	12.49	1814100	12.3028
ESNT.US	Essent Group Ltd	20200121	51.6	52.03	51.25	51.63	557563	49.9984	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200121	14.11	14.12	14.01	14.06	1399042	13.5594	down	down	correct
ESS.US	Essex Property Trust Inc	20200121	309.99	312.61	308.95	311.5	410587	293.8954	up	up	correct
ESTC.US	Elastic N.V	20200121	70.15	70.81	69.31	70.33	595200	70.33	up	up	correct
ESTE.US	Earthstone Energy Inc	20200121	5.37	5.43	5.21	5.27	208287	5.27	down	down	correct
ETB.US	Eaton Vance Tax	20200121	16.76	16.82	16.7106	16.76	47782	14.0853
ETD.US	Ethan Allen Interiors Inc	20200121	17.89	17.93	17.56	17.62	276500	15.3212	down	down	correct
ETG.US	Eaton Vance Tax	20200121	18.38	18.54	18.35	18.4	125495	15.8438	up	up	correct
ETI.US	P	20200121	7.5	7.5	7.5	7.5	2386776	4.428
ETJ.US	Eaton Vance Risk	20200121	9.56	9.6	9.56	9.59	241426	8.027	up	down	incorrect
ETN.US	Eaton Corporation plc	20200121	95.35	95.49	94.32	94.52	3505271	89.743	down	down	correct
ETO.US	Eaton Vance Tax	20200121	26.73	26.77	26.7	26.72	72497	22.9653	down	down	correct
ETR.US	Entergy Corporation	20200121	126.44	127.43	125.99	127.36	1110816	118.5296	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200121	13.29	13.3	12.33	12.37	3465853	10.3535	down	down	correct
ETV.US	Eaton Vance Tax	20200121	15.45	15.46	15.29	15.3	679439	12.8005	down	up	incorrect
ETW.US	Eaton Vance Tax	20200121	10.47	10.55	10.47	10.54	301683	8.7885	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200121	21.64	21.64	21.51	21.515	33390	19.8952	down	down	correct
ETY.US	Eaton Vance Tax	20200121	12.81	12.89	12.77	12.86	389403	10.8678	up	up	correct
EURN.US	Euronav NV	20200121	11.67	11.68	11.4	11.43	1435170	9.5102	down	down	correct
EVA.US	Enviva Partners LP	20200121	37.66	37.76	37.43	37.63	55985	32.9391	down	up	incorrect
EVC.US	Entravision Communications Corporation	20200121	2.27	2.27	2.17	2.18	330464	2.0025	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200121	6.55	6.56	6.53	6.54	137915	5.7952	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200121	13.52	13.54	13.49	13.54	7875	11.5603	up	up	correct
EVH.US	Evolent Health Inc	20200121	11.28	11.32	10.87	10.94	1025110	10.94	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20200121	13	13.07	12.97	13.07	179293	12.0473	up	up	correct
EVR.US	Evercore Inc	20200121	76.58	77.9	76.22	77.27	845880	73.3027	up	down	incorrect
EVRG.US	Evergy Inc	20200121	70.22	70.61	68.48	68.67	7840973	64.0252	down	down	correct
EVRI.US	Everi Holdings Inc	20200121	12.68	12.86	12.41	12.55	854003	12.55	down	up	incorrect
EVT.US	Eaton Vance Tax	20200121	26.12	26.26	26.01	26.07	117162	22.4753	down	up	incorrect
EVTC.US	EVERTEC Inc	20200121	34.28	34.7	34.22	34.59	236555	34.1971	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200121	238.66	243.31	238.47	242.12	2537433	80.7067	up	up	correct
EXD.US	Eaton Vance Tax	20200121	10.49	10.53	10.44	10.49	46693	8.87
EXG.US	Eaton Vance Tax	20200121	9.11	9.13	9.045	9.11	869357	7.6393
EXK.US	Endeavour Silver Corp	20200121	2.12	2.17	2.09	2.14	1795791	2.14	up	up	correct
EXP.US	Eagle Materials Inc	20200121	92.8	94.04	92.8	93.43	247627	92.806	up	up	correct
EXPR.US	Express Inc	20200121	4.56	4.57	4.14	4.15	3512791	4.15	down	down	correct
EXR.US	Extra Space Storage Inc	20200121	111.86	112.97	111.5	112.75	728855	105.9737	up	up	correct
EXTN.US	Exterran Corporation	20200121	6.65	6.695	6.37	6.58	186700	6.58	down	down	correct
F.US	PC	20200121	26.3	26.32	26.2475	26.3	136487	24.6367
FAF.US	First American Financial Corporation	20200121	59.92	60.29	59.78	59.86	858895	56.2071	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200121	37.57	37.69	37.32	37.39	249559	36.9227	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200121	69.23	69.97	69.15	69.9	1058593	68.273	up	up	correct
FBK.US	FB Financial Corporation	20200121	38.48	38.63	38.1	38.23	68151	37.3418	down	down	correct
FBP.US	First BanCorp	20200121	10.31	10.35	10.15	10.16	1313409	9.6321	down	down	correct
FC.US	Franklin Covey Co	20200121	33.28	33.28	32.54	32.79	96417	32.79	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200121	14.2	14.265	14.07	14.08	342695	12.9764	down	down	correct
FCN.US	FTI Consulting Inc	20200121	117.39	118.02	116.66	117.96	154848	117.96	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200121	28.57	29.05	28.47	29.02	296185	26.6334	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200121	26.13	26.27	26.11	26.27	2000	23.2442	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200121	12.54	12.67	12.54	12.62	49608	10.4485	up	up	correct
FCX.US	Freeport	20200121	12.63	12.64	12.12	12.27	28941641	12.1914	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200121	15.26	15.3118	15.12	15.28	63649	13.356	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200121	34.78	34.78	34.124	34.25	179943	33.298	down	down	correct
FDS.US	FactSet Research Systems Inc	20200121	274.2	280.49	274.2	276.8	342816	271.6913	up	down	incorrect
FDX.US	FedEx Corporation	20200121	159.1	159.16	156.81	157.53	2460352	153.5092	down	up	incorrect
FE.US	FirstEnergy Corp	20200121	48.91	49.32	48.84	49.3	2854072	45.2025	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200121	1.65	1.73	1.65	1.71	22472	1.71	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200121	11.85	11.85	11.63	11.68	233932	9.5577	down	down	correct
FENG.US	Phoenix New Media Limited	20200121	1.92	2	1.92	2	93880	0.3997	up	up	correct
FERG.US	Ferguson plc	20200121	94	94	94	94	0	89.1935
FET.US	Forum Energy Technologies Inc	20200121	1.46	1.47	1.35	1.35	834091	27	down	down	correct
FF.US	FutureFuel Corp	20200121	11.65	11.75	11.36	11.45	114822	7.0355	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200121	17.21	17.4	17.2	17.32	41915	14.9899	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200121	22.26	22.355	22.2	22.34	100232	19.4547	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200121	6.14	6.17	6.1194	6.16	27444	5.0805	up	up	correct
FHI.US	Federated Hermes Inc	20200121	33.73	34	33.445	33.85	426324	30.1224	up	up	correct
FICO.US	Fair Isaac Corporation	20200121	402.95	410.71	402.95	407.53	189572	407.53	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200121	17.41	17.41	17.21	17.21	81083	15.0096	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200121	20.85	21.1222	20.8	21.1222	32322	18.359	up	up	correct
FINV.US	FinVolution Group	20200121	2.28	2.41	2.25	2.33	1186100	2.1111	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200121	146.76	148.66	146.59	147.62	3844852	144.4145	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200121	9.26	9.2979	9.24	9.24	127607	8.8969	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20200121	49.29	49.7	49.1	49.62	147860	48.8281	up	up	correct
FL.US	Foot Locker Inc	20200121	39.5	39.75	39.07	39.61	2594812	38.1209	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200121	23.03	23.0899	23.01	23.03	11382	20.0668
FLNG.US	FLEX LNG Ltd	20200121	9.9	10.4	9.67	10.4	153000	8.9539	up	up	correct
FLO.US	Flowers Foods Inc	20200121	22.12	22.14	21.915	22.02	823192	20.558	down	up	incorrect
FLOW.US	SPX FLOW Inc	20200121	46.89	47	45.59	45.71	155806	45.5261	down	down	correct
FLR.US	Fluor Corporation	20200121	20.27	20.339	20.085	20.14	1337564	19.9372	down	down	correct
FLS.US	Flowserve Corporation	20200121	50.06	50.29	49.37	49.58	437319	47.4396	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200121	310.03	313.86	309.19	310.98	820135	310.98	up	down	incorrect
FMC.US	FMC Corporation	20200121	99.28	99.48	98.12	98.15	872222	95.0108	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200121	14.41	14.43	14.36	14.41	24702	13.2044
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200121	38.73	38.79	38.53	38.65	225011	37.2349	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200121	94.47	95.14	92.88	93.11	762636	89.4914	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200121	14.05	14.081	14.05	14.079	2518	12.7333	up	down	incorrect
FN.US	Fabrinet	20200121	66.32	66.4732	65.73	66.15	152263	66.15	down	down	correct
FNB.US	PE	20200121	30.4	30.66	30.23	30.4158	4899	26.7576	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200121	48.14	48.45	47.17	48.29	787100	48.29	up	up	correct
FNF.US	Fidelity National Financial Inc	20200121	47.35	47.69	47.16	47.16	1310724	43.8417	down	up	incorrect
FNV.US	Franco	20200121	105.18	108.7134	105.14	108.71	753921	106.9037	up	up	correct
FOA.US	Finance Of America Companies Inc	20200121	10.104	10.104	10.104	10.104	1000	10.104
FOE.US	Ferro Corporation	20200121	14.88	14.934	14.62	14.62	517691	14.62	down	down	correct
FOF.US	Cohen & Steers Closed	20200121	13.78	13.8433	13.72	13.73	64704	11.6883	down	down	correct
FOR.US	Forestar Group Inc	20200121	22.22	22.79	22.22	22.64	144000	22.64	up	up	correct
FPAC.US	U	20200121	11.14	11.17	10.8	10.85	2862064	9.653	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200121	24.14	24.18	24.1	24.18	134442	21.2368	up	up	correct
FPH.US	Five Point Holdings LLC	20200121	8.77	8.89	8.55	8.87	500136	8.87	up	up	correct
FPI.US	Farmland Partners Inc	20200121	6.68	6.73	6.62	6.7	119720	6.4261	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200121	9.56	9.61	9.35	9.41	174894	7.7369	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200121	42.86	43.17	42.807	43.17	672304	41.3621	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200121	13.56	13.59	13.55	13.56	175742	11.8403
FRO.US	Frontline Ltd	20200121	12.2	12.2	11.89	11.9	1100454	9.8342	down	down	correct
FRT.US	PC	20200121	26.11	26.19	26.0222	26.05	6326	23.8919	down	down	correct
FSK.US	FS KKR Capital Corp	20200121	6.27	6.335	6.27	6.29	487922	19.5551	up	up	correct
FSLY.US	Fastly Inc	20200121	24.24	25.06	23.81	24.44	1944410	24.44	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200121	3.85	4	3.825	4	2536908	4	up	up	correct
FSR.US	Fisker Inc	20200121	10.25	10.25	10.22	10.23	16488	10.23	down	down	correct
FSS.US	Federal Signal Corporation	20200121	34.76	34.8	33.75	33.83	250700	33.1708	down	down	correct
FT.US	Franklin Universal Trust	20200121	7.93	7.98	7.93	7.94	43729	7.125	up	up	correct
FTAI.US	PB	20200121	26.05	26.0697	26	26.0499	11100	21.7978	down	down	correct
FTCH.US	Farfetch Limited	20200121	12.83	13.08	12.5	12.79	5256600	12.79	down	down	correct
FTI.US	TechnipFMC plc	20200121	19.0557	19.075	18.6987	18.718	3441527	13.6292	down	up	incorrect
FTK.US	Flotek Industries Inc	20200121	1.82	1.82	1.76	1.77	288200	1.77	down	down	correct
FTS.US	Fortis Inc	20200121	43.39	43.815	43.39	43.79	324399	40.7046	up	up	correct
FTV.US	Fortive Corporation	20200121	78.38	78.45	77.48	78.18	1480273	64.9092	down	down	correct
FUL.US	H.B. Fuller Company	20200121	49.2	49.61	48.66	49.07	548758	47.8001	down	down	correct
FUN.US	Cedar Fair L.P	20200121	54.78	55.32	54.685	55.26	287146	54.0782	up	up	correct
FVRR.US	Fiverr International Ltd	20200121	26.87	27.96	26.62	27.96	290900	27.96	up	down	incorrect
G.US	Genpact Limited	20200121	44.32	44.84	44.15	44.52	957900	43.7616	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200121	6.21	6.23	6.13	6.13	1092206	5.049	down	up	incorrect
GAM.US	PB	20200121	27.74	28.08	27.74	27.9647	5456	24.6968	up	up	correct
GATX.US	GATX Corporation	20200121	76.79	76.84	73.88	75.12	449940	71.5571	down	down	correct
GB.US	Global Blue Group Holding AG	20200121	11.14	11.17	10.8	10.85	2862064	10.85	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200121	24.24	24.3599	24.16	24.28	33981	21.5227	up	up	correct
GBL.US	GAMCO Investors Inc	20200121	17.2509	17.95	17.2509	17.37	15633	15.1374	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200121	26.6	26.74	25.735	26.39	424623	24.3738	down	down	correct
GCI.US	Gannett Co Inc	20200121	6.95	6.97	6.684	6.9	1638711	6.9	down	down	correct
GCO.US	Genesco Inc	20200121	44.04	44.25	42.98	43.61	400292	43.61	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20200121	23.75	23.875	23.5	23.56	246300	23.56	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200121	5.92	6.01	5.92	6	34209	5.1144	up	up	correct
GD.US	General Dynamics Corporation	20200121	181.46	184.56	180.815	183.29	2074863	174.4818	up	down	incorrect
GDDY.US	GoDaddy Inc	20200121	71.9	72.9	71.61	71.89	820720	71.89	down	down	correct
GDL.US	The GDL Fund	20200121	9.41	9.45	9.38	9.38	46182	8.4199	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200121	18.35	18.35	18.23	18.35	58053	15.9418
GDOT.US	Green Dot Corporation	20200121	26.31	26.805	26.135	26.6	739506	26.6	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200121	22.45	22.52	22.36	22.37	148189	19.8899	down	down	correct
GE.US	General Electric Company	20200121	11.74	11.8	11.61	11.66	5467274	92.5171	down	down	correct
GEF.US	Greif Inc	20200121	45.28	46	44.075	44.25	287395	40.8401	down	down	correct
GEL.US	Genesis Energy L.P	20200121	21.51	21.51	20.74	20.8	686887	17.3788	down	down	correct
GEO.US	The GEO Group Inc	20200121	16.11	16.14	15.62	16.05	1035399	13.6591	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200121	4.52	4.53	4.39	4.4	491983	33.6371	down	down	correct
GES.US	Guess' Inc	20200121	23.23	23.3848	22.94	23.19	960717	22.3454	down	down	correct
GF.US	The New Germany Fund Inc	20200121	15.81	15.9197	15.81	15.84	11011	13.2512	up	down	incorrect
GFF.US	Griffon Corporation	20200121	21.5	22.04	21.47	22	244307	21.4451	up	up	correct
GFI.US	Gold Fields Limited	20200121	6.2	6.37	6.16	6.36	4251161	6.0127	up	up	correct
GGB.US	Gerdau S.A	20200121	5.22	5.24	5.09	5.17	16307339	4.5366	down	down	correct
GGG.US	Graco Inc	20200121	52.97	53.17	52.51	52.55	704413	51.5126	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20200121	20.13	20.22	20.05	20.22	58635	16.6098	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200121	8.15	8.22	8.14	8.21	88053	6.6464	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200121	11.99	11.99	11.85	11.86	13612	10.6437	down	down	correct
GHC.US	Graham Holdings Company	20200121	622.98	622.98	614.89	616.05	18538	601.2783	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20200121	13.21	13.21	12.57	12.9	162568	12.9	down	down	correct
GHL.US	Greenhill & Co. Inc	20200121	17.35	18.13	17.28	17.68	197666	17.1718	up	up	correct
GHM.US	Graham Corporation	20200121	20.95	21.1	20.78	20.87	22337	19.6084	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200121	15.18	15.22	15.145	15.16	86239	12.7956	down	down	correct
GIB.US	CGI Inc	20200121	86.34	87	86.02	86.04	156787	86.04	down	down	correct
GIC.US	Global Industrial Company	20200121	25.25	25.25	24.555	24.82	58302	21.9993	down	up	incorrect
GIL.US	Gildan Activewear Inc	20200121	29.8	30.09	29.69	30.01	627510	29.3471	up	up	correct
GIM.US	Templeton Global Income Fund	20200121	6.12	6.19	6.12	6.16	620754	5.5534	up	down	incorrect
GIS.US	General Mills Inc	20200121	53.76	54.42	53.705	54.34	5254237	51.2468	up	down	incorrect
GIX.US	WS	20200121	275.4	283.9	271.4	276.6	86517	274.5337	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200121	10.15	10.15	10.15	10.15	300	8.981
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200121	23.5	23.6404	23.5	23.6196	1144	23.179	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200121	23.49	23.49	23.46	23.49	1826	22.1879
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200121	21.15	21.15	21.15	21.15	1502	20.6176
GKOS.US	Glaukos Corporation	20200121	57.2	58.16	56.2	57.92	339608	57.92	up	up	correct
GLOB.US	Globant S.A	20200121	119.67	120.6399	116.25	116.74	295454	116.74	down	down	correct
GLOG.US	PA	20200121	25.925	25.934	25.6384	25.6384	6990	21.9035	down	down	correct
GLOP.US	PC	20200121	24.85	24.95	24.8	24.9101	30962	20.2188	up	up	correct
GLT.US	Glatfelter Corporation	20200121	17.61	17.87	16.98	17.08	157351	16.0009	down	up	incorrect
GLW.US	Corning Incorporated	20200121	29.79	29.87	29.51	29.71	4313878	28.1195	down	up	incorrect
GM.US	General Motors Company	20200121	35.36	35.55	34.96	34.99	11550500	34.5683	down	down	correct
GME.US	GameStop Corp	20200121	4.75	4.75	4.55	4.59	3532137	4.59	down	down	correct
GMED.US	Globus Medical Inc	20200121	53.2	53.44	52.96	53.11	445183	53.11	down	up	incorrect
GMRE.US	PA	20200121	26.82	27.32	26.82	27.32	3848	24.067	up	up	correct
GMS.US	GMS Inc	20200121	28.71	29.33	28.7	29.2	560400	29.2	up	down	incorrect
GNE.US	PA	20200121	8.73	8.7764	8.72	8.7548	7883	7.5701	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200121	9.76	9.76	9.25	9.39	273044	8.8862	down	down	correct
GNL.US	PB	20200121	26.04	26.09	25.9113	26.05	14560	23.3474	up	up	correct
GNRC.US	Generac Holdings Inc	20200121	103.32	104.02	101.78	102.41	315549	102.41	down	down	correct
GNT.US	PA	20200121	26	26	25.78	25.7805	2529	23.888	down	down	correct
GNW.US	Genworth Financial Inc	20200121	4.3	4.33	4.26	4.31	3195400	4.31	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200121	18.3	18.4	18.3	18.3	353540	14.6809
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200121	17.76	17.81	17.14	17.27	742293	17.27	down	down	correct
GOLD.US	Barrick Gold Corporation	20200121	17.96	18.35	17.93	18.35	14625730	17.4474	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200121	32.12	32.4	31.73	32.2	381237	31.1709	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200121	34.44	34.61	33.83	34.41	1462500	34.41	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200121	32.68	34.85	31.15	34.61	3830200	34.61	up	up	correct
GPC.US	Genuine Parts Company	20200121	102.09	102.3	101.04	101.42	952446	95.4424	down	down	correct
GPI.US	Group 1 Automotive Inc	20200121	102.07	103.365	101.95	102.88	374483	101.4583	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200121	26.38	26.46	26.32	26.35	13910	24.2495	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200121	16.44	16.605	16.36	16.47	1945308	15.8672	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200121	8.19	8.2353	8.17	8.2	107088	6.9558	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200121	18.46	18.63	18.45	18.57	524690	16.329	up	up	correct
GPN.US	Global Payments Inc	20200121	197.16	200.35	197.16	198.79	1631241	196.8688	up	up	correct
GPRK.US	GeoPark Limited	20200121	20.3785	20.4781	20.1444	20.249	213741	19.8315	down	down	correct
GPS.US	The Gap Inc	20200121	18.53	18.53	18.02	18.15	6271471	17.8497	down	down	correct
GPX.US	GP Strategies Corporation	20200121	14.9	15.24	14.7	14.79	92059	14.79	down	up	incorrect
GRC.US	The Gorman	20200121	38.18	38.49	37.94	38.13	46671	36.8079	down	down	correct
GRP.US	UN	20200121	53.41	54.08	53.2828	54.04	3930	49.0774	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20200121	11.7	11.7255	11.64	11.68	22628	10.539	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200121	247.21	248.85	245.6	245.7	2492363	235.7825	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200121	21.2	21.25	21.12	21.21	97949	17.5318	up	up	correct
GSK.US	GlaxoSmithKline plc	20200121	47.66	47.92	47.47	47.5	3622447	42.7206	down	up	incorrect
GSL.US	PB	20200121	25.1	25.1117	25.04	25.04	14467	20.6216	down	up	incorrect
GSLD.US	GSLD	20200121	24.98	25.12	24.98	25.1	41200	24.6282	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200121	13.08	13.23	12.89	13.01	177611	13.01	down	down	correct
GTLS.US	Chart Industries Inc	20200121	69.68	70.88	69.21	69.45	432165	69.45	down	down	correct
GTN.US	Gray Television Inc	20200121	22.41	22.41	21.66	21.83	707972	21.505	down	down	correct
GTNA.US	Gray Television Inc	20200121	19.18	19.75	18.9679	19.75	728	19.6651	up	up	correct
GTS.US	Triple	20200121	17.45	18.05	17.45	18.03	161092	18.03	up	up	correct
GTY.US	Getty Realty Corp	20200121	32.43	32.91	32.43	32.81	82242	29.4263	up	up	correct
GUT.US	The Gabelli Utility Trust	20200121	7.85	7.92	7.83	7.89	115216	6.8135	up	up	correct
GVA.US	Granite Construction Incorporated	20200121	26.48	26.85	26.14	26.78	394920	25.7667	up	up	correct
GWB.US	Great Western Bancorp Inc	20200121	33.81	33.89	33.27	33.29	369273	32.3856	down	down	correct
GWRE.US	Guidewire Software Inc	20200121	112.67	113.4	112.39	112.89	636792	112.89	up	up	correct
GWW.US	W.W. Grainger Inc	20200121	338.91	338.91	330.37	334.45	399404	323.5943	down	down	correct
GYC.US	Cabco Series 2004	20200121	22.72	22.72	22.44	22.72	163350	21.8276
H.US	Hyatt Hotels Corporation	20200121	87.18	87.4	85.34	85.77	801700	85.57	down	down	correct
HAE.US	Haemonetics Corporation	20200121	113.46	116.11	113.23	115.43	688147	115.43	up	up	correct
HAL.US	Halliburton Company	20200121	23.78	24.515	23.61	23.77	21047801	23.1201	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200121	33.59	34.55	33.51	34.46	576912	32.2038	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200121	17.44	17.69	17.35	17.59	34018	16.7843	up	up	correct
HBI.US	Hanesbrands Inc	20200121	14.35	14.36	14.07	14.23	4174499	13.1076	down	down	correct
HBM.US	Hudbay Minerals Inc	20200121	3.76	3.76	3.52	3.54	1045803	3.5141	down	down	correct
HCA.US	HCA Healthcare Inc	20200121	147.74	148.29	146.89	147.24	1501121	145.1574	down	down	correct
HCC.US	Warrior Met Coal Inc	20200121	22.36	22.36	21.075	21.58	711750	21.0694	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200121	938	938	935	938	3740	937.3176
HCHC.US	HC2 Holdings Inc	20200121	2.67	2.67	2.46	2.49	131587	2.49	down	down	correct
HCI.US	HCI Group Inc	20200121	45.84	47.145	45.66	46.89	60128	44.5166	up	up	correct
HD.US	The Home Depot Inc	20200121	231.53	233.66	231.06	232.95	4873853	222.9237	up	up	correct
HDB.US	HDFC Bank Limited	20200121	60.95	60.95	58.97	59.09	2682382	58.6586	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200121	47.47	47.89	47.34	47.68	348026	44.5826	up	down	incorrect
HEI.US	HEICO Corporation	20200121	121.37	123.89	121.37	123.79	805094	123.5363	up	up	correct
HEP.US	Holly Energy Partners L.P	20200121	24.41	24.51	24.12	24.13	294460	20.053	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200121	15.14	15.26	15.08	15.19	73600	12.6999	up	up	correct
HES.US	Hess Corporation	20200121	69.26	69.609	68.44	68.49	2058587	66.0632	down	down	correct
HESM.US	Hess Midstream LP	20200121	25.35	25.53	24.57	24.58	161942	20.6762	down	down	correct
HFC.US	HollyFrontier Corporation	20200121	46.59	47.13	46.145	46.84	1564532	44.2012	up	up	correct
HFRO.US	PA	20200121	25.77	25.85	25.76	25.8	6096	23.1445	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200121	9.27	9.3365	9.27	9.27	117076	7.163
HGV.US	Hilton Grand Vacations Inc	20200121	34.53	34.63	33.97	34.25	722500	34.25	down	down	correct
HHC.US	The Howard Hughes Corporation	20200121	124.58	125.25	124.07	124.98	357629	124.98	up	up	correct
HI.US	Hillenbrand Inc	20200121	32.43	32.55	31.875	32.2	471874	30.5849	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200121	61.06	61.32	60.385	60.49	1460037	57.394	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200121	277	279.595	275.974	278.57	298847	265.947	up	up	correct
HIL.US	Hill International Inc	20200121	3.6	3.72	3.54	3.67	93711	3.67	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200121	5.13	5.15	5.12	5.14	404686	4.4063	up	down	incorrect
HIW.US	Highwoods Properties Inc	20200121	50.47	50.59	50.16	50.33	520703	45.7618	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200121	6.92	6.92	6.87	6.87	697999	5.7473	down	down	correct
HKIB.US	AMTD International Inc	20200121	8.43	8.5	8.4	8.5	11000	8.5	up	down	incorrect
HL.US	PB	20200121	53.32	53.32	53.32	53.32	108	47.7703
HLF.US	Herbalife Nutrition Ltd	20200121	46.47	46.71	45.59	45.95	1494352	45.95	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20200121	52.3	52.88	52.3	52.64	224753	50.4967	up	up	correct
HLIO.US	Helios Technologies Inc.	20200121	47	47.1	45.2	45.25	43148	44.6816	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200121	112.49	112.62	109.93	110.62	4031818	110.4505	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200121	8.78	8.83	8.66	8.75	1518633	8.75	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200121	27.65	27.76	27.5132	27.59	533173	26.3122	down	down	correct
HMLP.US	PA	20200121	26.99	27	26.9	27	15634	22.5218	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200121	44.39	44.83	44.05	44.19	98230	41.5054	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200121	3.5	3.6	3.46	3.6	3728959	3.519	up	up	correct
HNGR.US	Hanger Inc	20200121	26.07	27	25.92	26.7	259485	26.7	up	up	correct
HNI.US	HNI Corporation	20200121	38.21	38.21	37.6	37.68	164466	35.0936	down	down	correct
HNP.US	Huaneng Power International Inc	20200121	19.97	20.04	19.73	19.81	26099	17.4593	down	down	correct
HOG.US	Harley	20200121	35.54	35.71	35.02	35.17	1116507	34.1115	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200121	20.31	20.36	19.87	19.91	850856	18.9498	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200121	27.09	28.48	27.04	28.17	156577	28.17	up	up	correct
HP.US	Helmerich & Payne Inc	20200121	44.72	45.02	43.92	43.97	1937595	38.7691	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200121	15.01	15.04	14.74	14.9	13327756	13.8126	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200121	22.36	22.47	22.29	22.45	36444	19.4349	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200121	23.12	23.27	23.1	23.26	75354	20.2297	up	up	correct
HPQ.US	HP Inc	20200121	21.92	21.97	21.77	21.96	10312170	20.6235	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200121	19.46	19.54	19.42	19.54	35666	16.9115	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200121	21.39	21.4827	21.21	21.24	208186	17.9311	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200121	17.67	17.7	17.52	17.53	88014	14.8218	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200121	34.6	35.29	34.41	35.25	592532	32.5893	up	up	correct
HRB.US	H&R Block Inc	20200121	24.45	24.595	24.29	24.34	5126497	21.8161	down	up	incorrect
HRC.US	Hill	20200121	115.5	116.38	115.1	115.14	474937	113.3513	down	up	incorrect
HRI.US	Herc Holdings Inc	20200121	45.67	45.92	44.22	44.37	240639	44.2507	down	down	correct
HRL.US	Hormel Foods Corporation	20200121	46.34	47.06	46.33	46.95	4061269	45.2924	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200121	12.92	12.98	12.72	12.73	188726	12.0597	down	down	correct
HSBC.US	HSBC Holdings plc	20200121	38.18	38.24	37.92	37.93	2374972	35.4725	down	down	correct
HSC.US	Harsco Corporation	20200121	19.75	19.88	19.42	19.6	794027	19.6	down	up	incorrect
HSY.US	The Hershey Company	20200121	151.09	152.89	150.77	152.83	869839	146.5998	up	up	correct
HT.US	PE	20200121	25.15	25.215	25.1	25.215	7264	20.8699	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20200121	31.12	31.82	31.05	31.77	1003692	29.5531	up	up	correct
HTD.US	John Hancock Tax	20200121	27.44	27.66	27.42	27.63	101441	23.9804	up	up	correct
HTGC.US	Hercules Capital Inc	20200121	14.45	14.49	14.295	14.38	668343	11.743	down	down	correct
HTH.US	Hilltop Holdings Inc	20200121	24.26	24.265	23.98	24.07	644469	23.298	down	down	correct
HTY.US	John Hancock Investments	20200121	7.17	7.18	7.14	7.16	23863	5.7992	down	down	correct
HUBB.US	Hubbell Incorporated	20200121	148.43	149.005	147.04	148.45	314503	141.6602	up	up	correct
HUBS.US	HubSpot Inc	20200121	181.67	184.8	181.32	181.84	428513	181.84	up	up	correct
HUM.US	Humana Inc	20200121	363.26	369.93	361.94	364.87	849392	360.5653	up	up	correct
HUN.US	Huntsman Corporation	20200121	23.06	23.09	22.545	22.77	1677369	21.4843	down	down	correct
HUYA.US	HUYA Inc	20200121	20.3	20.56	19.86	20.48	2931300	20.48	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200121	20.69	20.89	20.49	20.62	67740	17.0088	down	down	correct
HWM.US	Howmet Aerospace Inc	20200121	29.07	29.58	29.04	29.4	8565398	29.3466	up	up	correct
HXL.US	Hexcel Corporation	20200121	77.55	78.23	75.93	76.93	1446117	76.7545	down	down	correct
HY.US	Hyster	20200121	60.94	61.14	58.47	58.81	51543	55.9547	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20200121	9.17	9.22	9.17	9.19	36184	8.0077	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200121	15.65	15.7	15.63	15.67	214862	13.4391	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200121	11.34	11.36	11.34	11.35	300498	9.6737	up	up	correct
HZN.US	Horizon Global Corporation	20200121	3.45	3.45	3.33	3.42	36500	3.42	down	down	correct
HZO.US	MarineMax Inc	20200121	17.79	17.79	17.33	17.48	182514	17.48	down	down	correct
IAA.US	IAA Inc	20200121	49.36	49.74	48.96	49.43	667100	49.43	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200121	8.91	8.96	8.65	8.68	83364	7.2144	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200121	2.99	3.09	2.95	3.07	7117266	3.07	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200121	50.93	51.95	50.57	50.57	4054	48.6871	down	down	correct
IBM.US	International Business Machines Corporation	20200121	137.6862	139.2248	137.4764	139.045	7244079	120.2557	up	up	correct
IBN.US	ICICI Bank Limited	20200121	14.83	14.84	14.7	14.71	8046212	14.6665	down	up	incorrect
IBP.US	Installed Building Products Inc	20200121	74.75	76.565	74.65	76.05	193879	75.3052	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200121	0.7903	0.836	0.7711	0.779	6751	15.58	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200121	96.69	97.45	96.6	96.76	2263597	94.5038	up	up	correct
ICL.US	ICL Group Ltd	20200121	4.49	4.49	4.4	4.42	209222	3.8918	down	down	correct
IDA.US	IDACORP Inc	20200121	109.3	109.84	108.54	109.79	220232	103.6431	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200121	11.75	11.78	11.66	11.67	83559	9.9893	down	down	correct
IDT.US	IDT Corporation	20200121	7.53	7.64	7.38	7.62	64755	7.62	up	up	correct
IEX.US	IDEX Corporation	20200121	174.89	175.97	174.57	174.86	350838	171.5552	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200121	134.03	136.03	133.51	134.8	912543	128.3123	up	up	correct
IFN.US	The India Fund Inc	20200121	20.76	20.76	20.47	20.47	113544	16.1049	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200121	42.89	44.21	42.39	43.68	118698	38.5349	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200121	10.76	10.78	10.67	10.67	46764	9.1121	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200121	6.32	6.34	6.29	6.3	382652	5.3116	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200121	22.35	22.35	21.83	21.94	28572	20.314	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200121	8.07	8.12	8.07	8.09	280205	6.8638	up	up	correct
IGT.US	International Game Technology PLC	20200121	14.81	14.856	14.2	14.26	2700573	13.7149	down	down	correct
IHC.US	Independence Holding Company	20200121	41.83	41.83	41.6	41.72	3329	40.8158	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200121	8.25	8.32	8.04	8.06	129301	6.7218	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200121	65.38	65.46	64.38	64.48	269012	63.0174	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200121	10.56	10.67	10.52	10.52	34885	9.2764	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200121	10.69	10.69	10.5701	10.66	8113	9.4472	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200121	20.78	20.78	20.53	20.54	31955	19.7536	down	down	correct
IIIN.US	Insteel Industries Inc	20200121	26.13	26.27	25.23	25.95	230539	23.0278	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20200121	15.65	15.67	15.57	15.61	140789	14.261	down	up	incorrect
IIPR.US	PA	20200121	30.51	30.85	30.51	30.85	1509	27.336	up	up	correct
IMAX.US	IMAX Corporation	20200121	20.19	20.3	19.5	19.54	326228	19.54	down	down	correct
INFO.US	IHS Markit Ltd	20200121	79.27	80.41	78.32	80.14	2626733	78.8344	up	down	incorrect
INFY.US	Infosys Limited	20200121	10.77	10.91	10.77	10.85	15790000	10.3872	up	up	correct
ING.US	ING Groep N.V	20200121	11.68	11.68	11.55	11.56	3299819	10.9683	down	down	correct
INGR.US	Ingredion Incorporated	20200121	92.28	93.23	91.75	91.93	589411	87.0866	down	down	correct
INN.US	Summit Hotel Properties Inc	20200121	12.1	12.17	11.94	12.08	872217	11.898	down	down	correct
INS.US	Intelligent Systems Corporation	20200121	39.91	40.49	39	39.45	67594	39.45	down	down	correct
INSI.US	Insight Select Income Fund	20200121	20.11	20.2217	20.09	20.09	17955	17.8718	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200121	82.48	83.71	80.96	81	248650	81	down	down	correct
INSW.US	PA	20200121	25.7588	25.8008	25.717	25.7677	2690	25.2217	up	up	correct
INT.US	World Fuel Services Corporation	20200121	40.98	41.12	40.38	40.59	227621	39.3433	down	down	correct
INVH.US	Invitation Homes Inc	20200121	30.53	30.935	30.46	30.91	3589003	29.7039	up	up	correct
IO.US	ION Geophysical Corporation	20200121	6.25	6.26	6	6.03	150065	6.03	down	down	correct
IP.US	International Paper Company	20200121	44.56	44.84	43.84	44.54	3198201	38.6011	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200121	24.04	24.1	23.81	24.05	2966519	22.0824	up	up	correct
IPI.US	Intrepid Potash Inc	20200121	2.39	2.415	2.36	2.41	67199	24.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200121	12.77	12.9	12.77	12.84	96071	11.7182	up	up	correct
IQV.US	IQVIA Holdings Inc	20200121	161.09	161.86	160.26	160.85	979908	160.85	down	down	correct
IR.US	Ingersoll Rand Inc	20200121	35.1	35.46	34.55	34.56	1096383	33.1873	down	down	correct
IRL.US	The New Ireland Fund Inc	20200121	9.91	9.93	9.91	9.93	6344	7.9403	up	up	correct
IRM.US	Iron Mountain Incorporated	20200121	31.39	31.81	31.3208	31.66	2822124	27.4196	up	up	correct
IRT.US	Independence Realty Trust Inc	20200121	14.79	15	14.73	14.99	486037	13.9178	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200121	15.55	15.57	15.54	15.57	86901	13.2335	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200121	26.37	26.44	26.27	26.43	24400	26.43	up	up	correct
IT.US	Gartner Inc	20200121	160.25	162.76	160.25	161.23	413177	161.23	up	up	correct
ITCB.US	Itaú Corpbanca	20200121	7.56	7.75	7.2472	7.75	13772	6.8459	up	up	correct
ITGR.US	Integer Holdings Corporation	20200121	88.92	89.375	88.5475	88.75	158759	88.75	down	down	correct
ITT.US	ITT Inc	20200121	72.91	73.27	71.89	72.3	718112	70.7567	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200121	8.1541	8.184	7.9042	7.9542	35637660	6.0774	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20200121	179.22	179.72	177.42	177.88	1175885	170.6855	down	down	correct
IVC.US	Invacare Corporation	20200121	8.8	8.8	8.4	8.58	443053	8.5636	down	down	correct
IVH.US	Ivy Funds	20200121	14	14.05	14	14.05	36417	12.0251	up	down	incorrect
IVR.US	PC	20200121	26.9304	26.99	26.9	26.97	14391	22.9364	up	up	correct
IVZ.US	Invesco Ltd	20200121	18.23	18.49	18.13	18.31	4140615	16.78	up	up	correct
IX.US	ORIX Corporation	20200121	85.07	85.37	85.0454	85.06	42316	80.7847	down	down	correct
J.US	Jacobs Engineering Group Inc	20200121	94	94.99	93.36	94.79	813773	93.3645	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20200121	9.61	9.75	9.5565	9.68	47879	9.68	up	up	correct
JBGS.US	JBG SMITH Properties	20200121	40.59	40.9	40.42	40.74	485245	38.6839	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200121	30.76	30.825	30.75	30.775	1843	27.657	up	up	correct
JBL.US	Jabil Inc	20200121	42.96	43.32	42.81	42.81	1587760	42.1523	down	down	correct
JBT.US	John Bean Technologies Corporation	20200121	114.98	115.37	112.15	113.67	154802	112.8734	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200121	14.84	14.86	14.77	14.84	57052	12.3884
JCI.US	Johnson Controls International plc	20200121	40.86	41.25	40.82	41.03	4928599	39.2434	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200121	10.05	10.11	9.97	9.97	60335	8.8503	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200121	11.1	11.15	11.07	11.11	55298	9.5119	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200121	22.23	22.4	22.08	22.21	1368921	20.92	down	down	correct
JELD.US	JELD	20200121	25.25	26.23	25.12	25.49	997456	25.49	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200121	9.22	9.3	9.185	9.3	25801	8.4047	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200121	7.8444	7.9	7.8	7.88	11849	7.5354	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200121	10.19	10.23	10.18	10.21	306425	8.8991	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200121	16.69	16.77	16.6201	16.74	45121	14.3344	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200121	10.72	10.836	10.72	10.78	3374	9.8193	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200121	9.98	9.995	9.97	9.97	71424	9.4495	down	down	correct
JHG.US	Janus Henderson Group plc	20200121	24.95	24.975	24.61	24.8	433720	22.347	down	down	correct
JHI.US	John Hancock Investors Trust	20200121	17.7	17.715	17.65	17.67	11238	15.0154	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200121	14.79	14.8	14.7	14.72	32715	13.2344	down	down	correct
JHX.US	James Hardie Industries plc	20200121	21.26	21.26	20.956	21.06	13693	20.3945	down	down	correct
JILL.US	J.Jill Inc	20200121	1.31	1.36	1.3	1.33	319977	6.65	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200121	22.46	22.64	21.9	22.21	1056414	22.21	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200121	171.19	172.015	170.3	170.4	204613	170.4	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20200121	22.28	22.74	22.28	22.45	42336	20.4973	up	up	correct
JMIA.US	Jumia Technologies AG	20200121	7.05	8.39	7.03	8.38	5953834	8.38	up	down	incorrect
JMM.US	Nuveen Multi	20200121	7.4	7.42	7.39	7.415	2304	6.7793	up	up	correct
JMP.US	JMP Group LLC	20200121	3.02	3.05	3.02	3.03	4946	2.9324	up	up	correct
JNJ.US	Johnson & Johnson	20200121	148.58	150.17	148.5	149.27	9543905	141.7471	up	up	correct
JNPR.US	Juniper Networks Inc	20200121	24.63	24.76	24.51	24.52	3497086	22.9937	down	down	correct
JOE.US	The St. Joe Company	20200121	20.33	20.893	20.33	20.82	211036	20.6332	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200121	8.73	8.81	8.72	8.81	14910	7.8796	up	down	incorrect
JP.US	Jupai Holdings Limited	20200121	1.62	1.6582	1.58	1.6066	35467	1.6066	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200121	10.43	10.45	10.395	10.43	217939	9.1102
JPI.US	Nuveen Preferred and Income Term Fund	20200121	25.67	25.7125	25.66	25.67	46549	22.5881
JPS.US	Nuveen Preferred Securities Income Fund	20200121	10.07	10.11	10.06	10.1	846384	8.8955	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200121	25.06	25.06	24.83	24.88	7128	22.1834	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200121	7.67	7.68	7.64	7.67	901795	5.9746
JRI.US	Nuveen Real Asset Income and Growth Fund	20200121	18.72	18.7327	18.64	18.69	90200	15.8937	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200121	10.03	10.04	9.99	10.02	393997	8.737	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20200121	10.83	10.9	10.79	10.88	56993	9.234	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200121	15.36	15.4	15.35	15.38	34143	13.3811	up	up	correct
JT.US	Jianpu Technology Inc	20200121	1.5	1.54	1.48	1.49	158877	11.92	down	down	correct
JTA.US	Nuveen Tax	20200121	12.16	12.22	12.12	12.12	26667	10.476	down	down	correct
JTD.US	Nuveen Tax	20200121	17.94	18.047	17.94	17.96	24194	15.5337	up	up	correct
JW.US	B	20200121	48.65	48.65	48.65	48.65	100	46.9173
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200121	48.65	48.65	48.65	48.65	100	46.0492
JWN.US	Nordstrom Inc	20200121	40.29	40.36	39.27	39.69	2781666	39.1843	down	down	correct
K.US	Kellogg Company	20200121	70.71	71.01	70.31	70.6	2175616	65.6615	down	down	correct
KAI.US	Kadant Inc	20200121	112.14	112.54	109.875	111.32	58616	109.8179	down	down	correct
KAMN.US	Kaman Corporation	20200121	66.26	66.39	65.48	65.67	161408	63.3443	down	down	correct
KAR.US	KAR Auction Services Inc	20200121	21.95	22.13	21.84	21.92	1352915	21.6267	down	down	correct
KB.US	KB Financial Group Inc	20200121	40.55	40.55	40.08	40.13	123283	38.5912	down	up	incorrect
KBH.US	KB Home	20200121	36.85	37.91	36.81	37.84	1389190	36.8219	up	up	correct
KBR.US	KBR Inc	20200121	29.47	29.56	28.75	28.89	1404572	28.0754	down	down	correct
KEN.US	Kenon Holdings Ltd	20200121	22.5662	22.5662	22.4	22.4	289	18.3591	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200121	11.31	11.35	11.26	11.34	56860	10.8246	up	up	correct
KEX.US	Kirby Corporation	20200121	89.94	90.355	87.61	87.62	329562	87.62	down	down	correct
KEY.US	PK	20200121	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200121	105.3	106.31	104.77	104.87	2088819	104.87	down	up	incorrect
KF.US	The Korea Fund Inc	20200121	30.23	30.23	29.89	30.0505	5479	23.2861	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200121	1.79	1.8201	1.79	1.8	9431	1.8	up	up	correct
KFY.US	Korn Ferry	20200121	43.05	43.24	42.54	43.09	475919	42.2269	up	up	correct
KGC.US	Kinross Gold Corporation	20200121	4.53	4.7	4.46	4.68	11944238	4.5588	up	up	correct
KIM.US	PM	20200121	26.63	26.63	26.49	26.51	17038	24.2334	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200121	15.9	15.95	15.84	15.87	135305	13.2513	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20200121	43.09	43.884	42.53	43.68	1224447	42.4354	up	down	incorrect
KLR.US	Kaleyra Inc	20200121	8.5	8.5	8.14	8.225	2400	8.225	down	down	correct
KMB.US	Kimberly	20200121	144.6	144.84	143.06	144.59	1493775	135.7031	down	down	correct
KMI.US	Kinder Morgan Inc	20200121	21.27	21.34	20.92	20.93	14430790	18.3024	down	down	correct
KMPR.US	Kemper Corporation	20200121	78.66	78.66	77.19	77.3	249208	74.6523	down	down	correct
KMT.US	Kennametal Inc	20200121	35.92	36.16	35.3211	35.93	725663	34.1912	up	down	incorrect
KMX.US	CarMax Inc	20200121	95.38	96.13	94.77	95.9	1549019	95.9	up	up	correct
KN.US	Knowles Corporation	20200121	20.53	20.69	20.49	20.52	704444	20.52	down	down	correct
KNL.US	Knoll Inc	20200121	24.99	25.22	24.78	25.21	303462	24.3761	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200121	20.92	20.92	20.6607	20.79	100056	16.224	down	down	correct
KNX.US	Knight	20200121	37.5	37.8	37.06	37.22	1609927	36.6401	down	down	correct
KO.US	The Coca	20200121	56.85	57.245	56.5745	57.17	11968920	53.5889	up	up	correct
KODK.US	Eastman Kodak Company	20200121	3.63	3.75	3.6	3.67	170886	3.67	up	up	correct
KOF.US	Coca	20200121	61.8	62.73	61.73	61.98	152732	55.8969	up	up	correct
KOP.US	Koppers Holdings Inc	20200121	34.51	34.65	33.98	34.03	133542	34.03	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200121	6.5	6.55	6.42	6.46	4558200	6.3503	down	up	incorrect
KR.US	The Kroger Co	20200121	28.2	28.56	28.06	28.41	7318176	27.2602	up	up	correct
KRA.US	Kraton Corporation	20200121	23.31	23.33	22.2	22.29	207596	22.29	down	down	correct
KRC.US	Kilroy Realty Corporation	20200121	82.34	83.105	82.28	82.82	956785	78.2554	up	up	correct
KRG.US	Kite Realty Group Trust	20200121	18.3	18.67	18.27	18.59	627347	17.2122	up	up	correct
KRO.US	Kronos Worldwide Inc	20200121	12.57	12.6	12.31	12.34	216119	11.0496	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200121	15.58	15.68	15.26	15.4	374230	12.7289	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200121	12.06	12.11	12.06	12.1	13274	11.0653	up	up	correct
KSS.US	Kohl's Corporation	20200121	46.86	46.86	45.85	46.13	2852115	43.6868	down	down	correct
KSU.US	P	20200121	29.65	29.65	28.697	28.697	403	27.2039	down	up	incorrect
KT.US	KT Corporation	20200121	11.13	11.25	11.09	11.19	322953	10.5922	up	up	correct
KTB.US	Kontoor Brands Inc	20200121	41.68	42.49	41.33	41.62	395795	39.3538	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20200121	11.55	11.61	11.55	11.61	136417	10.6714	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200121	32.3	32.39	32.3	32.36	950	28.5843	up	up	correct
KTN.US	Credit	20200121	31.56	31.89	31.56	31.89	3524	29.0404	up	up	correct
KW.US	Kennedy	20200121	22.7	22.77	22.38	22.64	501189	20.6703	down	down	correct
KWR.US	Quaker Chemical Corporation	20200121	168.03	170.44	167.47	168.25	134650	166.0386	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200121	14.54	14.59	14.2	14.21	1122486	11.4778	down	down	correct
L.US	Loews Corporation	20200121	52.22	52.355	51.47	51.5	1155183	50.9474	down	down	correct
LAC.US	Lithium Americas Corp	20200121	4.2	4.4	4.09	4.35	494035	4.35	up	up	correct
LAD.US	Lithia Motors Inc	20200121	143.09	144.97	142.16	144.63	193466	142.9228	up	down	incorrect
LADR.US	Ladder Capital Corp	20200121	18.56	18.58	18.44	18.49	600588	16.0792	down	up	incorrect
LAIX.US	LAIX Inc	20200121	5.89	5.9	5.5	5.65	73600	5.65	down	down	correct
LAZ.US	Lazard Ltd	20200121	44.05	44.15	43.16	43.3	1657900	39.2692	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200121	10.51	10.53	9.74	9.77	640400	9.6894	down	up	incorrect
LC.US	LendingClub Corporation	20200121	12.65	12.66	12.45	12.47	387339	12.47	down	down	correct
LCI.US	Lannett Company Inc	20200121	9.56	9.84	9.36	9.5	1012038	9.5	down	down	correct
LCII.US	LCI Industries	20200121	110.54	110.7	108.48	108.84	131095	103.6667	down	down	correct
LDOS.US	Leidos Holdings Inc	20200121	102.93	103.69	102.85	103.27	631285	100.3199	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200121	26.42	26.5	26.358	26.5	33548	22.808	up	up	correct
LEA.US	Lear Corporation	20200121	139.67	140.27	137.55	137.74	542010	135.2191	down	down	correct
LEAF.US	Leaf Group Ltd	20200121	2.81	2.87	2.61	2.62	40358	2.62	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200121	50.91	51.43	50.5704	51.14	841530	47.309	up	up	correct
LEJU.US	Leju Holdings Limited	20200121	2.31	2.31	2.2	2.22	103948	2.22	down	down	correct
LEN.US	Lennar Corporation	20200121	63.15	65	63.15	64.94	3668732	63.6381	up	up	correct
LENB.US	Lennar Corporation	20200121	50.01	51.93	50.01	51.93	41809	50.789	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200121	8.63	8.69	8.63	8.69	100483	7.9097	up	up	correct
LEVI.US	Levi Strauss & Co	20200121	19.86	20.04	19.58	20	1363856	19.5952	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200121	13.59	13.65	13.46	13.49	651631	12.2108	down	down	correct
LGC.US	U	20200121	0.815	0.815	0.815	0.815	0	0.815
LGF.US	B	20200121	10.11	10.21	9.855	10.17	814657	10.17	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200121	10.81	10.89	10.51	10.79	1085833	10.79	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200121	16.81	16.8398	16.76	16.8	56970	14.077	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200121	176.85	179.96	176.545	179.63	647600	179.63	up	up	correct
LHX.US	L3Harris Technologies Inc	20200121	219.4	221.34	217.81	220.46	1527234	212.4699	up	up	correct
LII.US	Lennox International Inc	20200121	243.65	246.16	243.56	244.95	288165	239.7554	up	up	correct
LIN.US	Linde plc	20200121	211.7	212.74	211.18	211.73	1384595	205.1841	up	up	correct
LINX.US	Linx S.A	20200121	9.04	9.06	8.805	8.9	83400	8.7189	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200121	1.07	1.18	1.07	1.12	104700	1.12	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200121	8.87	8.99	8.26	8.27	3433614	8.27	down	down	correct
LLY.US	Eli Lilly and Company	20200121	139.5	141.57	138.43	140.91	4849620	136.0895	up	up	correct
LMT.US	Lockheed Martin Corporation	20200121	424.42	427.78	423.01	426.15	1071421	403.2737	up	up	correct
LNC.US	Lincoln National Corporation	20200121	59.41	59.4749	58.41	58.53	1302056	54.9615	down	down	correct
LND.US	BrasilAgro	20200121	4.61	4.85	4.61	4.85	608	4.3206	up	up	correct
LNN.US	Lindsay Corporation	20200121	103.99	104.14	100.94	102.28	114369	100.2134	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200121	7.3	7.37	7.09	7.29	304876	6.876	down	up	incorrect
LOW.US	Lowe's Companies Inc	20200121	121.17	121.75	120.16	120.93	3478130	117.6759	down	down	correct
LPG.US	Dorian LPG Ltd	20200121	14.91	15.31	14.82	14.82	873881	13.6887	down	down	correct
LPI.US	Laredo Petroleum Inc	20200121	2.37	2.37	2.19	2.2	334430	44	down	down	correct
LPL.US	LG Display Co. Ltd	20200121	6.63	6.63	6.54	6.57	212066	6.57	down	down	correct
LPX.US	Louisiana	20200121	30.96	31.43	30.92	30.94	1250679	29.9319	down	down	correct
LRN.US	Stride Inc	20200121	20.64	20.68	20.17	20.35	413264	20.35	down	up	incorrect
LSI.US	Life Storage Inc	20200121	114.06	115.9	113.65	115.45	425802	72.2749	up	up	correct
LSPD.US	Lightspeed POS Inc	20200121	32.3189	32.5645	32.3189	32.5645	981	32.5645	up	up	correct
LTC.US	LTC Properties Inc	20200121	46.82	47.3804	46.8	47.31	306843	41.8593	up	up	correct
LTHM.US	Livent Corporation	20200121	8.6	8.82	8.5	8.8	2184800	8.8	up	up	correct
LUB.US	Luby's Inc	20200121	2.3101	2.4	2.3101	2.34	9323	1.4241	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20200121	14.05	14.74	13.9554	14.72	21275910	12.6937	up	up	correct
LUV.US	Southwest Airlines Co	20200121	54.63	55.07	53.18	53.54	6753491	53.3347	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20200121	69.52	71.34	68.85	70.06	10307130	68.6897	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20200121	90.52	91.44	90.49	91.2	1010850	88.7556	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200121	17.72	17.76	17.44	17.6	123134	16.695	down	down	correct
LXP.US	PC	20200121	57.5025	57.7032	57.5025	57.7032	343	51.4405	up	up	correct
LXU.US	LSB Industries Inc	20200121	4.06	4.06	3.8	3.91	196396	3.0077	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200121	91.4	91.404	88.41	89.39	2005463	81.9254	down	down	correct
LYG.US	Lloyds Banking Group plc	20200121	3.03	3.04	3.02	3.04	8070218	2.7379	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20200121	75.2	75.38	74.0551	74.91	1368095	74.91	down	down	correct
LZB.US	La	20200121	31.91	32.485	31.9	32.43	196888	31.5588	up	down	incorrect
M.US	Macy's Inc	20200121	17.58	17.585	16.95	16.99	12769706	16.1007	down	down	correct
MA.US	Mastercard Incorporated	20200121	322.41	325.66	321.49	321.93	5998640	319.0658	down	up	incorrect
MAA.US	PI	20200121	68.5	68.5	67.9941	68.5	934	60.0689
MAC.US	The Macerich Company	20200121	25.75	26.215	25.61	26.16	1772969	23.0699	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20200121	44.4	44.5148	44.2588	44.32	247543	38.836	down	down	correct
MAN.US	ManpowerGroup Inc	20200121	98.4	98.76	96.57	96.92	480342	92.06	down	up	incorrect
MANU.US	Manchester United plc	20200121	20.2	20.2	19.77	19.85	68498	19.4003	down	down	correct
MAS.US	Masco Corporation	20200121	48.89	49.43	48.89	49.32	2312011	48.0731	up	up	correct
MATX.US	Matson Inc	20200121	39.82	39.93	38.925	39.3	154862	37.8077	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200121	11.02	11.09	11.02	11.09	76239	10.1278	up	up	correct
MAXR.US	Maxar Technologies Inc	20200121	20.35	21.45	20.35	20.71	1626791	20.6377	up	up	correct
MBI.US	MBIA Inc	20200121	9.34	9.34	9.18	9.23	617987	9.23	down	up	incorrect
MBSC.US	UN	20200121	14.14	15.97	14.1	15.97	10590	15.97	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200121	10.51	10.67	10.495	10.61	2777285	8.6449	up	up	correct
MC.US	Moelis & Company	20200121	34.66	35.34	34.49	34.99	517018	28.2357	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200121	14.54	14.54	14.48	14.5	40643	13.3653	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200121	47.46	47.48	46.7835	46.91	6852	46.91	down	down	correct
MCD.US	McDonald's Corporation	20200121	211.37	212.26	210.2208	211.16	4100505	201.4085	down	down	correct
MCI.US	Barings Corporate Investors	20200121	16.4	16.79	16.4	16.47	32549	14.5829	up	down	incorrect
MCK.US	McKesson Corporation	20200121	155.8	156.11	154.24	155.27	1267015	152.2629	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200121	6.7	6.75	6.6763	6.69	70336	5.4048	down	down	correct
MCO.US	Moody's Corporation	20200121	256.84	258.11	255.77	256.34	911043	252.3583	down	down	correct
MCR.US	MFS Charter Income Trust	20200121	8.45	8.51	8.44	8.48	103207	7.2358	up	up	correct
MCS.US	The Marcus Corporation	20200121	31.35	31.35	30.51	30.56	193350	30.3582	down	up	incorrect
MCY.US	Mercury General Corporation	20200121	47.87	48.205	47.71	47.73	191102	43.1507	down	down	correct
MD.US	MEDNAX Inc	20200121	27.6	27.85	27.07	27.14	676272	27.14	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20200121	42.45	43.32	42.45	43.19	436304	37.4408	up	up	correct
MDLA.US	Medallia Inc	20200121	31.41	31.95	31	31.1	2430500	31.1	down	down	correct
MDLQ.US	Medley LLC	20200121	18.97	19	18.8539	18.89	5358	14.7897	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200121	18.75	18.9364	18.75	18.9364	4361	14.0118	up	up	correct
MDP.US	Meredith Corporation	20200121	31.37	31.44	30.05	30.57	1325397	29.9105	down	down	correct
MDT.US	Medtronic plc	20200121	119	120.505	118.81	120.32	5596969	115.0591	up	down	incorrect
MDU.US	MDU Resources Group Inc	20200121	29.65	29.65	29.31	29.56	1295283	27.8015	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200121	9.07	9.2	9.05	9.1	32600	9.1	up	down	incorrect
MED.US	Medifast Inc	20200121	115.53	116.39	114.38	115.78	274365	108.6796	up	up	correct
MEI.US	Methode Electronics Inc	20200121	39	39.1	38.19	38.26	156911	37.3981	down	down	correct
MER.US	PK	20200121	26.95	27.1	26.02	26.26	510000	24.7082	down	down	correct
MET.US	PF	20200121	25.41	25.624	25.41	25.49	1660411	23.3498	up	up	correct
MFC.US	Manulife Financial Corporation	20200121	21.06	21.2	20.61	20.62	2139511	18.6138	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200121	3	3.02	3	3.01	213041	2.7834	up	up	correct
MFGP.US	Micro Focus International plc	20200121	14.36	14.405	14.28	14.29	445382	12.3301	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200121	13.61	13.64	13.6	13.63	87741	12.6049	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20200121	7.18	7.18	7.15	7.15	49127	6.5515	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200121	25.91	26.14	25.91	26.0671	1761	24.3102	up	down	incorrect
MFV.US	MFS Special Value Trust	20200121	6.7573	6.945	6.7	6.87	10533	5.7861	up	up	correct
MG.US	Mistras Group Inc	20200121	13.71	13.76	13.34	13.43	63067	13.43	down	down	correct
MGA.US	Magna International Inc	20200121	54.65	54.84	53.72	53.76	658038	51.021	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200121	4.53	4.55	4.52	4.53	220905	4.071
MGM.US	MGM Resorts International	20200121	33.85	33.89	32.37	32.39	10123912	32.1345	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20200121	32.22	32.81	32.14	32.56	1906633	29.0098	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20200121	27.45	27.49	27.3492	27.3799	25143	24.873	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200121	26.23	26.46	26.2	26.21	28888	23.3593	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20200121	12.31	12.415	12.14	12.14	675190	12.0726	down	up	incorrect
MH.US	PD	20200121	6.5887	6.935	6.5887	6.935	4188	6.935	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200121	17.26	17.31	17.15	17.31	20300	15.8516	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200121	7.7	7.7599	7.69	7.69	56440	7.1848	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200121	12.28	12.33	12.26	12.33	88854	11.3031	up	up	correct
MHK.US	Mohawk Industries Inc	20200121	138.64	141.55	138.38	141.29	827395	141.29	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200121	19.6	19.6	19.521	19.5335	2030	18.7725	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200121	13.81	13.85	13.81	13.85	11672	12.7051	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20200121	22.45	22.61	22.32	22.579	24364	18.9952	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200121	45.3	45.4	44.77	44.88	493700	2.5954	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200121	3.8	3.8	3.79	3.79	393960	3.284	down	up	incorrect
MITT.US	PC	20200121	26.5124	26.565	26.5124	26.565	689	22.3278	up	up	correct
MIXT.US	MiX Telematics Limited	20200121	14.79	14.79	14.55	14.6	85852	13.9818	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200121	14.41	14.64	14.41	14.5	162853	13.3153	up	up	correct
MKC.US	V	20200121	83.515	85.06	83.515	84.83	4400	82.6212	up	up	correct
MKL.US	Markel Corporation	20200121	1186.36	1193	1175.53	1186.24	32996	1186.24	down	down	correct
MLI.US	Mueller Industries Inc	20200121	31.81	31.93	30.68	30.83	158705	30.023	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20200121	265.74	269.03	265.3465	267.76	590791	263.4254	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200121	10.99	11.02	10.92	10.97	5401	10.97	down	down	correct
MLR.US	Miller Industries Inc	20200121	35.66	35.66	34.84	35.02	24426	33.5797	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200121	113.78	114.56	113.59	113.96	1335138	110.318	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200121	21.77	21.7889	21.63	21.67	32366	19.7755	down	down	correct
MMI.US	Marcus & Millichap Inc	20200121	37.63	37.96	37.51	37.65	75213	37.65	up	up	correct
MMM.US	3M Company	20200121	181.85	181.91	178.63	179.39	3368041	167.6293	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200121	64.55	65.33	64.09	64.85	1459961	53.9489	up	up	correct
MMS.US	Maximus Inc	20200121	75.01	75.44	74.17	74.35	269372	72.2354	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200121	6.29	6.32	6.28	6.32	91316	5.4405	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200121	13.81	13.89	13.81	13.89	63283	12.8461	up	down	incorrect
MN.US	Manning & Napier Inc	20200121	2.05	2.07	1.9981	2	75573	1.9442	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200121	15.5	15.5	15.42	15.45	18661	14.2873	down	up	incorrect
MNR.US	PC	20200121	25.07	25.11	25.04	25.06	188658	22.1836	down	down	correct
MNRL.US	Brigham Minerals Inc	20200121	19.5	19.57	19.07	19.35	549600	16.2814	down	up	incorrect
MO.US	Altria Group Inc	20200121	50.91	51.31	50.505	51.09	10192408	43.5057	up	up	correct
MOD.US	Modine Manufacturing Company	20200121	7.58	7.6	7.41	7.55	286684	7.55	down	down	correct
MODN.US	Model N Inc	20200121	33.73	34	33.13	33.29	249406	33.29	down	down	correct
MOG.US	A	20200121	92.56	92.94	89.98	90.85	151025	88.8416	down	up	incorrect
MOGU.US	MOGU Inc	20200121	2.51	2.51	2.33	2.405	43454	2.405	down	down	correct
MOH.US	Molina Healthcare Inc	20200121	135.95	139.445	135.02	138.38	855885	138.38	up	up	correct
MOS.US	The Mosaic Company	20200121	21.62	21.66	21.14	21.15	3651897	20.7309	down	down	correct
MOV.US	Movado Group Inc	20200121	19.85	20.27	19.41	20.19	198790	19.5821	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200121	14.5	14.59	14.5	14.59	9933	13.4204	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200121	56.4	56.6	55.7	56.18	6499846	51.0365	down	down	correct
MPLX.US	MPLX LP	20200121	26.53	26.53	25.67	25.68	4410708	19.7411	down	up	incorrect
MPV.US	Barings Participation Investors	20200121	16.24	16.4	16.201	16.27	25223	14.5301	up	up	correct
MPW.US	Medical Properties Trust Inc	20200121	22.28	22.48	22.2	22.39	3506734	20.128	up	up	correct
MPX.US	Marine Products Corporation	20200121	14.23	14.279	13.41	13.68	21821	12.9	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200121	13.22	13.28	13.215	13.23	25038	12.1329	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200121	15.27	15.29	15.25	15.29	21721	13.9834	up	up	correct
MRC.US	MRC Global Inc	20200121	13.26	13.265	12.75	12.78	819291	12.78	down	down	correct
MRK.US	Merck & Co. Inc	20200121	90.651	90.9008	89.6418	89.9016	9563099	80.2301	down	down	correct
MRO.US	Marathon Oil Corporation	20200121	13.14	13.18	12.84	12.85	12326620	12.5365	down	up	incorrect
MS.US	PL	20200121	25.48	25.59	25.48	25.57	199699	23.5486	up	up	correct
MSA.US	MSA Safety Incorporated	20200121	136.62	137.14	135.35	136.7	176423	133.4716	up	up	correct
MSB.US	Mesabi Trust	20200121	22.72	22.7665	22.22	22.69	92156	18.884	down	down	correct
MSC.US	Studio City International Holdings Limited	20200121	20.5	20.5	20.5	20.5	0	20.5
MSCI.US	MSCI Inc	20200121	277.61	281.675	276.38	278.03	477031	273.8721	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200121	9.75	9.8	9.74	9.76	79048	8.824	up	up	correct
MSGS.US	W	20200121	305.5	305.5	301.83	302.18	57732	300.4935	down	down	correct
MSI.US	Motorola Solutions Inc	20200121	175.24	177.56	174.61	176.94	1384265	171.6477	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200121	71.56	71.98	70.53	71.23	1072479	63.7849	down	down	correct
MT.US	ArcelorMittal	20200121	16.03	16.05	15.7	15.72	2418703	15.5744	down	down	correct
MTB.US	M&T Bank Corporation	20200121	162	162.97	160.75	160.97	700883	150.5389	down	up	incorrect
MTD.US	Mettler	20200121	831	839.5	830.28	835.13	164219	835.13	up	up	correct
MTDR.US	Matador Resources Company	20200121	16.75	16.8825	16.48	16.76	2671458	16.6947	up	up	correct
MTG.US	MGIC Investment Corporation	20200121	14.04	14.15	13.96	14.04	2149378	13.4268
MTH.US	Meritage Homes Corporation	20200121	65.95	67.25	65.77	67.22	323838	67.22	up	down	incorrect
MTL.US	P	20200121	0.85	0.8799	0.8104	0.845	133852	0.845	down	down	correct
MTN.US	Vail Resorts Inc	20200121	249.17	252.53	247.72	250.01	344267	245.6497	up	up	correct
MTOR.US	Meritor Inc	20200121	24.72	25.06	24.515	24.66	793370	24.66	down	down	correct
MTR.US	Mesa Royalty Trust	20200121	7.43	8.15	7.41	7.77	9232	7.0632	up	up	correct
MTRN.US	Materion Corporation	20200121	61	61.04	59.28	59.59	87876	58.7298	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200121	21.3	21.3708	21.27	21.27	18430	20.4409	down	down	correct
MTW.US	The Manitowoc Company Inc	20200121	16.23	16.23	15.4708	15.6	286694	15.6	down	down	correct
MTX.US	Minerals Technologies Inc	20200121	58.4	58.4136	57.13	57.22	125988	56.8554	down	down	correct
MTZ.US	MasTec Inc	20200121	63.57	63.74	63.01	63.32	605715	63.32	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200121	15.75	15.77	15.69	15.69	43470	14.3346	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200121	14.31	14.33	14.28	14.3	61711	13.1805	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200121	12.86	12.92	12.8592	12.92	41996	11.8497	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200121	5.31	5.32	5.28	5.28	619288	4.9843	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200121	15.53	15.53	15.37	15.37	18523	14.533	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200121	14.54	14.58	14.53	14.55	33509	13.4128	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200121	14.65	14.76	14.65	14.75	87735	13.4053	up	up	correct
MUR.US	Murphy Oil Corporation	20200121	25.19	25.32	24.46	24.55	2052672	22.8616	down	down	correct
MUSA.US	Murphy USA Inc	20200121	112.19	113.48	112.07	113.26	299146	112.2497	up	up	correct
MUX.US	McEwen Mining Inc	20200121	1.16	1.2	1.15	1.19	2934861	1.19	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200121	9.21	9.22	9.2	9.21	83054	8.4586
MVO.US	MV Oil Trust	20200121	6	6.02	5.6105	5.7	109591	4.5726	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200121	15.16	15.16	15.08	15.08	50202	13.784	down	down	correct
MWA.US	Mueller Water Products Inc	20200121	12.07	12.14	11.98	12.12	1026599	11.7022	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20200121	14.19	15.665	14.14	15.33	1358086	15.33	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200121	12.1	12.1	11.98	12.02	9500	12.02	down	down	correct
MXF.US	The Mexico Fund Inc	20200121	15	15.17	15	15.04	149447	14.1349	up	up	correct
MXL.US	MaxLinear Inc	20200121	21.33	21.44	21.23	21.33	276396	21.33
MYC.US	Blackrock MuniYield California Fund Inc	20200121	14.41	14.41	14.38	14.4	18966	13.3417	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200121	15.04	15.04	15.01	15.02	49034	13.7225	down	up	incorrect
MYE.US	Myers Industries Inc	20200121	16.88	17.02	16.67	16.98	212911	15.9163	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200121	13.79	13.83	13.78	13.8	235550	12.7284	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200121	15.4	15.485	15.36	15.46	50523	14.034	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200121	13.18	13.25	13.18	13.25	46314	12.1787	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200121	13.9	14.17	13.65	14	830626	14	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200121	15.07	15.1	15.03	15.09	161718	14.4622	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200121	14.78	14.815	14.78	14.8	278064	14.1344	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200121	14.29	14.4	14.29	14.4	46186	13.8028	up	up	correct
NAT.US	Nordic American Tankers Limited	20200121	4.55	4.56	4.4	4.42	2479073	3.8622	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200121	13.55	13.6358	13.55	13.6358	11506	13.1242	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200121	22.25	22.28	22.153	22.23	64175	20.0888	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20200121	36.71	36.86	36.05	36.1	159822	34.4079	down	down	correct
NBR.US	Nabors Industries Ltd	20200121	2.85	2.868	2.76	2.79	245664	136.3295	down	down	correct
NC.US	NACCO Industries Inc	20200121	48.52	48.5491	47.5	47.56	9887	44.9104	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200121	10.75	10.75	10.64	10.64	45357	10.0515	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200121	59	59.03	57.573	57.95	2252759	57.95	down	down	correct
NCR.US	NCR Corporation	20200121	35.49	35.49	34.88	34.99	507315	34.99	down	down	correct
NCV.US	PA	20200121	26.7178	26.8	26.705	26.705	3226	24.4763	down	down	correct
NCZ.US	PA	20200121	26.5	26.5	26.385	26.385	1004	25.6822	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200121	4.18	4.1879	4.1	4.1	93851	30.9634	down	down	correct
NEA.US	Nuveen AMT	20200121	14.48	14.53	14.48	14.5	509218	13.8674	up	up	correct
NEM.US	Newmont Corporation	20200121	43.23	43.76	43.09	43.71	7471448	41.4088	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200121	55.66	56.89	55.5	56.69	529971	52.7941	up	up	correct
NET.US	Cloudflare Inc	20200121	18.56	18.9	18	18	635700	18	down	down	correct
NETI.US	Eneti Inc	20200121	5.01	5.13	4.91	4.98	45830	48.7206	down	up	incorrect
NEU.US	NewMarket Corporation	20200121	469.78	469.78	463.735	464.14	40322	444.4583	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200121	15.15	15.2	15.05	15.16	40908	14.2429	up	up	correct
NEW.US	Puxin Limited	20200121	9.58	9.82	9.1	9.58	299572	9.58
NEWR.US	New Relic Inc	20200121	71.54	72.1	70.05	70.44	917934	70.44	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200121	6.76	6.76	6.22	6.24	2468767	6.24	down	down	correct
NEXA.US	Nexa Resources S.A	20200121	8.64	8.89	8.6	8.85	46629	7.9443	up	up	correct
NFG.US	National Fuel Gas Company	20200121	45.52	45.52	44.71	44.85	482783	41.7936	down	down	correct
NFH.US	WS	20200121	9.5	9.545	9.3	9.4	329239	8.1618	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200121	13.24	13.27	13.1592	13.27	158076	11.5057	up	up	correct
NGG.US	National Grid plc	20200121	64.1	64.41	63.9	64.29	759769	57.9368	up	up	correct
NGL.US	PC	20200121	25.9197	26.07	25.74	25.98	21463	21.1904	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200121	11.69	11.69	11.15	11.31	52627	11.31	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200121	10.2	10.27	10.16	10.25	48307	8.6624	up	up	correct
NGVT.US	Ingevity Corporation	20200121	82.06	82.065	80.3832	80.45	208412	80.45	down	down	correct
NHI.US	National Health Investors Inc	20200121	83.99	85.07	83.7	85.07	364116	75.6153	up	up	correct
NI.US	PB	20200121	28.42	28.45	27.975	28.05	27348	24.9406	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200121	13.88	13.9	13.84	13.9	114689	13.3809	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200121	23.77	23.833	23.52	23.53	68262	19.6772	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200121	10.46	10.47	10.44	10.44	12633	10.111	down	down	correct
NINE.US	Nine Energy Service Inc	20200121	7.26	7.26	6.52	6.56	184632	6.56	down	down	correct
NIO.US	NIO Inc	20200121	4.6	5.29	4.52	5.17	181423600	5.17	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200121	14.18	14.18	14.07	14.1	63418	13.6229	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20200121	44.08	44.13	43.43	43.56	429824	40.3602	down	down	correct
NKE.US	NIKE Inc	20200121	104.25	104.69	103.81	104.58	4854693	102.8196	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200121	12.79	12.79	12.7349	12.76	9882	12.2615	down	down	correct
NKX.US	Nuveen California AMT	20200121	15.53	15.59	15.5185	15.59	35956	14.9537	up	up	correct
NL.US	NL Industries Inc	20200121	3.5	3.77	3.4874	3.68	23943	3.4075	up	up	correct
NLS.US	Nautilus Inc	20200121	3.49	3.65	3.1	3.52	1191693	3.52	up	up	correct
NLSN.US	Nielsen Holdings plc	20200121	21.48	21.48	21.07	21.22	3460038	20.6991	down	up	incorrect
NLY.US	PI	20200121	26.19	26.19	26.01	26.05	40937	23.095	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200121	15.71	15.74	15.5	15.6	103200	14.0991	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200121	0.159	0.159	0.15	0.1518	1287	1.518	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200121	11.4398	11.5972	11.4398	11.46	12654	11.0955	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200121	16.13	16.15	15.2	15.32	135531	13.9884	down	down	correct
NMR.US	Nomura Holdings Inc	20200121	5.19	5.19	5.16	5.19	148507	4.8151
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200121	14.42	14.42	14.3653	14.3653	276	13.7942	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200121	14.33	14.34	14.19	14.19	6418	13.687	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200121	14.44	14.44	14.4	14.41	264614	13.6582	down	down	correct
NNI.US	Nelnet Inc	20200121	60.04	60.55	59.31	59.4	42282	57.9156	down	down	correct
NNN.US	National Retail Properties Inc	20200121	55.48	56.59	55.45	56.5	504529	50.993	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200121	10.2	10.28	10.2	10.21	34178	6.348	up	up	correct
NOA.US	North American Construction Group Ltd	20200121	12	12.19	11.94	12.06	122257	11.7646	up	up	correct
NOAH.US	Noah Holdings Limited	20200121	36.88	37.5	36.64	37.1	163339	37.1	up	up	correct
NOC.US	Northrop Grumman Corporation	20200121	379.38	381.19	373.96	378.13	1420863	366.9364	down	down	correct
NOK.US	Nokia Corporation	20200121	4.16	4.17	4.09	4.13	21274949	4.13	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200121	14.16	14.3	14.02	14.3	5051	13.7945	up	up	correct
NOMD.US	Nomad Foods Limited	20200121	20.7	20.7	20.3	20.56	920537	20.56	down	down	correct
NOV.US	NOV Inc	20200121	23.32	23.4948	23.14	23.27	2265876	23.0603	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20200121	12.3	12.84	12.3	12.71	620000	12.71	up	up	correct
NOW.US	ServiceNow Inc	20200121	312	315.6	311.11	312.98	2558574	312.98	up	up	correct
NP.US	Neenah Inc	20200121	67.06	67.36	66.11	66.54	59921	61.8823	down	down	correct
NPK.US	National Presto Industries Inc	20200121	89.23	89.525	87.14	87.34	32265	76.7776	down	down	correct
NPO.US	EnPro Industries Inc	20200121	66.49	66.87	65.1191	65.31	77172	63.3534	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200121	8.64	8.78	8.52	8.58	626760	8.58	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200121	14.56	14.609	14.53	14.6	19915	14.0894	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200121	14.38	14.4	14.26	14.37	68669	13.6722	down	down	correct
NR.US	Newpark Resources Inc	20200121	5.26	5.41	5.19	5.28	752525	5.28	up	up	correct
NRG.US	NRG Energy Inc	20200121	38.51	38.62	38.09	38.52	1958494	35.9877	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200121	17.85	17.85	17.2	17.25	219303	14.296	down	down	correct
NRK.US	Nuveen New York AMT	20200121	13.65	13.72	13.62	13.71	92465	13.1483	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20200121	21.66	21.7	20.43	21.54	46800	18.0978	down	down	correct
NRT.US	North European Oil Royalty Trust	20200121	5.7	5.72	5.65	5.69	40113	4.8983	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200121	28.1	28.1	27.88	27.88	7400	25.2005	down	down	correct
NS.US	PC	20200121	25.63	25.67	25.5	25.6369	13042	21.0748	up	up	correct
NSA.US	PA	20200121	34.93	35.19	34.715	35.06	317720	32.5206	up	up	correct
NSC.US	Norfolk Southern Corporation	20200121	208.5	208.81	203.775	204.62	1455192	197.6352	down	up	incorrect
NSCO.US	WS	20200121	5.28	5.28	4.59	4.6	29386	2.9984	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200121	6.01	6.05	6.01	6.04	71832	5.2376	up	up	correct
NSP.US	Insperity Inc	20200121	92.71	93.19	91.92	92.91	201326	87.6287	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200121	35.93	36.0999	35.12	35.2	126919	31.4028	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200121	22.17	22.32	21.77	21.78	1410000	21.78	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200121	11.42	11.42	11.1	11.12	910070	99.0414	down	down	correct
NTP.US	Nam Tai Property Inc	20200121	8.57	8.63	8.46	8.46	29095	8.46	down	up	incorrect
NTR.US	Nutrien Ltd	20200121	46.85	47	46.3	46.61	1518279	43.3527	down	down	correct
NTZ.US	Natuzzi S.p.A	20200121	1.71	1.75	1.71	1.7414	3301	1.7414	up	down	incorrect
NUE.US	Nucor Corporation	20200121	53.58	53.58	52.07	52.36	2282506	49.7063	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200121	15.47	15.511	15.47	15.47	36176	14.8612
NUS.US	Nu Skin Enterprises Inc	20200121	42.39	42.39	40.14	40.3	600397	37.6153	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200121	10.75	10.75	10.72	10.75	190173	10.4131
NUW.US	Nuveen AMT	20200121	16.49	16.5	16.48	16.48	25956	15.859	down	up	incorrect
NVG.US	Nuveen AMT	20200121	16.83	16.83	16.74	16.76	297268	15.8766	down	down	correct
NVGS.US	Navigator Holdings Ltd	20200121	13.1	13.1727	12.66	12.71	86035	12.71	down	down	correct
NVR.US	NVR Inc	20200121	3893.41	3918.6862	3884.14	3905.14	29963	3905.14	up	up	correct
NVRO.US	Nevro Corp	20200121	121.23	122.59	118.75	121.81	453616	121.81	up	up	correct
NVS.US	Novartis AG	20200121	95.64	95.965	95.18	95.19	2616697	88.3129	down	up	incorrect
NVST.US	Envista Holdings Corporation	20200121	32.13	32.59	31.87	32.51	3205600	32.51	up	up	correct
NVT.US	nVent Electric plc	20200121	25.43	25.54	25.22	25.45	677347	23.9799	up	up	correct
NVTA.US	Invitae Corporation	20200121	19.5	19.77	18.54	18.75	2175518	18.75	down	up	incorrect
NWG.US	NatWest Group plc	20200121	5.89	5.91	5.835	5.85	1421628	5.3105	down	down	correct
NWN.US	Northwest Natural Holding Company	20200121	73.71	74.76	73.41	74.58	290523	69.4002	up	up	correct
NX.US	Quanex Building Products Corporation	20200121	17.8	17.9	17.52	17.66	236663	17.0708	down	down	correct
NXC.US	Nuveen California Select Tax	20200121	15.77	15.83	15.64	15.67	3723	14.7007	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200121	14.77	14.8	14.76	14.79	51040	14.1189	up	up	correct
NXN.US	Nuveen New York Select Tax	20200121	14.1501	14.1889	14.115	14.115	4791	13.2548	down	down	correct
NXP.US	Nuveen Select Tax	20200121	16.74	16.87	16.73	16.73	21877	15.7122	down	down	correct
NXQ.US	Nuveen Select Tax	20200121	15.37	15.42	15.32	15.32	15952	14.3821	down	down	correct
NXR.US	Nuveen Select Tax	20200121	16.47	16.47	16.33	16.33	15907	15.3161	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200121	47.29	48.6	47.165	48.58	166324	45.8295	up	up	correct
NYCB.US	PU	20200121	51.06	51.06	51.0378	51.06	4440	51.06
NYT.US	The New York Times Company	20200121	33.77	33.9	33.46	33.67	1042116	33.3258	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200121	16.31	16.372	16.3	16.33	238620	15.5744	up	up	correct
O.US	Realty Income Corporation	20200121	76.36	77.96	76.35	77.72	1839450	71.4144	up	up	correct
OAK.US	PB	20200121	27.29	28	27.29	27.89	73614	24.6847	up	up	correct
OC.US	Owens Corning	20200121	65.95	67.325	65.95	66.52	2382162	64.9579	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200121	14.23	14.23	13.75	14.01	322700	14.01	down	down	correct
OCN.US	Ocwen Financial Corporation	20200121	1.45	1.47	1.42	1.42	226785	21.3	down	down	correct
ODC.US	Oil	20200121	37.6	38.385	37.2	38	17760	35.8396	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200121	18.02	18.11	17.71	17.76	335646	17.5039	down	down	correct
OFC.US	Corporate Office Properties Trust	20200121	29.98	30.18	29.94	30.08	361985	27.8823	up	up	correct
OFG.US	OFG Bancorp	20200121	21.86	21.98	21.61	21.62	242501	20.9134	down	up	incorrect
OGE.US	OGE Energy Corp	20200121	45.67	45.83	45.39	45.59	993524	41.7784	down	down	correct
OGS.US	ONE Gas Inc	20200121	94.55	95.24	93.96	95.09	256851	89.6812	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200121	43.25	44.08	43.2	44.02	1321299	37.5306	up	up	correct
OI.US	O	20200121	12.91	12.96	12.46	12.67	2482065	12.6176	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200121	8	8	7.95	7.98	44888	7.2623	down	down	correct
OIBR.US	C	20200121	1.2	1.21	1.14	1.15	11391394	1.15	down	down	correct
OII.US	Oceaneering International Inc	20200121	14.57	14.73	14.31	14.4	1164593	14.4	down	down	correct
OIS.US	Oil States International Inc	20200121	14.57	14.765	14.25	14.33	646729	14.33	down	down	correct
OKE.US	ONEOK Inc	20200121	77.14	77.26	75.89	75.91	2469397	63.298	down	up	incorrect
OLN.US	Olin Corporation	20200121	17.76	17.95	17.49	17.89	3097616	16.5813	up	up	correct
OLP.US	One Liberty Properties Inc	20200121	28.13	28.35	28.0329	28.34	32623	24.114	up	down	incorrect
OMC.US	Omnicom Group Inc	20200121	80.41	81	80.14	80.27	2218956	74.0641	down	down	correct
OMF.US	OneMain Holdings Inc	20200121	43	43.03	42.27	42.61	458400	30.4328	down	down	correct
OMI.US	Owens & Minor Inc	20200121	6.05	6.93	6.03	6.5	4324482	6.4906	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200121	6.66	6.78	6.45	6.76	273700	6.76	up	up	correct
ONTO.US	Onto Innovation Inc	20200121	39.89	39.98	38.17	39.5	329830	39.5	down	up	incorrect
OOMA.US	Ooma Inc	20200121	13.95	14.085	13.925	14.03	163500	14.03	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200121	27.65	27.685	27.245	27.33	31042	25.1171	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200121	9.5	9.73	9.32	9.73	867497	9.4766	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200121	78.7	79.97	78.37	79.85	183665	78.827	up	down	incorrect
ORAN.US	Orange S.A	20200121	14.54	14.84	14.51	14.58	3145607	12.7228	up	up	correct
ORC.US	Orchid Island Capital Inc	20200121	6.23	6.32	6.22	6.29	957168	4.6805	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200121	15.85	16.06	15.85	15.88	1170492	13.0989	up	up	correct
ORCL.US	Oracle Corporation	20200121	54.98	55.36	54.915	55.22	8773031	53.6797	up	down	incorrect
ORI.US	Old Republic International Corporation	20200121	23	23.1	22.74	22.87	2330374	18.7752	down	down	correct
ORN.US	Orion Group Holdings Inc	20200121	5.62	5.6255	5.42	5.45	82130	5.45	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200121	2.02	2.07	1.98	2	279171	2	down	down	correct
OSK.US	Oshkosh Corporation	20200121	91.38	91.75	90.16	90.4	524379	87.8484	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200121	28.86	29.23	28.69	29.17	559200	28.535	up	down	incorrect
OVV.US	Ovintiv Inc	20200121	4	4.02	3.91	3.96	4121656	18.3441	down	down	correct
OXM.US	Oxford Industries Inc	20200121	73.68	73.82	72.69	73.23	81792	70.7757	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200121	45.37	45.45	44.31	44.32	10814191	42.867	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200121	131.7	131.7	128.59	130.68	58203	126.3838	down	down	correct
PACK.US	Ranpak Holdings Corp	20200121	7.97	8.01	7.71	7.75	32000	7.75	down	down	correct
PAG.US	Penske Automotive Group Inc	20200121	48.04	48.15	47.4	47.92	141048	46.1993	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20200121	35.86	35.93	34.65	35.19	1987200	35.19	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200121	16.28	16.28	15.96	16.1	9149	14.9139	down	down	correct
PAM.US	Pampa Energía S.A	20200121	15	15	14.23	14.27	371816	14.27	down	down	correct
PAR.US	PAR Technology Corporation	20200121	29.97	30.28	29.72	30.05	200946	30.05	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200121	21.45	21.72	21.16	21.58	342289	21.58	up	up	correct
PAYC.US	Paycom Software Inc	20200121	296.2	301.21	295.5415	299.78	463372	299.78	up	up	correct
PB.US	Prosperity Bancshares Inc	20200121	70.32	70.48	69.28	69.31	336582	65.2413	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200121	38.64	38.87	38.48	38.6	874139	33.6158	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200121	26.42	26.45	26.3941	26.45	9231	23.1351	up	up	correct
PBF.US	PBF Energy Inc	20200121	30.7	30.99	29.62	29.92	2335701	29.5943	down	down	correct
PBFX.US	PBF Logistics LP	20200121	21.56	21.56	21.389	21.49	64905	17.5322	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200121	42.02	42.28	41.5148	41.74	271413	41.74	down	down	correct
PBI.US	Pitney Bowes Inc	20200121	4.26	4.27	3.98	4.01	3113113	3.7194	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200121	15.1	15.1	14.73	14.77	18235400	11.87	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200121	14.21	14.21	13.96	13.97	7017968	12.3001	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200121	4.06	4.14	4.02	4.1	176616	3.6591	up	down	incorrect
PBY.US	Prospect Capital Corporation	20200121	25.94	25.9459	25.925	25.9459	1182	23.6436	up	up	correct
PCF.US	High Income Securities Fund	20200121	9.35	9.3598	9.31	9.33	32266	7.5401	down	down	correct
PCG.US	PG&E Corporation	20200121	13.17	13.66	13.085	13.23	10060540	13.23	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200121	25.15	25.22	25.025	25.17	531931	20.8009	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200121	9.85	9.85	9.75	9.83	84458	9.0678	down	down	correct
PCM.US	PCM Fund Inc	20200121	11.55	11.66	11.5	11.615	55025	9.7779	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200121	19.6	19.7763	19.57	19.57	75206	16.84	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200121	19.08	19.1689	18.93	19	33298	18.2147	down	down	correct
PD.US	PagerDuty Inc	20200121	25.31	25.51	24.73	24.76	559063	24.76	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200121	32.65	32.82	32.65	32.72	174838	27.1005	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200121	23.29	23.32	23.09	23.21	802315	21.1346	down	up	incorrect
PDS.US	Precision Drilling Corporation	20200121	1.46	1.47	1.36	1.36	31544	27.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200121	18.27	18.33	18.23	18.32	61164	15.7424	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200121	36.38	36.79	36.205	36.77	3294435	33.7031	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200121	59.13	59.62	58.84	59.55	2894632	55.5361	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200121	5.01	5.05	4.83	4.88	3336459	4.4114	down	down	correct
PEN.US	Penumbra Inc	20200121	160.46	170.276	160.3	168.89	320400	168.89	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200121	16.12	16.2	15.98	15.98	80731	14.168	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200121	16.05	16.19	16	16.01	19531	14.1733	down	down	correct
PFE.US	Pfizer Inc	20200121	40.38	40.66	40.19	40.34	21931425	35.3878	down	down	correct
PFGC.US	Performance Food Group Company	20200121	51.86	52	51.22	51.31	617683	51.31	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200121	12.09	12.09	12.01	12.03	79127	10.0132	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20200121	10.76	10.76	10.735	10.75	244136	8.9342	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200121	12.57	12.6	12.45	12.49	19037	10.9432	down	up	incorrect
PFS.US	Provident Financial Services Inc	20200121	24.31	24.43	24.1	24.16	114810	21.8279	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200121	33.7	33.99	33.5	33.73	267870	32.8712	up	up	correct
PG.US	The Procter & Gamble Company	20200121	126.41	126.62	124.84	126.09	8553166	120.0336	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200121	12.44	12.5	12.39	12.49	59994	10.5261	up	up	correct
PGR.US	The Progressive Corporation	20200121	76.04	76.715	75.85	76.43	2686693	71.326	up	up	correct
PGRE.US	Paramount Group Inc	20200121	14.04	14.15	13.99	14.1	1615606	13.1753	up	up	correct
PGTI.US	PGT Innovations Inc	20200121	16.04	16.06	15.855	15.96	478252	15.96	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200121	21.38	21.38	21.19	21.25	16697	18.1277	down	up	incorrect
PH.US	Parker	20200121	205.9	206.43	201.23	202.05	1016689	195.8521	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200121	11.04	11.08	11.01	11.03	60383	9.643	down	down	correct
PHG.US	Koninklijke Philips N.V	20200121	49.67	49.96	49.66	49.81	351353	46.9174	up	up	correct
PHI.US	PLDT Inc	20200121	21	21.01	20.525	20.83	160134	18.2355	down	down	correct
PHK.US	PIMCO High Income Fund	20200121	7.6	7.615	7.59	7.59	462249	6.281	down	up	incorrect
PHM.US	PulteGroup Inc	20200121	41.87	42.65	41.76	42.54	3415762	41.5435	up	up	correct
PHR.US	Phreesia Inc	20200121	27.68	28.54	27.33	28.33	520300	28.33	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200121	9.63	9.68	9.611	9.66	90208	8.0445	up	up	correct
PHX.US	PHX Minerals Inc	20200121	8.75	8.87	8.44	8.52	52699	8.2447	down	down	correct
PII.US	Polaris Inc	20200121	92.12	92.94	90.7	91.7	570754	87.4714	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200121	4.78	4.8	4.76	4.77	173662	4.1148	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200121	19.2	19.2	18.97	19.1	47201	16.8971	down	up	incorrect
PING.US	Ping Identity Holding Corp	20200121	25	25.4057	24.28	24.94	832282	24.94	down	down	correct
PINS.US	Pinterest Inc	20200121	23.02	23.06	21.93	22.3	16684500	22.3	down	down	correct
PIPR.US	Piper Sandler Companies	20200121	83.56	85.58	83.08	84.72	116600	78.7412	up	up	correct
PJT.US	PJT Partners Inc	20200121	45.77	46.06	45.7	45.73	47068	43.7307	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20200121	24.7	24.75	24.18	24.4	3278450	23.0593	down	down	correct
PKD.US	Parker Drilling Company	20200121	0.066	0.066	0.065	0.065	108154	0.065	down	up	incorrect
PKE.US	Park Aerospace Corp	20200121	16.43	16.67	16.07	16.27	175202	15.3984	down	down	correct
PKG.US	Packaging Corporation of America	20200121	106.79	107.06	103.65	106.09	1380682	99.8535	down	up	incorrect
PKI.US	PerkinElmer Inc	20200121	101	101.71	100.55	101.34	833022	100.9402	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200121	28.18	28.18	28	28.08	49136	23.5467	down	down	correct
PKX.US	POSCO	20200121	51.65	51.96	51.34	51.53	322008	49.1863	down	up	incorrect
PLAN.US	Anaplan Inc	20200121	56.04	57.34	55.81	56.33	1150451	56.33	up	up	correct
PLD.US	Prologis Inc	20200121	94.15	95.61	94.06	95.57	3335727	91.2873	up	up	correct
PLNT.US	Planet Fitness Inc	20200121	79.59	80.82	78.77	78.9	924636	78.9	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200121	55.36	55.36	54.52	55.16	76609	51.9221	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200121	18.65	18.89	18.4	18.64	334910	16.704	down	down	correct
PM.US	Philip Morris International Inc	20200121	88.44	88.99	87.9	88.87	6373494	79.2282	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200121	15.33	15.45	15.2727	15.39	100353	14.6381	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20200121	15.38	15.5	15.3	15.3	255408	14.5822	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20200121	8.19	8.22	8.18	8.19	69214	7.4399
PMO.US	Putnam Municipal Opportunities Trust	20200121	13.49	13.5014	13.45	13.48	101538	12.1408	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200121	23.2	23.23	23.01	23.17	1264082	19.604	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200121	12.49	12.5	12.4332	12.44	65319	11.8874	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20200121	152.14	153.33	151.46	151.65	2036594	142.8587	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200121	13.5455	13.59	13.5199	13.57	5158	13.014	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200121	12.29	12.3	12.226	12.262	9504	11.7583	down	down	correct
PNM.US	PNM Resources Inc	20200121	51.49	51.98	51.19	51.88	512344	49.1999	up	up	correct
PNR.US	Pentair plc	20200121	47.05	47.085	46.51	46.72	1089574	45.314	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200121	93.67	94.59	93.23	94.38	700621	87.0133	up	up	correct
POLY.US	Plantronics Inc	20200121	31.62	31.798	30.6	30.74	702276	30.4148	down	down	correct
POR.US	Portland General Electric Company	20200121	58.87	59.28	58.6	59.25	441374	54.9628	up	up	correct
POST.US	Post Holdings Inc	20200121	111.73	112.19	111.35	112	318498	112	up	up	correct
PPG.US	PPG Industries Inc	20200121	127.82	128.12	125.6716	125.89	1916979	121.8163	down	up	incorrect
PPL.US	PPL Corporation	20200121	36.03	36.08	35.615	36.03	6298563	32.1684
PPT.US	Putnam Premier Income Trust	20200121	5.53	5.55	5.53	5.55	432212	4.7514	up	up	correct
PRA.US	ProAssurance Corporation	20200121	36.87	37.12	36.81	36.84	297992	35.7554	down	up	incorrect
PRG.US	PROG Holdings Inc	20200121	61.2632	61.3232	59.1019	60.3239	610725	50.9636	down	down	correct
PRGO.US	Perrigo Company plc	20200121	58.77	60.31	58.77	59.83	951269	57.4709	up	down	incorrect
PRI.US	Primerica Inc	20200121	127.82	128.3071	126.075	126.41	268907	123.272	down	down	correct
PRLB.US	Proto Labs Inc	20200121	108.56	109.66	108.05	108.61	190468	108.61	up	up	correct
PRMW.US	Primo Water Corporation	20200121	14.66	14.66	14.47	14.52	1490088	14.0777	down	down	correct
PRO.US	PROS Holdings Inc	20200121	66.12	67.29	65.49	65.66	179816	65.66	down	down	correct
PRS.US	Prudential Financial Inc	20200121	27.7	27.795	27.66	27.72	37962	25.0207	up	up	correct
PRT.US	PermRock Royalty Trust	20200121	5.97	6	5.77	5.83	113538	5.1238	down	down	correct
PRTY.US	Party City Holdco Inc	20200121	3.05	3.06	2.92	3.02	3702920	3.02	down	up	incorrect
PRU.US	Prudential Financial Inc	20200121	96.31	96.45	94.94	95.49	2076197	85.6349	down	down	correct
PSA.US	Public Storage	20200121	221.29	223.24	220.37	222.65	834584	208.5521	up	up	correct
PSB.US	PZ	20200121	25.25	25.25	25.1634	25.24	38477	23.2322	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200121	31.53	31.9996	31.4089	31.92	14365	27.3016	up	up	correct
PSN.US	Parsons Corporation	20200121	41.94	43.43	41.71	43.11	415400	43.11	up	up	correct
PSO.US	Pearson plc	20200121	7.51	7.53	7.45	7.45	356610	6.9924	down	down	correct
PSTG.US	Pure Storage Inc	20200121	18.45	18.51	18.12	18.22	3622200	18.22	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200121	16.75	16.76	16.25	16.25	6900	14.7516	down	down	correct
PSX.US	Phillips 66	20200121	102.5	102.99	101.91	102.34	2102017	92.7326	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200121	63.89	64.0997	62.17	62.21	401414	50.8339	down	up	incorrect
PTR.US	PetroChina Company Limited	20200121	49.31	49.39	48.52	48.55	153928	42.0969	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200121	19.39	19.48	19.38	19.45	407247	16.4453	up	up	correct
PUK.US	Prudential plc	20200121	36.81	36.85	36.57	36.58	346859	34.3311	down	down	correct
PUKPRA.US	PUKPRA	20200121	28.03	28.03	27.63	27.89	9124	25.5119	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20200121	11.12	11.35	10.95	11.15	1671783	11.15	up	up	correct
PVG.US	Pretium Resources Inc	20200121	10.44	10.57	10.29	10.55	1856587	10.55	up	up	correct
PVH.US	PVH Corp	20200121	100.43	100.6161	98.76	98.77	840435	98.6276	down	up	incorrect
PVL.US	Permianville Royalty Trust	20200121	2.1	2.1	2	2.07	121764	1.7992	down	down	correct
PWR.US	Quanta Services Inc	20200121	41.06	41.41	40.67	41.22	1523533	40.9518	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200121	147.91	149.54	146.64	147.35	1273269	138.4335	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200121	9.85	9.87	9.83	9.87	14316	9.453	up	up	correct
PYS.US	PPlus Trust Series RRD	20200121	20.35	20.35	20.35	20.35	297	17.2521
PYT.US	PPLUS Trust Series GSC	20200121	22.57	22.59	22.57	22.59	625	21.3456	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200121	11.17	11.2	11.17	11.18	9029	10.7099	up	up	correct
PZN.US	Pzena Investment Management Inc	20200121	8.5	8.635	8.5	8.5	26415	7.6318
QD.US	Qudian Inc	20200121	3.43	3.43	3.22	3.3	12090203	3.3	down	down	correct
QGEN.US	QIAGEN N.V	20200121	36.05	36.22	35.56	35.66	2800288	35.66	down	down	correct
QSR.US	Restaurant Brands International Inc	20200121	65.13	65.83	64.75	65.3	2329029	60.6942	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200121	87.65	88.56	86.71	87.2	186693	87.2	down	down	correct
QUOT.US	Quotient Technology Inc	20200121	10.45	10.54	10.3	10.43	283972	10.43	down	down	correct
QVCC.US	QVCC	20200121	25.67	25.74	25.67	25.73	296300	23.0164	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200121	26	26.12	25.9939	26.06	5299	22.9513	up	down	incorrect
R.US	Ryder System Inc	20200121	55.06	55.18	54.03	54.36	638538	49.9096	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200121	21.95	21.96	21.88	21.95	297122	17.2672
RACE.US	Ferrari N.V	20200121	172.35	174.3	171.68	174.15	362753	171.974	up	up	correct
RAD.US	Rite Aid Corporation	20200121	12.49	13.4474	12.3536	12.98	4854903	12.98	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200121	45.32	45.625	45.15	45.19	570157	45.19	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200121	44.21	44.3	43.58	43.58	423414	42.2299	down	down	correct
RBC.US	Regal Beloit Corporation	20200121	86.14	86.2	84.7556	85.38	177598	83.6013	down	up	incorrect
RC.US	Ready Capital Corporation	20200121	15.91	15.99	15.87	15.88	442568	12.7229	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200121	26.68	26.68	26.53	26.53	17568	23.679	down	down	correct
RCB.US	Ready Capital Corporation	20200121	26.732	26.732	26.732	26.732	800	25.6888
RCF.US	UN	20200121	52.45	53.95	52	52.6	1767225	52.6	up	up	correct
RCI.US	Rogers Communications Inc	20200121	49.72	49.72	49.37	49.39	644609	45.3328	down	down	correct
RCL.US	Royal Caribbean Group	20200121	133.2	133.35	128.22	129.68	3369914	128.4054	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200121	9.11	9.14	9.07	9.09	170482	7.6708	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200121	10.13	10.38	9.84	10.02	72324	10.02	down	up	incorrect
RDN.US	Radian Group Inc	20200121	25.06	25.145	24.89	24.94	890932	23.6471	down	down	correct
RDS.US	B	20200121	58.99	59.02	58.53	58.55	6330027	55.6993	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200121	42.54	42.82	42.28	42.58	208686	41.8858	up	up	correct
RE.US	Everest Re Group Ltd	20200121	280	280.95	278.65	280	398417	265.8823
RELX.US	RELX PLC	20200121	25.98	26.13	25.96	26.06	292336	24.7466	up	down	incorrect
RENN.US	Renren Inc	20200121	1.85	1.93	1.85	1.88	53624	1.88	up	up	correct
RES.US	RPC Inc	20200121	4.73	4.73	4.48	4.48	2603801	4.48	down	down	correct
REV.US	Revlon Inc	20200121	23.96	24.04	23.08	23.9	97136	23.9	down	down	correct
REVG.US	REV Group Inc	20200121	10.89	10.89	10.74	10.76	200087	10.5304	down	down	correct
REX.US	REX American Resources Corporation	20200121	74.31	75.87	74.06	74.51	32369	74.51	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200121	47.73	48.27	47.59	48.26	742920	46.6983	up	up	correct
REZI.US	Resideo Technologies Inc	20200121	12.44	12.45	12.17	12.22	624292	12.22	down	down	correct
RF.US	Regions Financial Corporation	20200121	16.29	16.3789	16.12	16.25	10804376	15.0527	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200121	14.56	14.6594	14.52	14.62	108639	12.6121	up	up	correct
RFL.US	Rafael Holdings Inc	20200121	20.7	21	20.4	20.59	44888	20.59	down	down	correct
RFP.US	Resolute Forest Products Inc	20200121	4.6	4.6699	4.435	4.44	276657	4.1152	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200121	159.3	160.44	157.38	157.53	588560	149.7465	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200121	50.35	50.51	49.4	50.14	118590	44.1333	down	down	correct
RGS.US	Regis Corporation	20200121	17.91	18.05	17.4	17.96	246018	17.96	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200121	11.8	11.8509	11.7505	11.78	8808	9.1548	down	down	correct
RH.US	RH	20200121	222.34	224.3899	219.52	221.23	887704	221.23	down	down	correct
RHI.US	Robert Half International Inc	20200121	63	63.175	62.3762	62.58	885688	60.1235	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200121	86.74	86.83	85.41	86.31	199857	83.9633	down	down	correct
RIG.US	Transocean Ltd	20200121	5.9	5.91	5.73	5.73	16909180	5.73	down	down	correct
RIO.US	Rio Tinto Group	20200121	60.05	60.34	59.76	59.95	2107368	49.828	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200121	16.9	16.96	16.85	16.92	54449	13.0078	up	up	correct
RJF.US	Raymond James Financial Inc	20200121	95.5	97.19	95.38	96.64	1471207	62.5623	up	up	correct
RL.US	Ralph Lauren Corporation	20200121	122.11	122.13	118.52	119.01	1174919	115.7476	down	down	correct
RLGY.US	Realogy Holdings Corp	20200121	10	10.355	9.97	10.12	1453332	10.12	up	up	correct
RLI.US	RLI Corp	20200121	93.21	94.07	93.19	93.43	257976	89.0393	up	up	correct
RLJ.US	RLJ Lodging Trust	20200121	16.91	16.95	16.63	16.76	1080394	16.6566	down	down	correct
RM.US	Regional Management Corp	20200121	28.88	28.8902	27.77	27.84	52638	27.0631	down	down	correct
RMD.US	ResMed Inc	20200121	160.39	162.31	160.01	161.94	506493	159.4448	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200121	22.9	23	22.8	22.98	50353	20.1406	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200121	20.05	20.2	20.05	20.08	63700	17.9446	up	down	incorrect
RMO.US	Romeo Power Inc	20200121	10.0529	10.0529	10.0529	10.0529	1021	10.0529
RMPL.US	P	20200121	26.05	26.05	26.0208	26.0208	621	26.0208	down	down	correct
RMT.US	Royce Micro	20200121	8.73	8.75	8.68	8.73	114944	7.5279
RNG.US	RingCentral Inc	20200121	196.74	200	195.1126	196.26	1077747	196.26	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200121	7.1938	7.25	7.06	7.25	7272	7.25	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200121	23.97	24.12	23.95	24.12	83374	21.2514	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200121	192.81	193.89	191.23	192.34	286520	188.9909	down	down	correct
ROG.US	Rogers Corporation	20200121	132.94	133.23	130.83	131.35	127500	131.35	down	up	incorrect
ROK.US	Rockwell Automation Inc	20200121	203.52	204.32	201.37	201.79	719171	194.9487	down	down	correct
ROL.US	Rollins Inc	20200121	35.84	36.08	35.6	35.89	2556765	23.5255	up	up	correct
ROP.US	Roper Technologies Inc	20200121	378	380.2	376.28	378.26	419269	374.7149	up	down	incorrect
RPM.US	RPM International Inc	20200121	74.12	74.56	73.8	73.91	805988	71.5784	down	up	incorrect
RPT.US	RPT Realty	20200121	14.66	14.83	14.59	14.82	285445	13.832	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200121	14.23	14.3231	14.19	14.32	466060	12.4803	up	down	incorrect
RRC.US	Range Resources Corporation	20200121	3.89	3.9	3.58	3.63	15188640	3.63	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200121	3.43	3.43	3.3	3.38	721495	3.3472	down	down	correct
RRX.US	Regal Beloit Corporation	20200121	86.14	86.2	84.7556	85.38	177598	83.6013	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200121	119.67	120.13	116.09	116.95	752567	112.2031	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200121	18.06	18.35	18.06	18.16	45800	14.696	up	up	correct
RSG.US	Republic Services Inc	20200121	93.21	93.85	93.05	93.81	802531	90.9305	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200121	153.86	155.51	152.78	154.47	4907346	92.2887	up	up	correct
RVI.US	Retail Value Inc	20200121	6.6629	6.7081	6.6506	6.6799	261487	-21.9049	up	down	incorrect
RVLV.US	Revolve Group Inc	20200121	20.64	20.8	20.15	20.35	531200	20.35	down	down	correct
RVT.US	Royce Value Trust Inc	20200121	15	15.075	14.95	15.06	360421	12.7429	up	up	correct
RWT.US	Redwood Trust Inc	20200121	17.23	17.51	17.22	17.46	982393	15.1752	up	up	correct
RXN.US	Rexnord Corporation	20200121	33.31	33.41	33.05	33.23	481476	32.732	down	down	correct
RY.US	Royal Bank of Canada	20200121	82.08	82.08	81.59	81.67	785712	75.2679	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200121	3.86	3.98	3.805	3.9	391339	3.9	up	up	correct
RYB.US	RYB Education Inc	20200121	5.75	5.88	5.71	5.88	33000	5.88	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200121	11.3	11.36	10.77	10.85	92725	10.779	down	down	correct
RYN.US	Rayonier Inc	20200121	32.14	32.605	32.01	32.52	650958	30.2607	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200121	27.83	27.9	27.7865	27.8	19694	24.7101	down	up	incorrect
SA.US	Seabridge Gold Inc	20200121	13.13	13.77	13.01	13.74	480242	13.74	up	up	correct
SAFE.US	Safehold Inc	20200121	42.35	44.94	42.33	43.95	425707	43.1998	up	up	correct
SAH.US	Sonic Automotive Inc	20200121	31.14	31.18	30.55	30.84	403723	30.1545	down	down	correct
SAIC.US	Science Applications International Corporation	20200121	92.31	92.39	90.96	91.7	506570	88.8655	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200121	25.63	25.665	24.94	25.25	704680	25.25	down	down	correct
SAM.US	The Boston Beer Company Inc	20200121	383.44	391.51	382.09	390.92	113333	390.92	up	up	correct
SAN.US	Banco Santander S.A	20200121	4	4.02	3.97	3.97	7871653	3.9123	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200121	6.92	7	6.8	6.88	1765715	6.88	down	down	correct
SAP.US	SAP SE	20200121	138.9	140.19	138.9	139.54	579509	135.332	up	up	correct
SAR.US	Saratoga Investment Corp	20200121	28.12	28.7	28.12	28.35	185914	24.8189	up	up	correct
SAVE.US	Spirit Airlines Inc	20200121	42.46	42.98	40.65	41.72	1973963	41.72	down	up	incorrect
SB.US	Safe Bulkers Inc	20200121	1.62	1.62	1.53	1.53	321193	1.53	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200121	265.5	268.9	263.02	268.06	38082090	268.06	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200121	15.62	15.78	15.29	15.43	1961289	15.43	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200121	9.48	9.48	9.44	9.47	3405	8.9442	down	down	correct
SBOW.US	SilverBow Resources Inc	20200121	8.54	9.19	8.47	8.8	71414	8.8	up	up	correct
SBR.US	Sabine Royalty Trust	20200121	40.8	41.21	40.54	41	16707	35.1185	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200121	14.37	14.41	14.27	14.28	752346	13.6709	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20200121	10.84	11	10.46	10.77	5860603	9.6181	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200121	22.93	23.15	22.91	23.11	897880	21.7006	up	up	correct
SCCO.US	Southern Copper Corporation	20200121	43.25	43.4099	42.115	42.26	1027528	38.9039	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200121	15.65	15.7	15.51	15.58	40788	12.2391	down	down	correct
SCE.US	PL	20200121	24	24.02	23.87	23.89	13442	23.245	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200121	48.04	48.88	47.82	48.45	8850267	47.0821	up	up	correct
SCI.US	Service Corporation International	20200121	48.25	48.57	48.07	48.49	478669	46.9165	up	up	correct
SCL.US	Stepan Company	20200121	103.87	103.87	101.52	101.84	98426	99.7184	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200121	14.34	14.52	14.34	14.45	104998	11.8436	up	up	correct
SCPE.US	WS	20200121	0.19	0.21	0.19	0.205	2111800	0.205	up	up	correct
SCS.US	Steelcase Inc	20200121	19.23	19.38	19.06	19.23	705864	17.8229
SCU.US	Sculptor Capital Management Inc	20200121	22.17	23.53	22.01	23.19	461032	19.9565	up	up	correct
SCX.US	The L.S. Starrett Company	20200121	5.73	5.96	5.73	5.95	9806	5.95	up	up	correct
SD.US	SandRidge Energy Inc	20200121	3.39	3.39	3.13	3.13	338595	3.13	down	down	correct
SDRL.US	Seadrill Limited	20200121	15.65	15.88	14.83	14.9	1985299	14.9	down	down	correct
SE.US	Sea Limited	20200121	41.01	41.4	40.33	41.31	4195536	41.31	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200121	35.65	35.89	35.12	35.33	739322	35.33	down	down	correct
SEDA.US	UN	20200121	0.26	0.26	0.24	0.245	3318600	0.245	down	up	incorrect
SEE.US	Sealed Air Corporation	20200121	38.91	38.91	37.96	38.59	1244651	37.4116	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20200121	23.84	24.22	23.75	24.22	679344	23.9678	up	up	correct
SF.US	Stifel Financial Corp	20200121	64.31	64.59	63.48	63.68	579702	41.5742	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200121	26.27	26.38	26.02	26.38	16235	25.0402	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200121	10.81	10.89	10.755	10.87	59973	10.87	up	up	correct
SFL.US	SFL Corporation Ltd	20200121	14.48	14.5	14.25	14.3	620648	11.9163	down	down	correct
SFUN.US	Fang Holdings Limited	20200121	3.4	3.4	3.25	3.28	131162	32.8	down	down	correct
SG.US	Sweetgreen Inc.	20200121	8.9004	8.9004	8.86	8.86	1950	8.86	down	down	correct
SGU.US	Star Group L.P	20200121	9.56	9.562	9.48	9.53	35349	8.5375	down	down	correct
SHAK.US	Shake Shack Inc	20200121	69.75	71.3	69.25	70.13	2480950	70.13	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200121	35.61	35.74	35.43	35.58	96829	34.0324	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200121	29.04	29.04	28.51	28.52	73220	25.1953	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200121	22.27	22.27	21.88	21.95	1587879	16.785	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200121	13.6	13.65	13.43	13.53	2307909	13.4534	down	down	correct
SHOP.US	Shopify Inc	20200121	454.99	472.86	454.09	465.44	2139272	465.44	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200121	9.87	9.9	9.86	9.9	130000	9.9	up	up	correct
SHW.US	The Sherwin	20200121	594.45	598.245	590.35	593.06	532013	194.4135	down	down	correct
SI.US	Silvergate Capital Corporation	20200121	15.51	15.87	15.253	15.76	52900	15.76	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200121	3.5	3.5298	3.45	3.45	5246395	3.3042	down	down	correct
SIG.US	Signet Jewelers Limited	20200121	29.37	29.61	27.68	28.12	3712440	27.5908	down	down	correct
SII.US	Sprott Inc	20200121	2.31	2.5	2.28	2.49	30578	23.4878	up	up	correct
SITC.US	SITE Centers Corp	20200121	13.3	13.555	13.2775	13.51	886544	12.8074	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200121	94.17	95.945	93.39	95.63	313300	95.63	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200121	37.84	38.07	37.35	37.55	1308889	37.1766	down	down	correct
SJI.US	South Jersey Industries Inc	20200121	31.79	31.99	31.55	31.77	722026	28.8437	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200121	26.35	26.45	26.298	26.42	13000	24.0205	up	up	correct
SJM.US	The J. M. Smucker Company	20200121	106.37	107.85	105.21	107.8	959625	101.4321	up	up	correct
SJR.US	Shaw Communications Inc	20200121	20.31	20.43	19.96	20.02	834114	18.4089	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20200121	2.8	2.96	2.8	2.83	284576	2.3438	up	up	correct
SJW.US	SJW Group	20200121	72.65	73.235	72.48	73.23	96993	70.3643	up	up	correct
SKIL.US	Skillsoft Corp	20200121	10.675	10.675	10.63	10.67	264900	10.67	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200121	22.76	22.76	22.49	22.65	603712	36.0467	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200121	15.52	16	15.49	15.93	3552474	14.2235	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200121	41.6	41.685	40.66	41.21	2574423	41.21	down	down	correct
SKY.US	Skyline Champion Corporation	20200121	34.77	35.04	34.125	34.7	537956	34.7	down	up	incorrect
SLB.US	Schlumberger Limited	20200121	37.63	37.73	36.89	36.95	16710199	35.1046	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200121	5.71	5.746	5.2847	5.32	1717201	5.2461	down	down	correct
SLF.US	Sun Life Financial Inc	20200121	48.55	48.79	48.29	48.3	292195	44.6349	down	down	correct
SLG.US	SL Green Realty Corp	20200121	91.522	92.822	90.922	92.362	1242217	80.0835	up	up	correct
SM.US	SM Energy Company	20200121	11.05	11.16	10.86	10.99	3368637	10.8441	down	down	correct
SMAR.US	Smartsheet Inc	20200121	45.12	46.75	45.11	46.33	1579700	46.33	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200121	7.23	7.23	7.17	7.18	726529	6.569	down	down	correct
SMG.US	The Scotts Miracle	20200121	111.08	111.76	108.8	109.07	375017	103.2117	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20200121	11.9	12.16	11.81	12.15	33026	12.15	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200121	3.53	3.53	3.38	3.4	378260	49.0564	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200121	8.02	8.02	7.82	7.82	78842	108.5087	down	up	incorrect
SMP.US	Standard Motor Products Inc	20200121	51.65	51.87	51.24	51.37	64405	49.7664	down	down	correct
SNA.US	Snap	20200121	169.75	169.99	167.91	168.81	396456	160.1421	down	down	correct
SNAP.US	Snap Inc	20200121	19.02	19.25	18.77	19	24782500	19	down	down	correct
SNDR.US	Schneider National Inc	20200121	23.48	23.61	23.195	23.3	464464	20.8499	down	down	correct
SNN.US	Smith & Nephew plc	20200121	49.34	49.6166	49.26	49.48	289416	47.4638	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200121	59.23	59.41	58.46	58.51	259829	49.3389	down	down	correct
SNV.US	Synovus Financial Corp	20200121	39.71	39.965	39.44	39.47	823113	36.1424	down	down	correct
SNX.US	TD SYNNEX	20200121	145.83	148.06	145	146.56	390152	72.5315	up	down	incorrect
SO.US	The Southern Company	20200121	67.34	68.295	67.26	68.12	4546617	62.6558	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200121	13.24	13.405	13.08	13.1	338794	11.7218	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200121	26.44	26.4796	26.384	26.42	12915	23.9219	down	down	correct
SOJD.US	SOJD	20200121	25.36	25.42	25.35	25.39	1215800	23.3128	up	up	correct
SOL.US	ReneSola Ltd	20200121	1.35	1.42	1.33	1.3899	90618	1.3899	up	up	correct
SOLN.US	Southern Co	20200121	56.1	56.468	55.9	56.27	62500	49.2517	up	up	correct
SON.US	Sonoco Products Company	20200121	59.44	59.64	58.74	59.5	427400	55.9224	up	down	incorrect
SONY.US	Sony Group Corporation	20200121	72.5	72.5049	72.11	72.13	967150	71.6362	down	down	correct
SOR.US	Source Capital Inc	20200121	39.53	39.97	39.5	39.61	11901	34.2002	up	up	correct
SOS.US	SOS Limited	20200121	2.3	2.39	2.27	2.27	70831	2.27	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200121	10.25	10.25	10.22	10.23	16500	10.23	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200121	63.48	63.48	61.77	61.86	329485	58.8325	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200121	16.31	17.6	16.2099	17.3	15302756	17.3	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20200121	14.88	14.8803	14.7601	14.785	11933	12.0405	down	down	correct
SPG.US	Simon Property Group Inc	20200121	147.73	149.89	147.43	149.11	1628799	133.1762	up	up	correct
SPGI.US	S&P Global Inc	20200121	294.76	297.59	294.01	296.2	1423494	291.471	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200121	22.3	22.63	22.3	22.36	210207	18.466	up	up	correct
SPIR.US	Spire Corporation	20200121	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200121	11.65	11.79	11.55	11.55	4123	11.55	down	down	correct
SPNT.US	SiriusPoint Ltd	20200121	10.71	10.78	10.6	10.61	397211	10.61	down	down	correct
SPOT.US	Spotify Technology S.A	20200121	147.5	149.44	145.715	148.95	1743900	148.95	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200121	67.07	67.16	63.81	64.73	2631636	64.5628	down	down	correct
SPXC.US	SPX Corporation	20200121	52.62	52.62	51.45	51.76	313641	51.76	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200121	16.74	16.74	16.6542	16.66	63854	14.6355	down	down	correct
SQ.US	Square Inc	20200121	69.2	69.62	68.31	68.31	4912861	68.31	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200121	30.1805	30.1805	29.4757	29.6246	1063913	28.4682	down	down	correct
SQNS.US	Sequans Communications S.A	20200121	4.65	4.73	4.23	4.39	291154	4.39	down	down	correct
SR.US	Spire Inc	20200121	84.15	84.235	83.405	84.13	173751	77.9419	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20200121	51.48	52.63	51.48	52.6	824163	46.8236	up	up	correct
SRE.US	Sempra	20200121	157.02	158.12	156.42	157.96	1508091	147.2723	up	up	correct
SREA.US	Sempra Energy	20200121	26.52	26.67	26.4693	26.6	266467	23.8852	up	up	correct
SRG.US	Seritage Growth Properties	20200121	40.45	40.63	39.8008	39.92	262361	39.92	down	up	incorrect
SRI.US	Stoneridge Inc	20200121	29.38	29.4	28.93	29.15	143181	29.15	down	down	correct
SRL.US	Scully Royalty Ltd	20200121	11.21	11.21	11.11	11.17	2773	10.3426	down	down	correct
SRLP.US	Sprague Resources LP	20200121	16.67	16.7775	16.51	16.69	32577	12.7518	up	up	correct
SRT.US	StarTek Inc	20200121	8.215	8.215	7.99	8.12	24439	8.12	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200121	10.09	10.17	9.96	10.05	7250	34.398	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200121	83.25	83.79	83.03	83.41	182799	81.9189	up	up	correct
SSL.US	Sasol Limited	20200121	18.85	18.88	18.63	18.67	231355	18.67	down	down	correct
SSTK.US	Shutterstock Inc	20200121	44.78	44.98	43.92	44.54	129188	43.5182	down	down	correct
ST.US	Sensata Technologies Holding plc	20200121	52.49	52.64	52.06	52.37	1059962	52.37	down	down	correct
STAG.US	STAG Industrial Inc	20200121	32.46	32.965	32.45	32.96	1814155	30.2848	up	up	correct
STAR.US	PI	20200121	25.64	25.64	25.5525	25.61	3396	22.003	down	down	correct
STC.US	Stewart Information Services Corporation	20200121	40.56	40.87	40.475	40.72	136785	38.5334	up	up	correct
STE.US	STERIS plc	20200121	153.96	154.75	152.89	153.81	521172	151.168	down	down	correct
STG.US	Sunlands Technology Group	20200121	2.6432	2.6432	2.6432	2.6432	152000	33.04
STK.US	Columbia Seligman Premium Technology Growth Fund	20200121	24.78	24.91	24.695	24.89	48684	21.7196	up	up	correct
STL.US	Sterling Bancorp	20200121	20.74	20.835	20.59	20.59	1072476	19.9064	down	down	correct
STLA.US	Stellantis N.V	20200121	12.9965	13.0106	12.8362	12.8645	3950744	10.846	down	down	correct
STM.US	STMicroelectronics N.V	20200121	27.77	27.93	27.71	27.77	1474159	27.4301
STN.US	Stantec Inc	20200121	29.62	30.03	29.62	29.92	53374	29.1722	up	up	correct
STNG.US	Scorpio Tankers Inc	20200121	32.25	32.69	31.56	31.63	879520	30.0054	down	down	correct
STON.US	StoneMor Inc	20200121	1.32	1.37	1.3	1.31	45603	1.31	down	down	correct
STOR.US	STORE Capital Corporation	20200121	38	38.65	37.91	38.64	1401102	35.3411	up	down	incorrect
STT.US	State Street Corporation	20200121	81.75	82.69	81.07	81.31	3117683	77.0741	down	down	correct
STWD.US	Starwood Property Trust Inc	20200121	25.37	25.52	25.37	25.44	977000	21.2086	up	up	correct
STZ.US	Constellation Brands Inc	20200121	187.45	191.39	187.2	190.23	2038126	184.5497	up	up	correct
SU.US	Suncor Energy Inc	20200121	33.45	33.5	33.25	33.35	3016170	30.8016	down	down	correct
SUI.US	Sun Communities Inc	20200121	155.07	157.65	155	157.58	407654	151.7513	up	up	correct
SUM.US	Summit Materials Inc	20200121	23.27	23.37	22.84	22.97	655644	22.97	down	down	correct
SUN.US	Sunoco LP	20200121	32.54	32.89	32.35	32.35	464940	26.1607	down	down	correct
SUP.US	Superior Industries International Inc	20200121	3.4	3.421	3.28	3.34	116050	3.34	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200121	3.37	3.38	3.13	3.14	1036841	3.0387	down	up	incorrect
SUZ.US	Suzano S.A	20200121	10.17	10.21	10.03	10.06	313436	10.06	down	down	correct
SWCH.US	Switch Inc	20200121	16.01	16.31	15.97	16.17	1011354	15.8486	up	up	correct
SWI.US	SolarWinds Corporation	20200121	18.85	19.14	18.8	18.86	698281	18.4205	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20200121	171.55	171.85	169.6753	169.79	1458116	164.1502	down	down	correct
SWM.US	Schweitzer	20200121	37.93	37.995	36.91	37.34	170942	33.9007	down	down	correct
SWN.US	Southwestern Energy Company	20200121	1.85	1.85	1.67	1.72	36062735	1.72	down	down	correct
SWT.US	Stanley Black Decker Inc	20200121	110.305	110.305	110.26	110.26	22800	99.666	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200121	76.96	77.9	76.305	77.79	288152	72.8575	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200121	8.65	8.75	8.65	8.71	33773	7.6272	up	up	correct
SXC.US	SunCoke Energy Inc	20200121	5.98	5.98	5.755	5.89	702169	5.353	down	up	incorrect
SXI.US	Standex International Corporation	20200121	78.65	79.6	77.73	77.82	45538	75.864	down	down	correct
SXT.US	Sensient Technologies Corporation	20200121	64.79	64.83	64.07	64.13	196473	61.1426	down	down	correct
SYF.US	Synchrony Financial	20200121	35.57	36.01	35.51	35.72	5853207	33.7631	up	up	correct
SYK.US	Stryker Corporation	20200121	212.06	214.65	211.6	214.65	1605140	210.4598	up	up	correct
SYY.US	Sysco Corporation	20200121	82.54	83.47	82.5	83.23	2821362	79.1862	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200121	13.62	13.695	13.35	13.35	60244	44.9104	down	down	correct
TAC.US	TransAlta Corporation	20200121	7.2	7.42	7.14	7.33	431061	7.1067	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20200121	20.02	20.2	20.02	20.1	1264300	20.1	up	up	correct
TAL.US	TAL Education Group	20200121	49.49	52.3	48.6001	51.95	12824660	51.95	up	up	correct
TALO.US	Talos Energy Inc	20200121	28.32	28.75	26.76	26.96	412043	26.96	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20200121	56.32	56.79	55.89	56.5	1495725	55.0261	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200121	85.06	85.98	84.46	85.92	29900	85.92	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200121	26.78	26.78	26.71	26.75	51484	24.4833	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200121	27.65	27.65	27.51	27.56	83585	25.1734	down	down	correct
TBI.US	TrueBlue Inc	20200121	23.47	23.65	23.29	23.46	161417	23.46	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200121	31.93	31.93	30.1	31.25	3369	31.25	down	down	correct
TCN.US	Tricon Capital Group Inc	20200121	8.2974	8.2974	8.2974	8.2974	0	7.8224
TCS.US	The Container Store Group Inc	20200121	4.57	4.57	4.37	4.48	181737	4.1878	down	down	correct
TD.US	The Toronto	20200121	56.6	56.78	56.39	56.53	1094523	52.3127	down	down	correct
TDC.US	Teradata Corporation	20200121	26.26	26.76	26.08	26.53	945063	26.53	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200121	20	20.0566	19.7499	19.82	129983	13.813	down	down	correct
TDG.US	TransDigm Group Incorporated	20200121	633.66	644.83	633.61	643.8	382534	643.8	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200121	25.75	25.82	25.75	25.8	10525	23.6512	up	up	correct
TDOC.US	Teladoc Health Inc	20200121	96.89	101.275	96.52	98.25	1809200	98.25	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20200121	25.36	25.4	25.12	25.14	446444	23.4925	down	up	incorrect
TDW.US	Tidewater Inc	20200121	17.25	17.33	16.75	16.76	159358	16.7409	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200121	377.66	384.74	377.53	383.33	448626	383.33	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200121	17.05	17.102	16.937	17.02	55700	14.5965	down	down	correct
TECK.US	Teck Resources Limited	20200121	16.17	16.2	15.37	15.43	4609298	15.1283	down	down	correct
TEF.US	Telefónica S.A	20200121	7.04	7.05	6.98	6.98	1444635	5.8258	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200121	9.1	9.147	9.09	9.11	180875	7.7308	up	up	correct
TEL.US	TE Connectivity Ltd	20200121	100.58	100.68	99.34	99.5	2620000	96.1348	down	down	correct
TEN.US	Tenneco Inc	20200121	10.84	10.85	10.48	10.52	957341	10.52	down	down	correct
TEO.US	Telecom Argentina S.A	20200121	12.01	12.06	11.58	11.73	218368	11.1435	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200121	10.21	10.315	10.01	10.02	14271630	10.02	down	down	correct
TEX.US	Terex Corporation	20200121	27.79	27.8916	26.92	27.04	421584	26.6226	down	down	correct
TFC.US	Truist Financial Corporation	20200121	56.05	56.53	55.84	56.28	6698609	52.2365	up	up	correct
TFX.US	Teleflex Incorporated	20200121	383.01	386	381.82	383.94	260417	381.0692	up	up	correct
TG.US	Tredegar Corporation	20200121	22.27	22.33	21.55	21.61	64083	14.4365	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200121	10.28	10.56	10.2	10.39	670663	10.3098	up	up	correct
TGI.US	Triumph Group Inc	20200121	22.51	22.61	21.7	22.04	396464	21.9928	down	up	incorrect
TGNA.US	TEGNA Inc	20200121	18.12	18.23	17.56	17.87	2591556	17.1725	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20200121	14.88	15.11	14.7	14.78	368060	12.6207	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200121	6.82	6.82	6.51	6.52	371932	6.52	down	down	correct
TGT.US	Target Corporation	20200121	116.66	116.66	113.82	114.04	8188045	110.2658	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200121	37.14	37.23	36.01	36.14	888603	36.14	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20200121	138.79	139.68	138.385	138.63	200205	132.3958	down	down	correct
THO.US	Thor Industries Inc	20200121	81.5	82.28	80.6445	81.34	738608	78.7209	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200121	19.24	19.3399	19.24	19.29	138243	17.0556	up	up	correct
THR.US	Thermon Group Holdings Inc	20200121	26.37	26.55	25.9	26.04	94532	26.04	down	down	correct
THS.US	TreeHouse Foods Inc	20200121	46.85	47.14	46.3	46.91	319125	46.91	up	up	correct
THW.US	Tekla World Healthcare Fund	20200121	14.24	14.29	14.15	14.21	175818	11.9875	down	down	correct
TIMB.US	W	20200121	20.23	20.25	19.418	19.8	1327825	18.8602	down	down	correct
TISI.US	Team Inc	20200121	15.69	15.91	15.49	15.77	112040	15.77	up	down	incorrect
TJX.US	The TJX Companies Inc	20200121	62.44	62.76	62.0881	62.3	5090646	61.1608	down	up	incorrect
TK.US	Teekay Corporation	20200121	4.77	4.88	4.57	4.62	756507	4.62	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200121	6.26	6.3	6.21	6.23	434579	5.633	down	down	correct
TKR.US	The Timken Company	20200121	57.79	57.94	56.86	57.16	224007	55.0901	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200121	28.1	28.53	28.085	28.15	240208	25.5534	up	down	incorrect
TLYS.US	Tilly's Inc	20200121	8.57	8.57	8.35	8.51	526905	6.6545	down	down	correct
TM.US	Toyota Motor Corporation	20200121	141.75	142.96	141.4	142.38	166190	135.638	up	up	correct
TME.US	Tencent Music Entertainment Group	20200121	13.98	14.01	13.72	13.86	6470800	13.86	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200121	24.5	25.01	24.39	24.97	1126813	24.97	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200121	339.6	341.71	336.78	337.26	1340702	335.7761	down	down	correct
TMST.US	TimkenSteel Corporation	20200121	7.46	7.47	7.11	7.23	195201	7.23	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200121	36.06	36.25	34.8	35.8	4406494	35.8	down	down	correct
TNC.US	Tennant Company	20200121	84.21	84.65	82.83	82.86	50269	80.8365	down	up	incorrect
TNET.US	TriNet Group Inc	20200121	58.63	58.82	57.24	57.42	266493	57.42	down	down	correct
TNK.US	Teekay Tankers Ltd	20200121	22	22.44	21.03	21.16	638783	21.16	down	down	correct
TNL.US	Travel + Leisure Co	20200121	52.35	52.68	51.644	51.89	635251	48.1936	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200121	3.86	3.91	3.65	3.7	481856	17.5014	down	down	correct
TOL.US	Toll Brothers Inc	20200121	44.37	44.995	44.075	44.9	1362586	43.9107	up	up	correct
TPB.US	Turning Point Brands Inc	20200121	27.31	27.413	26.79	27.07	82800	26.7172	down	down	correct
TPC.US	Tutor Perini Corporation	20200121	11.52	11.59	11.33	11.41	611744	11.0135	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200121	16.3	16.53	16.2	16.52	1829781	16.52	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200121	792.01	792.01	778.55	781.94	11659	745.2304	down	down	correct
TPR.US	Tapestry Inc	20200121	28.75	28.75	28.2	28.36	3559386	27.6158	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200121	13.89	14.065	13.83	13.96	324149	11.0803	up	up	correct
TPX.US	Tempur Sealy International Inc	20200121	87.5	88.78	87.38	88.45	3715620	21.936	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200121	17.44	17.49	17.22	17.31	43053	14.8971	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200121	33.5243	33.6553	33.0582	33.6116	108791	31.9051	up	down	incorrect
TRC.US	Tejon Ranch Co	20200121	16.11	16.19	15.9	16.06	60782	16.06	down	up	incorrect
TREC.US	Trecora Resources	20200121	7.26	7.26	7.085	7.15	44457	7.15	down	down	correct
TREX.US	Trex Company Inc	20200121	97.86	99.28	97	98.96	638482	49.48	up	down	incorrect
TRGP.US	Targa Resources Corp	20200121	40.88	41.13	40.14	40.22	2069485	38.0804	down	down	correct
TRI.US	Thomson Reuters Corporation	20200121	79.03	79.06	78.5	78.88	396009	76.0894	down	down	correct
TRN.US	Trinity Industries Inc	20200121	20.8	20.89	19.94	20.39	1071770	19.2093	down	down	correct
TRNO.US	Terreno Realty Corporation	20200121	57.14	57.93	57.09	57.89	289169	55.5994	up	down	incorrect
TROX.US	Tronox Holdings plc	20200121	10.66	10.81	10.08	10.16	2351054	9.643	down	down	correct
TRP.US	TC Energy Corporation	20200121	54.23	54.68	54.21	54.55	1512217	48.6682	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20200121	0.75	0.76	0.6952	0.7	2486559	7	down	down	correct
TRTN.US	Triton International Limited	20200121	39.22	39.59	38.31	38.44	298777	34.6444	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20200121	20.43	20.5	20.39	20.4	234827	15.1669	down	down	correct
TRU.US	TransUnion	20200121	92.51	93.61	92.19	93.46	825600	92.8245	up	up	correct
TRV.US	The Travelers Companies Inc	20200121	140.77	141.55	140.375	140.91	1604798	134.1137	up	up	correct
TS.US	Tenaris S.A	20200121	22.7	22.72	22.53	22.65	1877425	20.9203	down	down	correct
TSE.US	Trinseo S.A	20200121	34.79	34.81	33.5	34.08	545187	32.0328	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200121	5.85	5.86	5.83	5.84	130038	5.3927	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200121	21.93	21.952	21.83	21.91	193995	16.4427	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200121	57.99	58.995	57.47	58.24	9873708	56.339	up	up	correct
TSN.US	Tyson Foods Inc	20200121	89.64	90.25	86.98	87.47	4196987	83.237	down	down	correct
TSQ.US	Townsquare Media Inc	20200121	9.93	10.06	9.83	9.92	24774	9.7586	down	up	incorrect
TT.US	Trane Technologies plc	20200121	133.1	133.65	131.98	132.35	1306262	99.4691	down	down	correct
TTC.US	The Toro Company	20200121	83	83.315	81.9	82.79	498176	80.8069	down	down	correct
TTE.US	TotalEnergies SE	20200121	53.51	53.62	53.14	53.15	2023893	46.5822	down	up	incorrect
TTI.US	TETRA Technologies Inc	20200121	1.55	1.64	1.53	1.55	472100	1.55
TTM.US	Tata Motors Limited	20200121	13.35	13.39	13.225	13.3	1715126	13.3	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200121	13.53	13.53	13.19	13.25	62562	47.8766	down	down	correct
TU.US	TELUS Corporation	20200121	9.82	9.8725	9.81	9.8675	726376	17.4986	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200121	14.42	14.56	14.16	14.48	343400	14.48	up	up	correct
TUP.US	Tupperware Brands Corporation	20200121	9.51	9.54	8.84	9.18	1558473	9.18	down	down	correct
TV.US	Grupo Televisa S.A.B	20200121	12.27	12.29	11.95	12	1223217	11.9176	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20200121	26.83	26.95	26.7114	26.93	26499	25.6682	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200121	25.79	25.8768	25.7601	25.81	14594	24.5886	up	up	correct
TWI.US	Titan International Inc	20200121	3.88	3.88	3.49	3.53	330335	3.5198	down	down	correct
TWLO.US	Twilio Inc	20200121	118.9	120.53	117.23	119.08	2319356	119.08	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20200121	21.5	21.59	21.28	21.42	20381	17.5732	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20200121	15.06	15.16	15.045	15.15	1412239	12.8611	up	up	correct
TWTR.US	Twitter Inc	20200121	34.08	34.385	33.87	34.09	17055609	34.09	up	up	correct
TX.US	Ternium S.A	20200121	23	23	22.05	22.25	239747	20.6789	down	down	correct
TXT.US	Textron Inc	20200121	45.89	46.13	45.0786	45.5	1359214	45.3465	down	down	correct
TY.US	Tri	20200121	28.79	28.98	28.79	28.91	60699	26.8093	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200121	19.29	19.33	18.8	18.85	300256	67.3219	down	down	correct
TYL.US	Tyler Technologies Inc	20200121	308.46	312.6	306.9383	310.84	207408	310.84	up	down	incorrect
UA.US	Under Armour Inc	20200121	18.32	18.39	18.03	18.09	2157925	18.09	down	down	correct
UAA.US	Under Armour Inc	20200121	20.4	20.47	20.09	20.2	5646458	20.2	down	down	correct
UAN.US	CVR Partners LP	20200121	2.94	2.94	2.86	2.88	136318	26.8875	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20200121	24.24	24.54	24.12	24.47	135346	22.4707	up	up	correct
UBER.US	Uber Technologies Inc	20200121	35.5	37.8	35.41	37.6	48746700	37.6	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200121	19.2142	19.2142	18.97	18.97	916	17.3935	down	down	correct
UBS.US	UBS Group AG	20200121	12.65	12.7198	12.48	12.51	7408789	11.4884	down	down	correct
UDR.US	UDR Inc	20200121	47.58	48.03	47.53	48	1223782	45.1171	up	up	correct
UE.US	Urban Edge Properties	20200121	19.48	19.795	19.38	19.73	749004	18.1418	up	up	correct
UFI.US	Unifi Inc	20200121	26.22	26.22	25.53	25.62	60838	25.62	down	down	correct
UFS.US	Domtar Corporation	20200121	39.36	39.36	38.5	38.98	826178	38.1604	down	down	correct
UGI.US	UGI Corporation	20200121	44.5	44.6	43.89	44.08	2181566	41.0325	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200121	148.29	151.67	147.092	151.29	79832	151.29	up	up	correct
UGP.US	Ultrapar Participações S.A	20200121	6.34	6.42	6.27	6.27	1558280	5.9699	down	down	correct
UHS.US	Universal Health Services Inc	20200121	145.28	145.28	143.93	144.99	830917	143.9431	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200121	120.6	123.21	120.6	123.14	41111	113.7484	up	up	correct
UI.US	Ubiquiti Inc	20200121	169.71	171.17	168.27	170.35	281463	167.9797	up	up	correct
UIS.US	Unisys Corporation	20200121	12.39	12.55	12.3	12.4	828779	12.4	up	up	correct
UL.US	Unilever PLC	20200121	57.63	57.86	57.41	57.86	993105	54.0377	up	up	correct
UMC.US	United Microelectronics Corporation	20200121	2.62	2.65	2.62	2.65	466732	2.4434	up	up	correct
UMH.US	UMH Properties Inc	20200121	16.35	16.47	16.335	16.4	127204	15.0001	up	down	incorrect
UNF.US	UniFirst Corporation	20200121	210.89	211.9888	208.47	209.58	81600	207.4811	down	down	correct
UNFI.US	United Natural Foods Inc	20200121	8.43	8.5	7.79	7.9	1841063	7.9	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200121	296.89	302.54	296.01	300.53	4963132	291.5646	up	up	correct
UNM.US	Unum Group	20200121	29.16	29.16	28.58	28.83	3084037	25.9172	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200121	27.35	27.59	27.35	27.5	13009	24.4395	up	up	correct
UNP.US	Union Pacific Corporation	20200121	184.16	184.53	181.12	182.46	3441029	175.2776	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200121	23.25	23.27	22.95	23.02	1190800	23.02	down	down	correct
UPH.US	UpHealth Inc	20200121	9.99	9.99	9.99	9.99	1400	9.99
UPS.US	United Parcel Service Inc	20200121	118.21	118.54	116.75	117.39	2960666	111.2098	down	down	correct
URI.US	United Rentals Inc	20200121	157.9	157.9	154.79	154.99	1146429	154.99	down	down	correct
USA.US	Liberty All	20200121	7.08	7.14	7.08	7.1	1310436	5.8175	up	up	correct
USAC.US	USA Compression Partners LP	20200121	17.4	17.45	17.19	17.19	586172	12.9943	down	down	correct
USB.US	U.S. Bancorp	20200121	54.89	54.99	54.36	54.42	9490582	50.897	down	up	incorrect
USDP.US	USD Partners LP	20200121	10.45	10.5058	10.3927	10.43	54093	8.3735	down	down	correct
USFD.US	US Foods Holding Corp	20200121	41.37	41.79	41.36	41.72	827300	41.72	up	down	incorrect
USM.US	United States Cellular Corporation	20200121	36.31	36.31	35.81	35.95	135364	35.95	down	down	correct
USNA.US	USANA Health Sciences Inc	20200121	81.14	81.14	79.93	80.43	80768	80.43	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200121	120.75	121.11	119.56	120.22	115602	118.2374	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200121	6.16	6.2	5.92	5.93	122200	5.93	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200121	27.13	27.19	27.04	27.05	275084	23.472	down	down	correct
UTI.US	Universal Technical Institute Inc	20200121	7.53	7.6001	7.3473	7.49	403191	7.49	down	down	correct
UTL.US	Unitil Corporation	20200121	63.02	63.26	62.6	63.15	38783	59.1143	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200121	26	26.6	25.96	26.26	311566	24.3523	up	up	correct
UVV.US	Universal Corporation	20200121	55.88	55.91	54.35	54.65	140762	48.9539	down	up	incorrect
V.US	Visa Inc	20200121	204.13	208.39	203.8	207.29	14861650	204.7649	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200121	128.17	129.01	123.4	123.7	322847	122.1991	down	up	incorrect
VALE.US	Vale S.A.	20200121	13.53	13.53	13.19	13.25	23668301	10.7845	down	down	correct
VAPO.US	Vapotherm Inc	20200121	12.18	12.304	11.61	11.76	68876	11.76	down	down	correct
VATE.US	Innovate Corp	20200121	2.67	2.67	2.46	2.49	131587	2.49	down	down	correct
VBF.US	Invesco Bond Fund	20200121	20.01	20.05	19.95	19.97	32947	17.9931	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20200121	10.51	10.6669	10.51	10.57	29176	9.1496	up	down	incorrect
VCRA.US	Vocera Communications Inc	20200121	21.49	21.57	21.07	21.54	198169	21.54	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200121	13.02	13.03	12.98	13.02	69653	11.9863
VEC.US	Vectrus Inc	20200121	56.91	57.13	55.79	56.84	113350	56.84	down	down	correct
VEDL.US	Vedanta Limited	20200121	8.73	8.81	8.67	8.73	632166	7.2202
VEEV.US	Veeva Systems Inc	20200121	147.8	149.4184	145.89	146.09	1022231	146.09	down	down	correct
VEL.US	Velocity Financial Inc	20200121	13.52	14.25	13.3	14.11	352000	14.11	up	up	correct
VER.US	VEREIT Inc	20200121	9.57	9.73	9.57	9.69	8129622	44.1213	up	up	correct
VET.US	Vermilion Energy Inc	20200121	16.27	16.375	16.14	16.24	1036815	15.3441	down	down	correct
VFC.US	V.F. Corporation	20200121	94.07	94.98	93.84	94.63	2660956	89.8265	up	up	correct
VGI.US	Virtus Global Multi	20200121	13.06	13.15	12.88	12.91	136542	10.6178	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200121	13.03	13.1	13.01	13.06	193915	11.9073	up	up	correct
VGR.US	Vector Group Ltd	20200121	13.47	13.51	13.19	13.31	647054	11.7612	down	down	correct
VHC.US	VirnetX Holding Corp	20200121	3.94	3.9825	3.68	3.79	487123	3.2509	down	down	correct
VHI.US	Valhi Inc	20200121	1.75	1.77	1.72	1.75	199703	20.0534
VICI.US	VICI Properties Inc	20200121	26.29	26.57	26.28	26.37	3232401	23.6852	up	up	correct
VIIX.US	VelocityShares VIX Short	20200121	28.55	28.56	27.85	28.47	23971	28.47	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20200121	14.21	14.49	13.8	14.31	4291284	14.31	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200121	7.57	8	7.57	7.9	285800	7.9	up	up	correct
VIV.US	Telefônica Brasil S.A	20200121	14.4	14.42	14.28	14.3	1995459	12.0588	down	down	correct
VKQ.US	Invesco Municipal Trust	20200121	12.67	12.73	12.67	12.73	116871	11.6092	up	up	correct
VLO.US	Valero Energy Corporation	20200121	90.54	90.94	89.12	90.25	3221549	80.2508	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200121	11.29	11.34	11.08	11.26	264239	11.26	down	down	correct
VLT.US	Invesco High Income Trust II	20200121	14.64	14.64	14.52	14.5374	28389	12.3003	down	down	correct
VMC.US	Vulcan Materials Company	20200121	140.5	142.1	140.24	141.78	1173683	139.1013	up	up	correct
VMI.US	Valmont Industries Inc	20200121	151.95	152.99	151.4522	152.33	74412	148.7012	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200121	12.68	12.74	12.66	12.74	102995	11.6192	up	up	correct
VNCE.US	Vince Holding Corp	20200121	17.03	17.21	16.48	16.59	80643	16.59	down	down	correct
VNE.US	Veoneer Inc	20200121	13.58	13.64	13.36	13.57	818799	13.57	down	up	incorrect
VNO.US	Vornado Realty Trust	20200121	67.21	67.97	67.05	67.78	1126615	60.8146	up	up	correct
VNTR.US	Venator Materials PLC	20200121	3.45	3.45	3.3	3.31	412300	3.31	down	down	correct
VOC.US	VOC Energy Trust	20200121	4.84	4.91	4.71	4.77	207091	3.874	down	up	incorrect
VOYA.US	Voya Financial Inc	20200121	62.47	63.155	62.2001	62.69	1957368	61.5118	up	up	correct
VPG.US	Vishay Precision Group Inc	20200121	35.43	35.665	35.19	35.44	60915	35.44	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200121	13.35	13.3567	13.26	13.31	39177	12.172	down	down	correct
VRS.US	Verso Corporation	20200121	16.8	16.94	16.695	16.75	385900	12.6503	down	down	correct
VRT.US	Vertiv Holdings Co	20200121	11.59	11.69	11.47	11.5	1932700	11.4894	down	down	correct
VRTV.US	Veritiv Corporation	20200121	15.98	16.09	15.305	15.78	119796	15.78	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200121	23.07	23.07	22.53	22.8	1111913	21.9101	down	down	correct
VST.US	Vistra Corp	20200121	22.93	22.99	22.7	22.71	3703124	21.3444	down	down	correct
VSTO.US	Vista Outdoor Inc	20200121	7.37	7.455	7.34	7.44	329858	7.44	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200121	11.54	11.57	11.45	11.45	324779	9.8135	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200121	13.81	13.87	13.81	13.83	14144	12.7342	up	up	correct
VTOL.US	Bristow Group Inc	20200121	8.53	8.69	8.4	8.42	44903	25.26	down	down	correct
VTR.US	Ventas Inc	20200121	58.8	59.525	58.75	59.47	2362117	54.6666	up	up	correct
VVI.US	Viad Corp	20200121	69.64	70.155	68.785	68.97	77228	68.746	down	down	correct
VVNT.US	WS	20200121	11.05	12.6	10.36	10.4	484598	10.4	down	down	correct
VVR.US	Invesco Senior Income Trust	20200121	4.28	4.3	4.28	4.29	1097817	3.7362	up	up	correct
VVV.US	Valvoline Inc	20200121	21.29	21.37	21.13	21.19	1029305	20.4527	down	down	correct
VZ.US	Verizon Communications Inc	20200121	60.2	60.47	60.1	60.32	12857645	55.8638	up	up	correct
W.US	Wayfair Inc	20200121	106.49	108.36	105.17	107.42	1782261	107.42	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200121	79.71	79.8741	78.2	79.12	1264455	78.1199	down	down	correct
WAL.US	Western Alliance Bancorporation	20200121	57.53	58	57.05	57.13	1063869	55.1	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200121	26.1	26.1599	26.1	26.1464	945	23.4715	up	up	correct
WAT.US	Waters Corporation	20200121	239.39	245.36	238.8	243.67	735633	243.67	up	up	correct
WBK.US	Westpac Banking Corporation	20200121	17.23	17.23	17.11	17.11	282583	16.0164	down	down	correct
WBS.US	Webster Financial Corporation	20200121	52.29	52.51	51.58	51.61	303603	47.5534	down	down	correct
WBT.US	Welbilt Inc	20200121	15.48	15.53	15.25	15.28	1238447	15.28	down	down	correct
WCC.US	WESCO International Inc	20200121	55.67	55.785	54.97	55.16	994921	55.16	down	down	correct
WCN.US	Waste Connections Inc	20200121	97.81	98.27	97.65	98.02	636289	96.5778	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200121	67.68	68.01	66.69	66.83	141026	63.9695	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200121	14.67	14.8199	14.65	14.695	39094	13.0889	up	up	correct
WEC.US	WEC Energy Group Inc	20200121	96.54	97.74	96.31	97.67	1531507	92.3142	up	up	correct
WEI.US	Weidai Ltd	20200121	2.79	2.79	2.55	2.55	55256	2.55	down	down	correct
WELL.US	Welltower Inc	20200121	86.47	87.82	86.4	87.8	1707744	81.1749	up	up	correct
WES.US	Western Midstream Partners LP	20200121	20.56	20.5796	19.78	19.89	1601690	16.1448	down	up	incorrect
WEX.US	WEX Inc	20200121	225.24	226.42	223.38	224.5	291997	224.5	down	down	correct
WF.US	Woori Financial Group Inc	20200121	27.47	27.635	27.47	27.56	26630	26.2755	up	up	correct
WFC.US	Wells Fargo & Company	20200121	49.09	49.88	48.8	48.94	30858265	46.416	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200121	46.16	46.16	46.16	46.16	400	45.2573
WGO.US	Winnebago Industries Inc	20200121	55.6	55.83	54.77	55	380433	54.1794	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20200121	60.73	61.11	59.95	60.38	1379200	58.9184	down	down	correct
WHD.US	Cactus Inc	20200121	33.26	33.56	32.95	33.24	255096	32.4636	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200121	29.2	29.5	28.76	28.82	21295	25.0726	down	down	correct
WHR.US	Whirlpool Corporation	20200121	151.63	152.93	149.92	151.4	968206	142.8372	down	down	correct
WIA.US	Western Asset Inflation	20200121	12.29	12.3199	12.27	12.28	49719	10.2067	down	up	incorrect
WIT.US	Wipro Limited	20200121	3.78	3.8	3.77	3.78	865648	3.7582
WIW.US	Western Asset Inflation	20200121	11.65	11.75	11.62	11.75	180439	10.5698	up	up	correct
WK.US	Workiva Inc	20200121	45.14	45.53	44.69	44.81	176104	44.81	down	down	correct
WLK.US	Westlake Chemical Corporation	20200121	71.87	71.87	69.28	69.87	469340	67.7222	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20200121	24.34	24.46	24.0622	24.24	28962	20.5026	down	down	correct
WM.US	Waste Management Inc	20200121	119.36	120.53	119.27	120.41	1642197	116.2625	up	down	incorrect
WMB.US	The Williams Companies Inc	20200121	23.66	23.73	23	23.01	14177635	19.8871	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200121	10.49	10.59	10.48	10.51	281919	9.4862	up	up	correct
WMK.US	Weis Markets Inc	20200121	38.93	39.17	38.73	39.04	46831	37.1686	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200121	41.67	42.36	41.5164	42.31	271244	41.8648	up	up	correct
WMT.US	Walmart Inc	20200121	114.59	115.69	114.5151	115.59	7353678	111.9124	up	down	incorrect
WNC.US	Wabash National Corporation	20200121	13.12	13.23	12.51	12.56	984273	12.008	down	down	correct
WNS.US	WNS (Holdings) Limited	20200121	70.06	70.98	69.13	70.9	261573	70.9	up	down	incorrect
WOLF.US	Wolfspeed Inc	20200121	52.02	52.41	51.64	52.3	1118901	52.3	up	down	incorrect
WOR.US	Worthington Industries Inc	20200121	40.37	40.41	39.34	39.57	229743	37.7676	down	down	correct
WOW.US	WideOpenWest Inc	20200121	6.66	6.7	6.57	6.59	139716	6.59	down	up	incorrect
WPC.US	W. P. Carey Inc	20200121	83.2	84.35	83.14	84.29	411308	75.7575	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200121	27.9	28.91	27.9	28.86	3102954	28.1761	up	up	correct
WPP.US	WPP plc	20200121	66.31	66.48	66.09	66.18	138847	59.9037	down	down	correct
WRB.US	W. R. Berkley Corporation	20200121	70.09	70.37	69.63	69.85	688507	67.5002	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200121	30.64	30.71	30.42	30.54	287231	27.8704	down	down	correct
WRI.US	Weingarten Realty Investors	20200121	31	31.09	30.68	31.08	867276	28.1667	up	up	correct
WRK.US	WestRock Company	20200121	42.46	42.75	41.03	41.6	3555978	39.6084	down	down	correct
WSM.US	Williams	20200121	76.6	76.74	75.665	76.16	1090128	73.0637	down	down	correct
WSO.US	Watsco Inc	20200121	175.06	178.1998	175.06	176.7	240404	166.9239	up	up	correct
WSR.US	Whitestone REIT	20200121	13.63	13.815	13.55	13.81	224910	12.3474	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20200121	156.92	158.21	156.92	157.61	311275	156.9632	up	up	correct
WTI.US	W&T Offshore Inc	20200121	5.1	5.11	4.92	4.93	1742583	4.93	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200121	1109	1119.895	1109	1112.46	7240	1110.16	up	down	incorrect
WTRG.US	Essential Utilities Inc	20200121	50.35	51.05	50.18	50.97	1745378	48.8118	up	up	correct
WTRU.US	Aqua America Inc	20200121	65.76	66.61	65.74	66.61	35200	60.8416	up	up	correct
WTS.US	Watts Water Technologies Inc	20200121	101.18	101.375	100.43	101.14	145417	99.5212	down	up	incorrect
WTTR.US	Select Energy Services Inc	20200121	8.85	8.85	8.18	8.23	265207	8.23	down	down	correct
WU.US	The Western Union Company	20200121	27.71	27.75	27.28	27.32	7662498	25.1411	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200121	62.67	62.73	61.73	61.93	603519	60.6939	down	down	correct
WWW.US	Wolverine World Wide Inc	20200121	34.03	34.03	33.48	33.64	773963	32.7622	down	down	correct
WY.US	Weyerhaeuser Company	20200121	30.91	31.06	30.6	30.8	3563914	29.2861	down	down	correct
X.US	United States Steel Corporation	20200121	10.51	10.51	9.81	9.95	26984689	9.8705	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200121	8.22	8.28	8.2	8.2	129491	6.6097	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200121	20.5	20.54	20.195	20.37	696082	19.8319	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200121	3.8	3.8	3.67	3.67	115586	3.4254	down	down	correct
XL.US	XL Fleet Corp	20200121	10.05	10.05	10	10	101700	10	down	down	correct
XOM.US	Exxon Mobil Corporation	20200121	68.38	68.42	67.51	67.58	17982600	58.9567	down	up	incorrect
XPO.US	XPO Logistics Inc	20200121	94.2961	94.456	92.4569	92.4969	1104363	53.8399	down	down	correct
XPRO.US	Frank’s International NV	20200121	24.72	24.78	23.76	23.88	152950	23.88	down	up	incorrect
XYF.US	X Financial	20200121	1.74	1.74	1.68	1.68	20233	5.04	down	down	correct
XYL.US	Xylem Inc	20200121	83	83.17	82.2	82.4	1156502	80.5556	down	down	correct
Y.US	Alleghany Corporation	20200121	814.3	816	803.44	804.81	47815	787.6579	down	down	correct
YCBD.US	PA	20200121	7.4586	7.4586	7.3	7.3	5530	5.9413	down	up	incorrect
YELP.US	Yelp Inc	20200121	36.18	36.22	35.22	35.33	788966	35.33	down	down	correct
YETI.US	YETI Holdings Inc	20200121	34.09	37.15	33.66	35.7	4846700	35.7	up	up	correct
YEXT.US	Yext Inc	20200121	15.65	15.95	15.42	15.75	977796	15.75	up	up	correct
YPF.US	YPF Sociedad Anónima	20200121	10.26	10.315	9.82	9.82	1955222	9.82	down	down	correct
YRD.US	Yiren Digital Ltd	20200121	5.84	5.85	5.26	5.32	785987	5.32	down	down	correct
YUM.US	Yum! Brands Inc	20200121	104.68	105.63	104.51	105.6	3494334	101.8983	up	up	correct
YUMC.US	Yum China Holdings Inc	20200121	47.49	47.5	45.97	46	4229100	45.414	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200121	149.06	150.165	147.86	149.48	926558	147.342	up	up	correct
ZEN.US	Zendesk Inc	20200121	84.33	86.09	84.33	85.57	1655838	85.57	up	up	correct
ZEPP.US	Zepp Health Corporation	20200121	14.69	15.39	14.22	14.96	771047	14.96	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200121	31.29	31.29	30.77	30.81	87627	30.81	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200121	24.09	24.1	23.67	23.91	1301630	23.454	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200121	11.48	11.54	11.38	11.45	199870	9.2895	down	up	incorrect
ZTS.US	Zoetis Inc	20200121	139.12	142.52	138.97	141.93	4693388	140.5511	up	up	correct
ZUO.US	Zuora Inc	20200121	15.34	15.394	15.055	15.18	755300	15.18	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20200121	33.31	33.41	33.05	33.23	481500	32.706	down	down	correct
ZYME.US	Zymeworks Inc	20200121	49.22	50.95	47.17	47.72	551700	47.72	down	down	correct