CollectAI

close-nyse_stocks

2020/01/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200123	89.62	89.98	88.66	89.07	1228291	87.996	down	down	correct
AA.US	Alcoa Corporation	20200123	16.37	16.41	15.9401	16.29	7362856	16.2545	down	down	correct
AAIC.US	PC	20200123	22.35	22.35	22.11	22.11	6990	17.8996	down	down	correct
AAP.US	Advance Auto Parts Inc	20200123	146.07	150.125	145.97	149.73	1312558	146.2831	up	up	correct
AAT.US	American Assets Trust Inc	20200123	47.61	48.03	47.5	47.91	328600	44.9893	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200123	33.36	33.74	32.91	33.73	279899	28.3233	up	up	correct
ABB.US	ABB Ltd	20200123	23.69	23.83	23.595	23.83	1104603	22.1862	up	up	correct
ABBV.US	AbbVie Inc	20200123	87.05	87.07	84.99	85.27	12266790	78.1407	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200123	92.19	92.19	90.67	91.16	1552870	88.2153	down	down	correct
ABEV.US	Ambev S.A	20200123	4.47	4.52	4.44	4.45	23412600	4.1542	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20200123	100.59	102.78	99.64	102.3	195021	102.3	up	up	correct
ABM.US	ABM Industries Incorporated	20200123	39.59	39.59	38.99	39.3	317312	37.9559	down	down	correct
ABT.US	Abbott Laboratories	20200123	91.81	91.85	90.16	90.73	7418780	88.3357	down	up	incorrect
AC.US	Associated Capital Group Inc	20200123	57.48	57.48	46.96	47.34	26073	46.6108	down	down	correct
ACA.US	Arcosa Inc	20200123	45.29	45.81	44.451	45.62	265964	45.3011	up	down	incorrect
ACC.US	American Campus Communities Inc	20200123	46.45	47.2	46.32	47.14	484080	43.0574	up	up	correct
ACCO.US	ACCO Brands Corporation	20200123	9.09	9.18	8.99	9.1	248903	8.4643	up	up	correct
ACEL.US	WS	20200123	12.01	12.18	11.89	12.1	81396	10.7071	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200123	7.82	7.86	7.75	7.86	14172	7.86	up	up	correct
ACM.US	AECOM	20200123	49.5	50.035	49.2	49.88	1227784	49.88	up	up	correct
ACN.US	Accenture plc	20200123	209.4	210.81	208.865	210.68	2368512	205.6115	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200123	16.02	16.28	16.01	16.1	3329697	13.0868	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200123	25.26	25.5	25.2	25.49	22995	18.5387	up	up	correct
ADM.US	Archer	20200123	44.74	45.04	44.51	44.97	1459888	42.4698	up	up	correct
ADNT.US	Adient plc	20200123	21.25	21.49	20.53	21.26	1461800	21.26	up	up	correct
ADT.US	ADT Inc	20200123	6.5	6.67	6.37	6.6	1230283	6.365	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20200123	16.18	16.3	16.15	16.3	352276	13.2147	up	up	correct
AEE.US	Ameren Corporation	20200123	79.94	80.365	79.69	80.3	1269782	76.215	up	up	correct
AEFC.US	AEFC	20200123	25.74	25.78	25.71	25.72	77600	23.8641	down	down	correct
AEG.US	Aegon N.V	20200123	4.25	4.26	4.185	4.25	2086372	3.9972
AEL.US	PA	20200123	26.52	26.52	26.37	26.4584	23895	23.838	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200123	60.28	61.84	60.25	60.97	999884	58.6413	up	up	correct
AENZ.US	Aenza S.A.A	20200123	2.35	2.35	2.3	2.33	18994	2.33	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200123	14.59	14.72	14.25	14.69	2669305	13.9395	up	up	correct
AER.US	AerCap Holdings N.V	20200123	60.58	61.11	59.47	61.11	401177	61.11	up	up	correct
AES.US	The AES Corporation	20200123	20.38	20.58	20.31	20.56	3144919	19.4006	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200123	14.01	14.05	13.96	14.05	112884	13.3503	up	up	correct
AFG.US	American Financial Group Inc	20200123	109.9	110.58	109.17	110.24	274842	85.3346	up	up	correct
AFGB.US	American Financial Group Inc	20200123	27.527	27.57	27.43	27.57	12381	25.4224	up	up	correct
AFGC.US	American Financial Group Inc	20200123	26.8	26.8075	26.43	26.51	61377	24.012	down	down	correct
AFI.US	Armstrong Flooring Inc	20200123	4.22	4.23	4	4.02	197191	4.02	down	down	correct
AFL.US	Aflac Incorporated	20200123	52.24	52.67	51.92	52.56	3005685	49.905	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200123	15.43	15.53	15.4166	15.53	67717	13.5926	up	up	correct
AG.US	First Majestic Silver Corp	20200123	10.2	10.59	10.15	10.19	3153810	10.1785	down	down	correct
AGCO.US	AGCO Corporation	20200123	72.36	72.86	71.4	72.55	383588	69.6249	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200123	10.51	10.55	10.49	10.53	52794	9.1607	up	up	correct
AGI.US	Alamos Gold Inc	20200123	5.9	6.24	5.9	6.2	3056579	6.0639	up	up	correct
AGO.US	Assured Guaranty Ltd	20200123	48.05	48.29	47.35	48.22	327242	46.0501	up	up	correct
AGR.US	Avangrid Inc	20200123	51.25	51.7	51.19	51.7	361563	48.1203	up	up	correct
AGRO.US	Adecoagro S.A	20200123	7.63	7.66	7.59	7.62	107479	7.62	down	down	correct
AGS.US	PlayAGS Inc	20200123	11.33	11.39	10.94	11.03	166455	11.03	down	down	correct
AGX.US	Argan Inc	20200123	42.05	42.54	41.55	42.12	102384	38.7943	up	up	correct
AHH.US	PA	20200123	27.2641	27.2641	27.2641	27.2641	100	24.1733
AHL.US	PE	20200123	26.32	26.38	26.2284	26.37	17253	23.6166	up	down	incorrect
AHT.US	PI	20200123	22.216	22.41	22.2061	22.3	10834	20.9684	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200123	24.43	24.43	24.3004	24.328	4305	21.17	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200123	15.5	15.65	15.49	15.65	125452	13.6137	up	up	correct
AIG.US	PA	20200123	27.56	27.58	27.48	27.58	35528	24.769	up	up	correct
AIN.US	Albany International Corp	20200123	74.05	74.465	73.01	74.43	550395	72.6044	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200123	20.58	20.58	20.374	20.45	87700	15.2757	down	down	correct
AIR.US	AAR Corp	20200123	45.11	45.59	44.86	45.01	201626	44.8408	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20200123	66.26	66.46	64.69	65.76	414673	63.5147	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20200123	5.716	5.7924	5.6805	5.7891	639704	5.3545	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20200123	24.82	24.8738	24.75	24.77	2642	22.6942	down	down	correct
AIZ.US	Assurant Inc	20200123	130.53	130.53	128.52	130.33	410076	125.955	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200123	95.84	97.17	95.26	96.99	782841	94.0826	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200123	51.84	52.03	51.49	51.7	602221	46.5873	down	down	correct
AJX.US	Great Ajax Corp	20200123	15.05	15.15	15.03	15.14	136006	13.0393	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200123	27	27	26.86	26.895	1971	23.5195	down	up	incorrect
AKO.US	B	20200123	16.79	16.79	16.0612	16.0612	2353	14.5692	down	down	correct
AKR.US	Acadia Realty Trust	20200123	25.68	26.24	25.67	26.22	867142	25.1048	up	up	correct
AL.US	PA	20200123	27.47	27.49	27.3	27.3	9208	24.1671	down	down	correct
ALB.US	Albemarle Corporation	20200123	80.33	82.1	79.51	81.9	1654935	79.8891	up	up	correct
ALC.US	Alcon AG	20200123	62.15	62.16	61.47	61.74	833334	61.561	down	down	correct
ALE.US	ALLETE Inc	20200123	83.25	84.31	83.25	84.11	190138	77.7642	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200123	21.88	22.135	21.65	22.02	227383	20.8986	up	up	correct
ALG.US	Alamo Group Inc	20200123	128.36	129.31	127.725	128.86	57927	127.8928	up	up	correct
ALIN.US	PE	20200123	23.52	23.74	23.3	23.48	24971	19.9021	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200123	65	67.3	64.44	67.18	1409762	66.8012	up	down	incorrect
ALL.US	The Allstate Corporation	20200123	117.06	118.39	116.1025	118.15	1502433	112.6461	up	down	incorrect
ALLE.US	Allegion plc	20200123	128.92	129.9525	128.57	129.8	729211	126.8321	up	up	correct
ALLY.US	PA	20200123	26.43	26.43	26.29	26.37	146039	26.37	down	down	correct
ALP.US	PQ	20200123	27.65	27.74	27.65	27.718	12363	25.2341	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200123	46.49	47.09	45.72	46.92	1271200	45.1865	up	down	incorrect
ALV.US	Autoliv Inc	20200123	79.38	79.75	77.79	79.64	386964	77.1322	up	down	incorrect
ALX.US	Alexander's Inc	20200123	346.02	350.88	344.55	348.8	15669	305.5984	up	up	correct
AM.US	Antero Midstream Corporation	20200123	6.55	6.615	6.32	6.52	5744456	4.6704	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20200123	22.34	22.4	22.13	22.235	180157	22.235	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200123	6.93	7	6.6812	6.8	2029426	6.7585	down	down	correct
AMCR.US	Amcor plc	20200123	10.62	10.76	10.59	10.73	4760500	9.8718	up	up	correct
AME.US	AMETEK Inc	20200123	99.85	100.93	99.29	100.78	1011969	99.4036	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200123	85.52	85.8	83.52	85.47	628979	85.0834	down	up	incorrect
AMH.US	PH	20200123	27.35	27.35	27.14	27.3	10512	24.305	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200123	29.57	30.22	29.5	30.08	30000	30.08	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200123	67.27	67.34	66.6	67.29	266953	67.29	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200123	16.46	16.5	16.46	16.5	683	15.6825	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20200123	169.97	171.47	168.02	171.38	751311	164.0253	up	up	correct
AMPY.US	Amplify Energy Corp	20200123	6.98	6.98	6.33	6.49	411785	6.49	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200123	7.05	7.06	6.66	6.82	161756	6.82	down	down	correct
AMRC.US	Ameresco Inc	20200123	19.72	19.88	19.5	19.79	181747	19.79	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200123	5.12	5.2	4.92	5.09	937741	5.09	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20200123	235.16	238.49	235.01	237.83	1485444	228.851	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200123	16.51	16.7	16.43	16.66	4121076	15.8407	up	up	correct
AN.US	AutoNation Inc	20200123	44.82	45.31	44.425	45	1395885	45	up	down	incorrect
ANET.US	Arista Networks Inc	20200123	224.14	230.98	221.48	230.06	3388396	57.515	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200123	17.41	17.41	16.98	17.24	1369615	16.9907	down	down	correct
ANH.US	PC	20200123	25.54	25.55	25.45	25.4501	15551	23.0914	down	down	correct
ANTM.US	Anthem Inc	20200123	303.46	305.36	301.285	304.4	1089312	296.7493	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200123	9.12	9.13	9.05	9.11	225282	7.8923	down	down	correct
AON.US	Aon plc	20200123	210.72	213.29	210.17	213.1	891635	209.4943	up	up	correct
AOS.US	A. O. Smith Corporation	20200123	46.42	47.005	46.09	46.71	2146592	44.991	up	up	correct
AP.US	Ampco	20200123	2.96	2.98	2.88	2.88	18475	2.88	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200123	34.04	34.42	33.59	34.21	334062	28.7147	up	up	correct
APD.US	Air Products and Chemicals Inc	20200123	235.82	237.72	233.6409	237.29	1072415	228.4454	up	up	correct
APG.US	APi Group Corporation	20200123	10.93	11.1	10.9001	11.1	537055	11.1	up	down	incorrect
APH.US	Amphenol Corporation	20200123	105.79	106.44	104.33	106.34	3510080	52.1595	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200123	15.78	15.81	15.68	15.73	2363806	15.4764	down	down	correct
APO.US	PB	20200123	27.45	27.47	27.21	27.36	17126	24.2885	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200123	4.82	4.9432	4.65	4.76	316843	4.76	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200123	13.3	13.49	13.2	13.46	272026	11.434	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200123	15	15.14	14.985	15.1	664329	13.9896	up	up	correct
AQNA.US	AQNA	20200123	28.23	28.23	28.0783	28.17	120182	25.184	down	down	correct
AQNB.US	AQNB	20200123	28.33	28.47	28.25	28.45	17900	25.3988	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200123	19.28	19.49	18.9	19.46	470300	19.46	up	up	correct
AR.US	Antero Resources Corporation	20200123	2.02	2.13	1.96	1.97	12090760	1.97	down	down	correct
ARC.US	ARC Document Solutions Inc	20200123	1.34	1.36	1.32	1.32	85100	1.2524	down	up	incorrect
ARCH.US	Arch Resources Inc	20200123	60.47	60.47	58.81	59.79	367156	59.01	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200123	7.82	8.05	7.76	8.03	646228	7.5914	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200123	15.74	15.78	15.72	15.78	122702	13.3865	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200123	163.68	165.62	162.59	165.41	491659	158.1265	up	up	correct
ARES.US	Ares Management Corporation	20200123	37.6	38.17	37.28	37.9	481424	35.3441	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200123	25.8	25.8001	25.75	25.75	2090	22.6855	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200123	69.62	69.62	68.27	68.73	185731	65.1327	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200123	18.4	18.46	18.29	18.46	962819	14.816	up	up	correct
ARL.US	American Realty Investors Inc	20200123	14.96	14.96	14.456	14.456	534	14.456	down	down	correct
ARLO.US	Arlo Technologies Inc	20200123	4.35	4.43	4.17	4.41	486290	4.41	up	up	correct
ARMK.US	Aramark	20200123	46.6	46.76	46.26	46.72	1398566	45.4643	up	up	correct
AROC.US	Archrock Inc	20200123	9.01	9.11	8.92	9.09	1157691	7.7816	up	up	correct
ARW.US	Arrow Electronics Inc	20200123	81.77	82.56	80.93	82.12	681073	82.12	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200123	13.79	13.8	13.64	13.68	70784	13.6517	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200123	7.17	7.17	6.88	7.06	391981	7.0022	down	up	incorrect
ASG.US	Liberty All	20200123	6.83	6.84	6.76	6.84	130376	5.7006	up	up	correct
ASGN.US	ASGN Incorporated	20200123	69.72	69.88	68.98	69.63	160676	69.63	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200123	75.4	76.26	74.33	75.93	737873	73.8597	up	up	correct
ASIX.US	AdvanSix Inc	20200123	17.55	18.08	17.24	18.08	445694	18.033	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200123	10.4	10.71	10.27	10.27	124155	10.27	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200123	202.58	202.87	200.1	201.85	22002	197.4126	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200123	5.14	5.2	5.135	5.18	307181	4.8677	up	down	incorrect
ATCO.US	PI	20200123	27.15	27.183	26.8	26.85	30946	22.8093	down	up	incorrect
ATEN.US	A10 Networks Inc	20200123	6.95	7.15	6.94	7.11	225035	7.0885	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200123	35.73	36.285	35.21	36.17	476548	36.17	up	up	correct
ATHM.US	Autohome Inc	20200123	83	83.72	81.81	81.94	942208	80.4871	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200123	17.48	18.615	17.16	18.55	3129033	18.55	up	up	correct
ATKR.US	Atkore Inc	20200123	42.33	42.36	40.7	40.8	336900	40.8	down	down	correct
ATO.US	Atmos Energy Corporation	20200123	116.04	116.93	115.8814	116.88	672311	112.0575	up	up	correct
ATR.US	AptarGroup Inc	20200123	115.33	119.02	114.77	117.37	301049	114.6569	up	up	correct
ATTO.US	Atento S.A	20200123	2.66	2.83	2.6469	2.76	120225	13.8748	up	up	correct
ATUS.US	Altice USA Inc	20200123	29.02	29.12	28.48	28.85	5267828	28.85	down	down	correct
AU.US	AngloGold Ashanti Limited	20200123	20.26	20.7	20.0205	20.15	2336690	19.5224	down	down	correct
AUD.US	Audacy Inc	20200123	4.66	4.72	4.49	4.62	658872	4.5812	down	up	incorrect
AUST.US	Austin Gold Corp.	20200123	17.57	17.57	17.53	17.57	644	17.57
AUY.US	Yamana Gold Inc	20200123	3.85	4.1	3.845	3.95	30659859	3.8161	up	up	correct
AVA.US	Avista Corporation	20200123	49.83	49.95	49.48	49.87	449960	45.9837	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200123	8.68	8.77	8.64	8.67	132281	7.7795	down	down	correct
AVB.US	AvalonBay Communities Inc	20200123	216.86	218.71	216.01	218.49	554338	206.3253	up	up	correct
AVD.US	American Vanguard Corporation	20200123	18.2	18.4	17.86	18.32	134100	18.1796	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200123	15.63	15.81	15.5805	15.79	100760	12.4893	up	up	correct
AVLR.US	Avalara Inc	20200123	84	84.24	82.62	83.22	505800	83.22	down	down	correct
AVNS.US	Avanos Medical Inc	20200123	32.13	32.13	30.83	31.03	499419	31.03	down	down	correct
AVNT.US	Avient Corporation	20200123	35.35	35.65	34.64	35.51	452312	33.8354	up	up	correct
AVTR.US	PA	20200123	18.9	18.92	18.69	18.77	1929943	14.0246	down	down	correct
AVY.US	Avery Dennison Corporation	20200123	129.84	131.26	128.61	130.82	350455	126.7131	up	up	correct
AVYA.US	Avaya Holdings Corp	20200123	13.93	14.37	13.71	14.27	4924276	14.27	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200123	12.35	12.4	12.3302	12.39	364079	10.8533	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20200123	105.54	106.48	104.76	105.35	329900	103.3293	down	down	correct
AWK.US	American Water Works Company Inc	20200123	134.03	135.53	133.81	135.29	933357	131.3209	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200123	6.64	6.69	6.64	6.66	460464	5.648	up	up	correct
AWR.US	American States Water Company	20200123	89.29	89.87	89.03	89.87	226360	87.0069	up	up	correct
AX.US	Axos Financial Inc	20200123	30.07	30.11	28.71	29.49	446682	29.49	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200123	9.24	9.54	8.935	9.5	1458285	9.5	up	up	correct
AXP.US	American Express Company	20200123	131.26	131.57	130.1413	131.37	3840990	128.0208	up	up	correct
AXR.US	AMREP Corporation	20200123	5.74	6.07	5.7	5.95	9784	5.95	up	up	correct
AXS.US	PE	20200123	26.09	26.29	26.02	26.27	68177	23.832	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200123	29.2	29.345	28.95	29.26	1988300	29.26	up	down	incorrect
AYI.US	Acuity Brands Inc	20200123	121.41	123.63	120.8	122.78	472742	121.8599	up	up	correct
AYX.US	Alteryx Inc	20200123	131.8	133.6	130.51	133.15	849300	133.15	up	up	correct
AZO.US	AutoZone Inc	20200123	1151.56	1168.3	1149	1166	250323	1166	up	up	correct
AZRE.US	Azure Power Global Limited	20200123	12.38	12.59	12.196	12.5	116100	12.5	up	up	correct
AZUL.US	Azul S.A	20200123	42	44.01	41.85	43.83	325770	43.83	up	down	incorrect
AZZ.US	AZZ Inc	20200123	43.85	45.16	43.53	45.07	219291	43.5908	up	up	correct
B.US	Barnes Group Inc	20200123	64.91	66.08	64.32	65.61	220969	63.8102	up	up	correct
BA.US	The Boeing Company	20200123	308.5	318.17	307.7	317.79	9702076	315.9104	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200123	217.93	220.13	216.77	219.13	18519891	219.13	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200123	14.49	14.57	14.49	14.52	8682	13.6954	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200123	78.04	78.7	77.4	78.38	734710	75.8571	up	up	correct
BAK.US	Braskem S.A	20200123	18.1	18.64	17.95	18.55	176933	16.2511	up	up	correct
BALY.US	Bally's Corporation	20200123	25.78	26.24	25.56	26.15	77802	26.15	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200123	61.3009	62.1348	61.152	62.1249	2301720	40.4678	up	up	correct
BANC.US	PE	20200123	26.65	26.65	26.638	26.638	594	23.2192	down	down	correct
BAP.US	Credicorp Ltd	20200123	218.85	219.93	217.505	219.22	122924	195.5179	up	up	correct
BAX.US	Baxter International Inc	20200123	91.03	91.43	90.53	91.1	2129415	88.8317	up	up	correct
BB.US	BlackBerry Limited	20200123	6.6	6.67	6.52	6.66	2659856	6.66	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200123	5.25	5.3	4.86	4.86	1477886	4.86	down	down	correct
BBD.US	Banco Bradesco S.A	20200123	6.6694	6.8926	6.595	6.843	30600995	6.364	up	up	correct
BBDC.US	Barings BDC Inc	20200123	10.51	10.51	10.41	10.43	67246	8.9495	down	down	correct
BBDO.US	Banco Bradesco S.A	20200123	7.61	7.9355	7.61	7.9049	1621	7.3752	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200123	15.82	15.82	15.7873	15.81	10008	14.8625	down	down	correct
BBL.US	BHP Group	20200123	46.77	47.27	46.6	47.22	2312457	40.4215	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200123	24.88	24.9327	24.52	24.58	518278	22.1236	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200123	43.3	43.3771	42.91	43.28	20784	42.7306	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200123	5.15	5.185	5.1	5.16	3645212	4.7442	up	up	correct
BBW.US	Build	20200123	5.55	5.68	5.21	5.31	304974	5.0004	down	down	correct
BBWI.US	Bath Body Works Inc	20200123	16.794	17.1618	16.4465	16.9718	10321940	16.6282	up	up	correct
BBY.US	Best Buy Co. Inc	20200123	88.86	90.31	88.3568	89.82	1619995	85.2677	up	up	correct
BC.US	PC	20200123	27.5	27.85	27.46	27.7032	17179	25.5672	up	up	correct
BCC.US	Boise Cascade Company	20200123	37.67	38.38	37.27	38.24	289897	33.5749	up	up	correct
BCE.US	BCE Inc	20200123	47.31	47.66	47.2558	47.64	651590	42.4124	up	down	incorrect
BCH.US	Banco de Chile	20200123	20.7	20.7	20.26	20.42	87575	18.839	down	down	correct
BCO.US	The Brink's Company	20200123	89.95	90.97	88.93	90.58	232268	88.494	up	up	correct
BCS.US	Barclays PLC	20200123	9.1	9.1	8.93	9.02	6805808	8.5424	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200123	8.05	8.05	7.96	8	784277	7.0166	down	down	correct
BDC.US	Belden Inc	20200123	51.67	51.67	49.73	50.23	469545	49.7676	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200123	9.76	9.76	9.68	9.68	630166	8.3126	down	down	correct
BDN.US	Brandywine Realty Trust	20200123	15.9	16.055	15.82	15.98	1144571	14.2485	up	down	incorrect
BDX.US	Becton Dickinson and Company	20200123	278.71	280.29	276.68	278.73	1134522	271.2967	up	down	incorrect
BE.US	Bloom Energy Corporation	20200123	9.11	9.74	8.9	9.16	1993017	9.16	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20200123	8.88	8.99	8.73	8.99	35274	6.2492	up	down	incorrect
BEN.US	Franklin Resources Inc	20200123	25.91	25.92	25.32	25.68	3113264	23.6957	down	up	incorrect
BERY.US	Berry Global Group Inc	20200123	48.12	48.135	46.545	47.26	1690721	47.26	down	down	correct
BEST.US	BEST Inc	20200123	6.11	6.34	5.96	6.33	1508900	6.33	up	up	correct
BF.US	B	20200123	71.38	71.92	71.05	71.9	523270	71.1899	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200123	163.65	164.92	163.13	164.02	145500	164.02	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200123	14.46	14.49	14.4525	14.47	37951	13.2105	up	up	correct
BFS.US	Saul Centers Inc	20200123	55.7	57.115	55.47	56.95	90194	51.2743	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200123	14.02	14.06	14.02	14.02	55953	13.0555
BG.US	Bunge Limited	20200123	55.57	55.84	54.84	55.6	593600	51.9932	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200123	18.08	18.1154	17.97	18	71882	15.147	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200123	9.78	9.88	9.78	9.84	12689	2.5237	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200123	11.77	11.93	11.65	11.88	329224	10.429	up	down	incorrect
BGS.US	B&G Foods Inc	20200123	16.13	16.35	15.9001	16.34	1082212	14.4067	up	up	correct
BGSF.US	BGSF Inc	20200123	20.8	20.99	20.45	20.9	46876	19.5649	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200123	13.19	13.24	13.16	13.24	72895	11.5761	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200123	5.89	5.89	5.86	5.88	210644	5.1284	down	down	correct
BH.US	Biglari Holdings Inc	20200123	111.04	115.95	111.04	115.44	11653	115.44	up	up	correct
BHC.US	Bausch Health Companies Inc	20200123	29.5	29.51	29.05	29.19	1997932	29.19	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20200123	36.99	37.28	36.78	37.19	256612	35.4665	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200123	14.89	15.03	14.89	14.98	162412	13.4862	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200123	31.04	31.45	30.8	31.38	271548	29.3287	up	up	correct
BHP.US	BHP Group	20200123	55.22	55.73	54.95	55.64	4824686	48.5165	up	up	correct
BHR.US	PD	20200123	8.67	8.71	8.57	8.65	203908	2.6951	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200123	16.45	16.4621	16.45	16.4621	648	15.4551	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200123	57.93	57.93	55.08	55.97	795989	55.97	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20200123	11.8	11.82	11.76	11.82	239106	11.0952	up	down	incorrect
BIG.US	Big Lots Inc	20200123	26.93	27.11	26.13	26.75	1061139	24.9133	down	down	correct
BILL.US	Bill.com Holdings Inc	20200123	46.73	47.36	45.41	46.27	758700	46.27	down	down	correct
BIO.US	Bio	20200123	377.11	379.34	375.28	375.34	166592	375.34	down	down	correct
BIT.US	BlackRock Multi	20200123	16.41	16.48	16.385	16.48	175034	13.8864	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200123	21.51	22.22	21.25	22.12	1539700	22.12	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200123	46.48	47.44	46.25	47.02	5586173	44.3264	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200123	7.16	7.205	7.01	7.16	753989	7.16
BKE.US	The Buckle Inc	20200123	25.26	25.735	24.79	25.55	424739	19.9817	up	up	correct
BKH.US	Black Hills Corporation	20200123	81.99	82.77	81.88	82.59	303237	77.1254	up	down	incorrect
BKI.US	Black Knight Inc	20200123	65.83	66.12	64.92	65.84	1055858	65.84	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200123	15.82	15.83	15.79	15.83	9840	14.4864	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200123	6.07	6.09	6.06	6.09	260901	5.3534	up	up	correct
BKU.US	BankUnited Inc	20200123	35.24	35.63	34.11	35.06	1170325	33.1297	down	down	correct
BLD.US	TopBuild Corp	20200123	114.28	117.75	114	117.47	426000	117.47	up	up	correct
BLDR.US	Builders FirstSource Inc	20200123	26.94	27.13	26.53	26.92	1395814	26.92	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200123	15.7	15.84	15.69	15.84	30794	14.4381	up	up	correct
BLK.US	BlackRock Inc	20200123	533.6	544	532.88	541.94	804476	518.2034	up	up	correct
BLL.US	Ball Corporation	20200123	71.52	72.45	71.11	71.87	2422664	70.7715	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200123	16.61	16.7	16.5996	16.66	104904	14.4055	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200123	22.15	22.19	21.86	22.16	46240	19.1624	up	down	incorrect
BMA.US	Banco Macro S.A	20200123	32.77	33.15	31.61	31.69	517470	31.69	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200123	42.73	43.1501	42.67	43.07	42125	38.8125	up	up	correct
BMI.US	Badger Meter Inc	20200123	63.09	63.09	62.41	62.81	153611	61.7152	down	down	correct
BML.US	PL	20200123	24.22	24.32	24.16	24.26	25573	22.315	up	up	correct
BMO.US	Bank of Montreal	20200123	79.23	79.44	78.88	79.36	516587	72.6629	up	up	correct
BMY.US	Bristol	20200123	67.13	67.25	66.03	66.87	13183670	63.3215	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200123	3.79	3.91	3.6	3.85	368700	3.85	up	up	correct
BNS.US	The Bank of Nova Scotia	20200123	55.68	55.97	55.5	55.93	574923	50.7853	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20200123	14.49	14.49	14.3712	14.45	13877	13.2107	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200123	11.25	11.25	11.17	11.18	163593	9.7557	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200123	43.81	44.8	43.39	43.87	679092	43.87	up	up	correct
BORR.US	Borr Drilling Limited	20200123	14.32	14.36	14.06	14.2	1900	14.2	down	down	correct
BOX.US	Box Inc	20200123	16.09	16.41	15.82	16.33	2457048	16.33	up	down	incorrect
BP.US	BP p.l.c	20200123	37.78	38.21	37.7	38.2	8189189	33.6766	up	up	correct
BPMP.US	BP Midstream Partners LP	20200123	15.9	15.9628	15.5	15.53	330355	12.4426	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200123	7.67	7.69	6.9301	7.22	628661	7.0531	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200123	132.6	132.83	130.64	131.26	447754	126.9937	down	down	correct
BRBR.US	BellRing Brands Inc	20200123	22.97	24.03	22.91	23.4	368400	23.4	up	up	correct
BRC.US	Brady Corporation	20200123	57.6	57.69	56.99	57.47	171968	55.6863	down	down	correct
BRFS.US	BRF S.A	20200123	8.31	8.39	8.23	8.29	1144625	8.29	down	down	correct
BRK.US	B	20200123	229.43	229.77	227.35	229.38	4750000	229.38	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200123	12.65	12.7	12.54	12.68	720600	10.8611	up	down	incorrect
BRO.US	Brown & Brown Inc	20200123	41.28	41.88	41.1685	41.79	1303731	41.1554	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20200123	13.07	13.25	12.98	13.15	350800	12.162	up	up	correct
BRT.US	BRT Apartments Corp	20200123	17.7	17.96	17.6414	17.87	194826	15.736	up	up	correct
BRW.US	Voya Prime Rate Trust	20200123	5.11	5.14	5.11	5.11	1661960	4.8449
BRX.US	Brixmor Property Group Inc	20200123	21.08	21.18	20.96	21.05	3324000	19.4357	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200123	25.11	25.17	25.1	25.12	10067	22.8192	up	up	correct
BSAC.US	Banco Santander	20200123	21.8	21.97	21.41	21.86	365998	19.9387	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200123	10.1685	10.3825	10.0517	10.3436	1961298	9.3522	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20200123	9.88	9.94	9.69	9.71	335414	9.4335	down	down	correct
BSM.US	Black Stone Minerals L.P	20200123	11.66	11.6974	11.32	11.46	331990	9.7545	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200123	7.4	7.4	7.27	7.33	3389980	7.128	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200123	34.87	35.21	34.8	34.95	108102	30.8886	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200123	21.39	21.64	21.39	21.44	204000	18.7969	up	up	correct
BTA.US	BlackRock Long	20200123	12.96	12.98	12.88	12.91	24424	11.7626	down	down	correct
BTCM.US	BIT Mining Limited	20200123	7.76	7.76	7.5	7.51	13159	7.51	down	down	correct
BTI.US	British American Tobacco p.l.c	20200123	44.55	44.72	44.4166	44.56	886134	38.1744	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200123	35.38	35.38	35.04	35.2	40906	30.6626	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200123	24.43	24.4614	24.4	24.46	82069	23.0945	up	up	correct
BTU.US	Peabody Energy Corporation	20200123	7.82	7.88	7.48	7.62	2891225	7.62	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20200123	14.33	14.45	14.3167	14.32	504053	12.5176	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200123	22.6	22.721	22.56	22.66	51536	20.0875	up	up	correct
BUR.US	Burford Capital Limited	20200123	8.45	8.51	8.45	8.45	15600	8.3146
BURL.US	Burlington Stores Inc	20200123	226.55	227.54	224.57	225.16	508200	225.16	down	down	correct
BV.US	BrightView Holdings Inc	20200123	16.06	16.58	15.875	16.41	180000	16.41	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200123	20.55	20.95	20.25	20.55	32600	20.5056
BVN.US	Compañía de Minas Buenaventura S.A.A	20200123	13.45	13.58	13.0911	13.19	1670473	13.19	down	down	correct
BWA.US	BorgWarner Inc	20200123	39.96	40.64	39.31	40.56	1411467	39.1978	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200123	12.94	13.02	12.825	12.87	103269	11.1433	down	down	correct
BWXT.US	BWX Technologies Inc	20200123	64.76	66.49	63.78	66.3	436500	64.4369	up	up	correct
BX.US	The Blackstone Group Inc	20200123	62.87	63.77	62.604	63.73	4800720	59.4238	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200123	13.26	13.91	12.89	13.57	92743	13.57	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200123	37.82	37.91	37.7	37.9	866428	32.1747	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200123	13.73	13.7324	13.6702	13.69	160898	11.9386	down	down	correct
BXP.US	Boston Properties Inc	20200123	139.81	142.2	138.85	142.14	559921	132.4016	up	up	correct
BXS.US	PA	20200123	26.03	26.1	25.9845	26.05	51946	23.7477	up	up	correct
BY.US	Byline Bancorp Inc	20200123	20.37	20.73	20.31	20.57	137063	20.1019	up	up	correct
BYD.US	Boyd Gaming Corporation	20200123	28.07	29.24	27.68	29.2	864559	29.2	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200123	14.37	14.43	14.37	14.41	34974	13.2386	up	up	correct
BZH.US	Beazer Homes USA Inc	20200123	15.79	16.54	15.785	16.43	521977	16.43	up	down	incorrect
C.US	PN	20200123	28.48	28.48	28.3	28.3604	189044	28.3604	down	down	correct
CAAP.US	Corporación América Airports S.A	20200123	5.63	5.8325	5.5082	5.74	174120	5.74	up	up	correct
CABO.US	Cable One Inc	20200123	1657.98	1707.8	1657.98	1703.47	29371	1685.6967	up	up	correct
CACI.US	CACI International Inc	20200123	270.99	272.25	268.795	271.97	239777	271.97	up	down	incorrect
CAE.US	CAE Inc	20200123	29.07	29.33	28.82	29.3	361311	29.1936	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200123	21.53	21.53	21.1114	21.38	180902	18.1414	down	down	correct
CAG.US	Conagra Brands Inc	20200123	32.05	32.875	31.97	32.69	3907187	30.7807	up	up	correct
CAH.US	Cardinal Health Inc	20200123	55.21	55.22	54.54	54.87	3333079	51.4222	down	down	correct
CAI.US	PB	20200123	26.29	26.55	26.29	26.4	3105	22.9341	up	up	correct
CAJ.US	Canon Inc	20200123	27.97	28.03	27.86	28.03	93240	26.5259	up	up	correct
CAL.US	Caleres Inc	20200123	21.12	21.12	20.535	20.85	349907	19.8782	down	down	correct
CALX.US	Calix Inc	20200123	8.74	8.8	8.69	8.77	219183	8.77	up	up	correct
CANG.US	Cango Inc	20200123	7.75	7.935	7.5138	7.83	17824	6.719	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200123	18.77	19.1	18.63	18.78	34119	14.8003	up	up	correct
CARS.US	Cars.com Inc	20200123	12.55	12.81	12.08	12.67	771693	12.67	up	up	correct
CAT.US	Caterpillar Inc	20200123	141.81	143.21	139.8	142.75	3182744	137.4467	up	down	incorrect
CATO.US	The Cato Corporation	20200123	15.97	16.37	15.9	16.1	173704	15.2798	up	up	correct
CB.US	Chubb Limited	20200123	152.21	152.9426	149.09	152.09	2514027	145.6799	down	down	correct
CBB.US	P	20200123	1.84	1.85	1.83	1.835	6400	0.5698	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200123	21.34	21.55	21.21	21.43	649394	20.0819	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200123	9.8	9.88	9.78	9.79	39159	8.4403	down	down	correct
CBL.US	PE	20200123	4.23	4.23	4.07	4.14	23416	4.14	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200123	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200123	60.74	61.37	60.35	60.84	1026942	60.84	up	up	correct
CBT.US	Cabot Corporation	20200123	43.01	43.73	42.08	43.47	324681	40.9217	up	up	correct
CBU.US	Community Bank System Inc	20200123	69.71	70.38	69.245	70.05	329569	66.5232	up	up	correct
CBX.US	NYSE LISTED TEST	20200123	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200123	27.16	27.59	26.93	27.52	153832	27.52	up	up	correct
CC.US	The Chemours Company	20200123	16.09	16.36	15.34	16.18	2884867	14.737	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200123	149.13	150.21	148.0028	149.78	1246838	140.9851	up	down	incorrect
CCJ.US	Cameco Corporation	20200123	8.55	8.57	8.465	8.54	1971178	8.4661	down	down	correct
CCK.US	Crown Holdings Inc	20200123	74.79	76.15	74.15	75.87	1155972	75.2853	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200123	49.03	49.61	48.13	49.45	6305172	48.8795	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20200123	2.56	2.6451	2.5501	2.6451	3484	2.6451	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200123	3.02	3.09	2.96	3	1022900	3	down	down	correct
CCS.US	Century Communities Inc	20200123	30.19	31.31	30.185	31.15	351500	30.9625	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200123	18.27	18.31	18.12	18.29	119015	15.7179	up	up	correct
CCX.US	WS	20200123	2.7	2.77	2.68	2.76	299994	1.6907	up	up	correct
CCZ.US	Comcast Holdings Corp	20200123	58.62	58.65	54.0102	57.5499	1717	55.1291	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200123	72.45	74.02	72.38	72.58	1065300	72.58	up	up	correct
CDE.US	Coeur Mining Inc	20200123	5.98	6.18	5.88	5.97	5010685	5.97	down	down	correct
CDR.US	PC	20200123	23.9492	24	23.81	24	9374	20.5147	up	down	incorrect
CE.US	Celanese Corporation	20200123	115.95	116.1	114.24	115.58	596000	110.6204	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200123	24.2	24.486	24.05	24.44	60736	24.0177	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20200123	28.77	28.77	28.57	28.58	2922	27.547	down	down	correct
CEIX.US	CONSOL Energy Inc	20200123	9.87	9.915	9.5	9.84	404314	9.84	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20200123	8.8	8.99	8.65	8.99	17846	8.4923	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200123	56.55	56.75	55.95	56.2	48720	46.6234	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200123	6.36	6.46	6.28	6.45	649956	50.1429	up	up	correct
CEPU.US	Central Puerto S.A	20200123	3.9	3.96	3.73	3.74	174376	3.74	down	up	incorrect
CEQP.US	P	20200123	9.35	9.35	9.29	9.32	263752	7.5055	down	down	correct
CF.US	CF Industries Holdings Inc	20200123	42.03	42.68	41.29	42.5	2973390	39.9595	up	up	correct
CFG.US	PE	20200123	25.4	25.4	25.25	25.31	97687	22.6929	down	down	correct
CFX.US	Colfax Corporation	20200123	36.41	37.47	35.87	37.4	1330485	37.4	up	up	correct
CFXA.US	Colfax Corporation	20200123	157.88	160.3	154	160.28	22500	149.7604	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200123	3.51	4	3.4101	3.53	120110	3.53	up	up	correct
CGAU.US	Centerra Gold Inc	20200123	7.53	7.59	7.34	7.34	10400	7.0662	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200123	45.35	45.83	45.35	45.58	143251	42.2342	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200123	72.14	72.7302	70.94	70.98	2276843	69.3331	down	up	incorrect
CHE.US	Chemed Corporation	20200123	479.66	482	478.72	480.06	54543	477.3182	up	up	correct
CHGG.US	Chegg Inc	20200123	42.5	43.14	42.16	42.94	1269624	42.94	up	up	correct
CHH.US	Choice Hotels International Inc	20200123	98.29	99.96	97.66	99.78	338947	99.0521	up	up	correct
CHK.US	PD	20200123	19.9	20.0999	18.6021	20.02	12600	18.599	up	down	incorrect
CHMI.US	PB	20200123	26.13	26.4203	26.12	26.31	3646	22.4108	up	up	correct
CHN.US	The China Fund Inc	20200123	21.5	21.565	21.2414	21.51	29957	13.2132	up	up	correct
CHPT.US	WS	20200123	9.99	9.99	9.92	9.92	200250	9.92	down	down	correct
CHRA.US	Charah Solutions Inc	20200123	2.88	2.93	2.85	2.86	19201	2.86	down	up	incorrect
CHS.US	Chico's FAS Inc	20200123	4.27	4.3	4.14	4.26	2090424	4.0865	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200123	36.6	36.68	36.16	36.17	48139	33.5806	down	down	correct
CHWY.US	Chewy Inc	20200123	28.9	28.97	27.6	28.03	2699800	28.03	down	down	correct
CI.US	Cigna Corporation	20200123	211.04	213.38	209.83	212.7	1511559	208.8922	up	up	correct
CIA.US	Citizens Inc	20200123	6.55	6.68	6.5	6.57	95681	6.57	up	down	incorrect
CIB.US	Bancolombia S.A	20200123	54.33	54.53	53.75	54.12	183595	51.2747	down	up	incorrect
CIEN.US	Ciena Corporation	20200123	42.44	42.77	42.25	42.5	1390641	42.5	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200123	2.93	2.95	2.93	2.94	26708	2.5313	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200123	3.53	3.61	3.51	3.6	2502373	3.1568	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200123	17.45	17.49	17.3775	17.48	93165	15.5201	up	down	incorrect
CIM.US	PD	20200123	26.5	26.5	26.43	26.43	10233	21.7978	down	down	correct
CINR.US	Ciner Resources LP	20200123	18.25	18.75	18.25	18.74	13342	17.4977	up	up	correct
CIO.US	PA	20200123	26.1411	26.25	26.02	26.02	1901	23.0713	down	down	correct
CIR.US	CIRCOR International Inc	20200123	44.57	44.93	43.62	44.89	117600	44.89	up	up	correct
CIT.US	PB	20200123	26.31	26.31	26.198	26.25	21361	23.3307	down	up	incorrect
CL.US	Colgate	20200123	70.07	71.065	70	70.61	2581613	67.8389	up	down	incorrect
CLB.US	Core Laboratories N.V	20200123	38.26	39.07	37.44	38.68	459369	38.5633	up	up	correct
CLF.US	Cleveland	20200123	7.65	7.7	7.25	7.45	14883300	6.9215	down	down	correct
CLH.US	Clean Harbors Inc	20200123	86.08	86.8599	85.79	86.32	339889	86.32	up	up	correct
CLI.US	Mack	20200123	23.25	23.37	23.14	23.26	447613	22.6331	up	up	correct
CLPR.US	Clipper Realty Inc	20200123	11.03	11.22	10.885	11.1	24669	9.99	up	down	incorrect
CLR.US	Continental Resources Inc	20200123	30.17	30.885	29.46	30.54	3560503	30.1149	up	up	correct
CLS.US	Celestica Inc	20200123	8.79	8.96	8.69	8.9	412839	8.9	up	up	correct
CLW.US	Clearwater Paper Corporation	20200123	22.7	23.295	22.08	23.02	138600	23.02	up	up	correct
CLX.US	The Clorox Company	20200123	159.63	161.16	158.55	159.07	693178	151.803	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200123	82.5	82.99	82.06	82.98	326880	75.5987	up	up	correct
CMA.US	Comerica Incorporated	20200123	66.35	66.36	64.86	65.99	2008993	59.5292	down	down	correct
CMC.US	Commercial Metals Company	20200123	21.61	21.89	21.27	21.84	1884437	21.042	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200123	3.75	3.87	3.7	3.79	616656	2.2483	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200123	873.89	884	873.2	879.84	242063	879.84	up	up	correct
CMI.US	Cummins Inc	20200123	169.76	171.88	167.42	171.66	976410	163.0724	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20200123	8.18	8.18	8.1	8.14	530259	6.8659	down	up	incorrect
CMP.US	Compass Minerals International Inc	20200123	58.23	59.07	57.59	58.84	205692	53.9667	up	up	correct
CMRE.US	PE	20200123	26.17	26.17	25.66	25.7	184904	21.9769	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200123	27.15	27.15	27.0952	27.1347	6567	24.4161	down	down	correct
CMSC.US	CMS Energy Corp	20200123	27.31	27.42	27.26	27.42	6601	24.9106	up	up	correct
CMSD.US	CMS Energy Corp	20200123	27.7	27.73	27.641	27.727	22100	25.2398	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20200123	4.84	4.89	4.83	4.83	80083	4.4104	down	down	correct
CNA.US	CNA Financial Corporation	20200123	45.58	46.09	44.05	44.75	346843	39.1143	down	down	correct
CNC.US	Centene Corporation	20200123	66.7	68.08	65.055	68.02	11178770	68.02	up	up	correct
CNF.US	CNFinance Holdings Limited	20200123	4.65	4.78	4.65	4.67	3200	4.67	up	up	correct
CNHI.US	CNH Industrial N.V	20200123	10.44	10.68	10.39	10.65	2172840	10.2521	up	up	correct
CNI.US	Canadian National Railway Company	20200123	93.89	95.48	93.75	95.31	892489	91.1437	up	up	correct
CNK.US	Cinemark Holdings Inc	20200123	32.23	32.31	31.74	32.3	1697323	31.8193	up	down	incorrect
CNMD.US	CONMED Corporation	20200123	109.54	109.57	107.9	108.68	271377	106.9335	down	down	correct
CNNE.US	Cannae Holdings Inc	20200123	39.01	39.32	38.69	39.22	334400	39.22	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20200123	26.15	26.97	26.11	26.93	5030521	25.3789	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200123	30.42	30.9	29.92	30.86	3005622	25.9705	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20200123	8.73	8.94	8.51	8.88	417118	6.4435	up	up	correct
CNS.US	Cohen & Steers Inc	20200123	68.95	73.48	68	73.48	395823	68.0222	up	up	correct
CNX.US	CNX Resources Corporation	20200123	6.84	7.1	6.76	6.95	4649400	6.95	up	down	incorrect
CO.US	Global Cord Blood Corporation	20200123	5	5.0275	4.9	4.98	95879	4.98	down	down	correct
CODI.US	PC	20200123	25.8	25.8	25.56	25.72	32183	22.3196	down	up	incorrect
COE.US	China Online Education Group	20200123	15.28	15.28	14.606	15.1798	19333	15.1798	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200123	15.22	15.47	15.05	15.23	11116610	14.7084	up	up	correct
COLD.US	Americold Realty Trust	20200123	35.18	35.96	35.04	35.73	2043741	34.2456	up	up	correct
COO.US	The Cooper Companies Inc	20200123	358.66	358.82	353.15	357	304400	356.9093	down	down	correct
COP.US	ConocoPhillips	20200123	62.01	63.355	61.6218	63.14	6199850	58.8788	up	up	correct
COR.US	CoreSite Realty Corporation	20200123	117.75	117.75	116.94	117.09	252074	108.3511	down	down	correct
CORR.US	PA	20200123	25.45	25.5128	25.41	25.48	25363	21.2562	up	up	correct
COTY.US	Coty Inc	20200123	10.71	10.81	10.53	10.71	4249424	10.594
CP.US	Canadian Pacific Railway Limited	20200123	257.7	260.65	256.74	260.56	1539535	48.8538	up	up	correct
CPA.US	Copa Holdings S.A	20200123	102.49	103.57	101.66	102.95	235200	102.0328	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200123	9.15	9.15	9.13	9.13	4743	7.6016	down	down	correct
CPB.US	Campbell Soup Company	20200123	48.44	49.195	48.2	48.96	4269766	46.3932	up	up	correct
CPE.US	Callon Petroleum Company	20200123	3.4	3.445	3.28	3.34	1949512	33.4	down	down	correct
CPF.US	Central Pacific Financial Corp	20200123	28.63	28.79	28.52	28.77	162702	26.392	up	up	correct
CPG.US	Crescent Point Energy Corp	20200123	3.71	3.86	3.65	3.84	2545208	3.7784	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20200123	94.34	95.15	94.18	95.09	59425	91.8582	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200123	10.1	10.1	9.94	9.95	142966	9.4122	down	down	correct
CPRI.US	Capri Holdings Limited	20200123	35.94	36.65	35.32	36.5	1330100	36.5	up	up	correct
CPS.US	Cooper	20200123	31.7	32.235	30.84	32.11	239533	32.11	up	down	incorrect
CPT.US	Camden Property Trust	20200123	110.3	111.36	110.03	111.18	387571	104.5986	up	down	incorrect
CR.US	Crane Co	20200123	85.04	85.7	84.1	85.41	338663	81.708	up	down	incorrect
CRD.US	B	20200123	9.52	9.64	9.52	9.55	17964	9.0874	up	up	correct
CRH.US	CRH plc	20200123	38.23	38.41	38	38.39	1058559	36.3622	up	down	incorrect
CRI.US	Carter's Inc	20200123	109.46	109.53	107.94	108.64	573423	106.4979	down	down	correct
CRK.US	Comstock Resources Inc	20200123	6.96	7.04	6.65	6.79	522841	6.79	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20200123	158.38	159.13	156.57	156.7	275473	156.7	down	down	correct
CRM.US	salesforce.com inc	20200123	183.21	184.3	181.3	183.98	4369337	183.98	up	up	correct
CRS.US	Carpenter Technology Corporation	20200123	43.51	43.9	42.23	43.69	473074	41.2042	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200123	9.2	9.35	9.2	9.35	15362	7.6864	up	up	correct
CRY.US	CryoLife Inc	20200123	30.3	30.31	29.915	30.16	211556	30.16	down	down	correct
CS.US	Credit Suisse Group AG	20200123	13.52	13.57	13.395	13.54	2032938	13.0127	up	up	correct
CSAN.US	W	20200123	80.4	81.76	78.35	80.71	1511800	79.9886	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20200123	159.58	159.97	157.61	159.47	357042	155.2348	down	down	correct
CSLT.US	Castlight Health Inc	20200123	1.42	1.42	1.37	1.39	263700	1.39	down	up	incorrect
CSR.US	PC	20200123	26.61	26.6462	26.4786	26.5941	1935	23.9816	down	up	incorrect
CSTM.US	Constellium SE	20200123	12.05	12.48	11.73	12.43	1969114	12.43	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20200123	3.0301	3.09	2.98	3.0301	8637	42.676
CSV.US	Carriage Services Inc	20200123	24.94	24.94	24.13	24.45	69438	23.8236	down	down	correct
CTBB.US	Qwest Corp. NT	20200123	25.9	25.91	25.84	25.9	29261	22.7619
CTDD.US	Qwest Corp. 6.75% NT 57	20200123	26.38	26.42	26.3358	26.41	35098	23.1874	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200123	5.26	5.48	5.25	5.35	61400	5.35	up	up	correct
CTLT.US	Catalent Inc	20200123	61.67	61.83	61.25	61.57	522355	61.57	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200123	4.8	4.815	4.565	4.63	34346	4.63	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200123	8.72	8.72	8.62	8.71	27240	36.1179	down	down	correct
CTRA.US	Coterra Energy Inc	20200123	15.22	15.47	15.05	15.23	11116600	14.1589	up	up	correct
CTS.US	CTS Corporation	20200123	30.61	30.8	30.21	30.79	114586	30.4384	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200123	10.84	10.92	10.645	10.68	238329	9.6536	down	down	correct
CTVA.US	Corteva Inc	20200123	28.01	28.51	27.51	28.45	4139400	27.5915	up	up	correct
CTZ.US	Qwest Corp. NT	20200123	25.62	25.7374	25.62	25.71	11372	24.4431	up	up	correct
CUBB.US	Customers Bancorp Inc	20200123	25.64	25.75	25.55	25.612	14000	22.757	down	up	incorrect
CUBE.US	CubeSmart	20200123	31.23	31.585	31.175	31.51	1212104	29.4397	up	down	incorrect
CUBI.US	PF	20200123	25.9657	25.9657	25.9165	25.9165	484	22.9098	down	down	correct
CUK.US	Carnival Corporation & plc	20200123	46.31	46.65	45.37	46.46	585591	45.8908	up	down	incorrect
CULP.US	Culp Inc	20200123	13.12	13.36	13	13.03	91406	12.2316	down	down	correct
CURO.US	CURO Group Holdings Corp	20200123	10.27	10.5	10.01	10.47	242543	9.9601	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20200123	41.33	41.52	40.9793	41.4	773981	38.7753	up	up	correct
CVA.US	Covanta Holding Corporation	20200123	15.51	15.53	15.35	15.47	713187	14.4513	down	down	correct
CVEO.US	Civeo Corporation	20200123	1.26	1.27	1.15	1.2	637710	14.4	down	down	correct
CVI.US	CVR Energy Inc	20200123	29.2827	29.2827	28.8316	28.9978	447492	23.7402	down	down	correct
CVNA.US	Carvana Co	20200123	83.21	83.7	81.8	82.94	612914	82.94	down	up	incorrect
CVS.US	CVS Health Corporation	20200123	73.76	73.88	72.48	73.53	8602660	69.9718	down	down	correct
CVX.US	Chevron Corporation	20200123	112.4	113.49	111.86	113.1	8008141	101.7044	up	up	correct
CW.US	Curtiss	20200123	147.21	148.27	146.37	147.95	154603	146.0732	up	up	correct
CWEN.US	Clearway Energy Inc	20200123	21.3	21.3298	21	21.19	1042905	19.4434	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20200123	20.3	20.57	20.13	20.43	393148	18.6493	up	down	incorrect
CWH.US	Camping World Holdings Inc	20200123	16.47	16.9	16.11	16.83	495836	14.99	up	up	correct
CWK.US	Cushman & Wakefield plc	20200123	19.61	19.97	19.41	19.8	472700	19.8	up	down	incorrect
CWT.US	California Water Service Group	20200123	53.08	53.63	52.88	53.54	290079	51.7967	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200123	4.17	4.25	4.09	4.24	9381775	4.24	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200123	5.39	5.4113	5.37	5.39	84624	4.9096
CXH.US	MFS Investment Grade Municipal Trust	20200123	9.99	10.0097	9.94	9.99	12771	9.087
CXP.US	Columbia Property Trust Inc	20200123	22.19	22.29	22.05	22.16	842420	17.831	down	down	correct
CXW.US	CoreCivic Inc	20200123	16.12	16.37	15.895	16.33	690393	15.7292	up	up	correct
CYD.US	China Yuchai International Limited	20200123	13.4	13.4	13.14	13.2	30958	11.3516	down	down	correct
CYH.US	Community Health Systems Inc	20200123	4.01	4.245	3.92	4.22	3245383	4.22	up	down	incorrect
CZZ.US	Cosan Limited	20200123	23	23.02	22.43	22.81	691091	21.4032	down	down	correct
D.US	Dominion Energy Inc	20200123	83.69	84.14	83.4027	84.07	2270945	77.9255	up	up	correct
DAC.US	Danaos Corporation	20200123	7.11	7.35	6.88	7.33	95283	7.1704	up	up	correct
DAL.US	Delta Air Lines Inc	20200123	59.19	60.375	58.19	60.27	7774547	59.8569	up	up	correct
DAN.US	Dana Incorporated	20200123	16.62	16.92	16.125	16.9	1075305	16.5139	up	down	incorrect
DAO.US	Youdao Inc	20200123	15.84	15.86	15.56	15.68	22700	15.68	down	down	correct
DAR.US	Darling Ingredients Inc	20200123	28.61	29.25	28.54	29.12	1054418	29.12	up	up	correct
DAVA.US	Endava plc	20200123	46.22	46.38	45.99	46	59800	46	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20200123	8.45	8.575	8.375	8.56	6494843	8.56	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200123	10.54	10.74	10.2	10.62	1024298	10.62	up	up	correct
DBI.US	Designer Brands Inc	20200123	16.4	16.42	15.88	16.07	2472025	15.825	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200123	21.08	21.14	20.95	21.06	52136	18.1058	down	up	incorrect
DBRG.US	PJ	20200123	23.75	23.96	23.75	23.9	24357	20.6501	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200123	9.51	9.63	9.48	9.54	37477	8.332	up	up	correct
DCI.US	Donaldson Company Inc	20200123	54.12	54.32	53.5905	54.21	483045	52.5791	up	up	correct
DCM.US	NTT DOCOMO INC	20200123	6080	6080	6080	6080	0	6080
DCO.US	Ducommun Incorporated	20200123	42.38	42.77	41.75	42.14	69826	42.14	down	down	correct
DCP.US	PC	20200123	24.61	24.8577	24.6	24.8501	3062	20.556	up	up	correct
DCUE.US	Dominion Energy Inc	20200123	108	108.17	107.35	108.03	114200	95.2355	up	up	correct
DD.US	DuPont de Nemours Inc	20200123	60.76	60.92	60.01	60.54	5122986	58.2613	down	up	incorrect
DDD.US	3D Systems Corporation	20200123	11.5	11.92	11.29	11.75	4918245	11.75	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200123	15.91	16.23	15.73	15.73	20014	13.0999	down	down	correct
DDS.US	Dillard's Inc	20200123	71.29	71.29	69.84	69.87	195690	68.4442	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200123	26.13	26.14	26.06	26.0604	5128	22.7248	down	up	incorrect
DE.US	Deere & Company	20200123	170.28	172.18	168.66	172.06	1245087	167.8038	up	up	correct
DEA.US	Easterly Government Properties Inc	20200123	24.01	24.325	23.99	24.25	578969	22.0986	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200123	174.07	175.84	171.02	175.01	533691	175.01	up	up	correct
DEI.US	Douglas Emmett Inc	20200123	42	42.79	41.83	42.75	912396	40.0645	up	up	correct
DELL.US	Dell Technologies Inc	20200123	50.02	50.465	49.37	50.37	1109049	25.5297	up	up	correct
DEO.US	Diageo plc	20200123	169.49	169.52	168.545	169.06	263722	161.1777	down	down	correct
DESP.US	Despegar.com Corp	20200123	13.09	13.09	12.83	13.01	128400	13.01	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200123	10.6	10.65	10.55	10.6099	74236	9.0968	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200123	9.92	10.05	9.75	10.01	216798	10.01	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200123	27.35	27.445	27.32	27.39	32007	23.942	up	up	correct
DFS.US	Discover Financial Services	20200123	84.95	85.86	84.27	85.85	2734376	81.8316	up	up	correct
DG.US	Dollar General Corporation	20200123	153.85	155.5072	153.38	155.14	1283380	153.0591	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200123	108.41	108.43	107.12	107.99	650034	104.2108	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200123	3.15	3.15	3.13	3.14	751788	2.6545	down	down	correct
DHI.US	D.R. Horton Inc	20200123	57.45	59.225	57.4234	58.99	4510071	57.7797	up	up	correct
DHT.US	DHT Holdings Inc	20200123	6.97	7.06	6.75	6.98	4854887	5.4284	up	down	incorrect
DHX.US	DHI Group Inc	20200123	2.97	3.045	2.93	3.02	141794	3.02	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200123	17.95	17.96	17.8469	17.96	52438	15.5554	up	up	correct
DIN.US	Dine Brands Global Inc	20200123	86.09	87.11	85.93	86.45	228983	82.1285	up	up	correct
DIS.US	The Walt Disney Company	20200123	143.6	143.61	140.65	142.2	11081970	142.2	down	down	correct
DK.US	Delek US Holdings Inc	20200123	30.34	30.51	29.83	30.12	1297067	28.6178	down	down	correct
DKL.US	Delek Logistics Partners LP	20200123	32.22	32.51	31.85	32.1	37984	25.7305	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200123	47.5	47.75	45.85	46.96	1842637	42.844	down	down	correct
DLB.US	Dolby Laboratories Inc	20200123	68.99	69.61	68.84	69.55	305300	67.9897	up	down	incorrect
DLNG.US	PB	20200123	21.98	21.98	21.75	21.76	13457	17.6992	down	down	correct
DLR.US	PL	20200123	26.07	26.118	26.01	26.07	19253	23.6224
DLX.US	Deluxe Corporation	20200123	49.01	49.57	48.35	49.23	293892	45.7124	up	up	correct
DM.US	Desktop Metal Inc	20200123	10.04	10.04	10.04	10.04	3157	10.04
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200123	14.79	14.79	14.68	14.68	54918	13.4648	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200123	20.7	20.85	20.7	20.81	32622	17.2625	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200123	13.25	13.4	12.85	13.27	156900	13.27	up	up	correct
DNOW.US	NOW Inc	20200123	10.44	10.7	10.25	10.56	852085	10.56	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200123	12.88	12.93	12.85	12.92	300618	11.2369	up	up	correct
DOC.US	Physicians Realty Trust	20200123	19.2	19.51	19.13	19.45	3169561	17.6988	up	up	correct
DOOR.US	Masonite International Corporation	20200123	78.56	80.2	78.2	79.46	159540	79.46	up	down	incorrect
DOV.US	Dover Corporation	20200123	117.35	118.81	116.77	118.65	729527	115.0163	up	down	incorrect
DOW.US	Dow Inc	20200123	50.22	50.75	49.15	50.25	5797697	45.1939	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200123	15.79	15.8995	15.7557	15.84	52082	12.6635	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200123	285.49	289.01	284.5	288.02	518588	283.2507	up	up	correct
DQ.US	Daqo New Energy Corp	20200123	52.99	53.59	50.7298	52.36	878030	10.472	down	down	correct
DRD.US	DRDGOLD Limited	20200123	6.14	6.25	5.975	6.01	227115	5.3576	down	up	incorrect
DRE.US	Duke Realty Corporation	20200123	35.53	35.96	35.4	35.96	1927415	34.2844	up	up	correct
DRI.US	Darden Restaurants Inc	20200123	114.95	117.72	114.7	117.62	1525137	114.5419	up	up	correct
DRQ.US	Dril	20200123	45.91	47.14	45.17	46.69	456034	46.69	up	up	correct
DS.US	PD	20200123	23.75	23.81	23.674	23.674	500	22.2137	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200123	20.3	20.4	20.2415	20.38	208711	16.6813	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200123	8.05	8.09	8.05	8.09	91474	7.406	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200123	11.41	11.46	11.395	11.44	150776	9.9035	up	up	correct
DSX.US	PB	20200123	25.95	26.13	25.95	26.12	6758	22.7265	up	up	correct
DT.US	Dynatrace Inc	20200123	26.29	28.2	26.1	27.88	1915400	27.88	up	up	correct
DTE.US	DTE Energy Company	20200123	132.59	134.115	132.35	133.9	1117386	107.0892	up	down	incorrect
DTF.US	DTF Tax	20200123	15.02	15.09	14.95	15.09	28578	14.1816	up	up	correct
DTLA.US	P	20200123	21.39	21.39	21.08	21.08	3477	21.08	down	down	correct
DTP.US	DTE Energy Co	20200123	51.42	51.68	51.31	51.65	106300	46.0077	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200123	26.545	26.66	26.49	26.49	10181	23.9756	down	down	correct
DTY.US	DTE Energy Company	20200123	27.6113	27.6573	27.534	27.595	5316	24.5974	down	up	incorrect
DUK.US	PA	20200123	28.15	28.17	28.05	28.17	54654	25.4243	up	down	incorrect
DUKB.US	Duke Energy Corp	20200123	27.69	27.69	27.46	27.6	14768	24.8928	down	down	correct
DVA.US	DaVita Inc	20200123	80.24	80.53	79.15	80.5	970205	80.5	up	down	incorrect
DVD.US	Dover Motorsports Inc	20200123	1.86	1.89	1.8401	1.86	9818	1.7252
DVN.US	Devon Energy Corporation	20200123	24.04	24.59	23.6	24.4	5921408	21.9987	up	up	correct
DXC.US	DXC Technology Company	20200123	35.44	35.71	34.59	35.56	1890634	34.8711	up	up	correct
DY.US	Dycom Industries Inc	20200123	46.21	46.21	44.53	44.8	331910	44.8	down	down	correct
E.US	Eni S.p.A	20200123	29.81	30.05	29.59	30.03	154097	26.2965	up	down	incorrect
EAF.US	GrafTech International Ltd	20200123	12.64	12.66	11.9	11.96	3587849	11.7517	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200123	26.17	26.26	26.16	26.23	7789	25.6137	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200123	10.92	11.013	10.88	10.89	75066	8.8163	down	down	correct
EAT.US	Brinker International Inc	20200123	44.96	45.98	44.85	45.37	1036419	44.8817	up	up	correct
EB.US	Eventbrite Inc	20200123	20.71	21.8	20.54	21.76	812900	21.76	up	up	correct
EBF.US	Ennis Inc	20200123	21.65	21.65	21.42	21.6	117456	19.8198	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200123	9.79	9.95	9.62	9.85	626672	8.7985	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200123	58.49	58.68	57.28	58.11	239606	58.11	down	down	correct
EC.US	Ecopetrol S.A	20200123	19.8	19.85	19.505	19.62	498443	17.8326	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200123	15.46	15.4899	15.4	15.42	168070	12.1775	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200123	26.91	26.98	26.65	26.85	4623	23.1405	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200123	26.05	26.07	25.95	25.95	2554	22.6461	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200123	25.65	25.71	25.58	25.69	2107	23.947	up	up	correct
ECL.US	Ecolab Inc	20200123	197.06	198.46	195.74	198.3	1253251	194.7219	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200123	9.8	9.82	9.6248	9.76	94638	9.76	down	down	correct
ECVT.US	Ecovyst Inc	20200123	16.08	16.23	15.83	16.15	71392	11.4754	up	down	incorrect
ED.US	Consolidated Edison Inc	20200123	91.2	92.79	91.2	92.77	1741860	85.7181	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200123	7.01	7.01	6.96	6.98	148592	6.0579	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200123	13.26	13.38	12.97	13.09	624645	10.1656	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200123	12.07	12.07	11.85	11.95	103195	9.4335	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200123	5.63	5.64	5.47	5.56	38089	5.56	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200123	129.01	129.96	126.025	129.01	23850340	12.901
EEA.US	The European Equity Fund Inc	20200123	9.537	9.6	9.5	9.51	5700	9.2603	down	up	incorrect
EEX.US	Emerald Holding Inc	20200123	10.49	10.625	10.435	10.49	108975	10.4059
EFC.US	PA	20200123	25.6	25.79	25.59	25.79	10710	22.6282	up	up	correct
EFL.US	Eaton Vance Floating	20200123	9.55	9.67	9.53	9.67	110987	8.8171	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200123	13.83	13.8427	13.8	13.8	205266	12.1954	down	down	correct
EFT.US	Eaton Vance Floating	20200123	14.13	14.13	14.1	14.12	85112	12.5851	down	down	correct
EFX.US	Equifax Inc	20200123	154.09	155.04	152.63	154.95	473983	152.4047	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200123	13.19	13.22	13.19	13.22	1875	12.2909	up	up	correct
EGHT.US	8x8 Inc	20200123	20.13	20.2	19.82	20.01	1245183	20.01	down	down	correct
EGO.US	Eldorado Gold Corporation	20200123	7.29	7.54	7.22	7.31	1813556	7.31	up	up	correct
EGP.US	EastGroup Properties Inc	20200123	135.72	138.08	134.84	137.55	189381	132.0047	up	up	correct
EGY.US	VAALCO Energy Inc	20200123	2.29	2.36	2.26	2.33	181176	2.33	up	up	correct
EHC.US	Encompass Health Corporation	20200123	79.29	79.6	78.49	78.98	462696	76.8309	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200123	10.09	10.1	10.05	10.05	96793	8.5769	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200123	10.05	10.07	10.02	10.06	57741	9.6129	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200123	19.11	19.11	19.067	19.067	900	19.067	down	down	correct
EIG.US	Employers Holdings Inc	20200123	43.89	43.89	43.3	43.52	191691	41.1608	down	down	correct
EIX.US	Edison International	20200123	76.94	77.84	76.84	77.69	1388004	71.6852	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200123	209.09	211.58	206.71	208.87	2781189	206.0078	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200123	32.53	32.66	32.2	32.25	23874910	32.25	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200123	54.38	57	53	55.25	5501400	50.3152	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200123	26.04	26.18	26.04	26.18	7095	23.8132	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200123	15.45	15.495	15.01	15.02	407600	15.02	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200123	17.72	17.96	17.63	17.84	802138	7.8921	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20200123	71.62	72.025	71.28	71.83	614287	69.1083	up	up	correct
ELVT.US	Elevate Credit Inc	20200123	4.72	4.975	4.712	4.93	334300	4.93	up	up	correct
ELY.US	Callaway Golf Company	20200123	21.77	21.83	21.61	21.77	502454	21.7442
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200123	14.77	14.79	14.67	14.75	266884	12.4851	down	up	incorrect
EME.US	EMCOR Group Inc	20200123	86.42	87.06	85.13	86.65	256384	85.9313	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200123	15.98	16	15.81	15.94	54046	14.3559	down	down	correct
EMN.US	Eastman Chemical Company	20200123	72.98	74.17	71.62	74.06	1355986	69.3992	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200123	8.52	8.54	8.4053	8.52	42162	35.641
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200123	27.05	27.13	27	27.04	6548	25.7781	down	down	correct
EMR.US	Emerson Electric Co	20200123	76.61	77.71	76.034	77.59	1819619	73.703	up	up	correct
ENB.US	Enbridge Inc	20200123	40.84	41.07	40.61	41	2566593	35.647	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200123	27.71	27.71	27.6	27.68	30171	25.8707	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200123	10.16	10.275	10.01	10.13	725631	8.0628	down	down	correct
ENIA.US	Enel Américas S.A	20200123	10.27	10.27	10.03	10.16	1300894	9.3063	down	up	incorrect
ENIC.US	Enel Chile S.A	20200123	4.9	4.91	4.83	4.87	385121	4.2525	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200123	25.89	25.9	25.67	25.8729	4744	23.4462	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20200123	5.39	5.635	5.23	5.52	6600045	4.4178	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200123	26.53	26.5865	26.515	26.53	6189	25.1536
ENR.US	PA	20200123	101.71	102.45	101.445	102.35	32345	88.2152	up	down	incorrect
ENS.US	EnerSys	20200123	73.3	73.87	72.13	73.59	174018	72.2206	up	up	correct
ENV.US	Envestnet Inc	20200123	71.99	72.88	71.3	72.74	323963	72.74	up	up	correct
ENVA.US	Enova International Inc	20200123	23.51	23.57	23.04	23.4	323344	23.4	down	down	correct
ENZ.US	Enzo Biochem Inc	20200123	2.59	2.6	2.5	2.55	141188	2.55	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200123	5.7	5.7	5.6601	5.7	120949	4.6098
EOG.US	EOG Resources Inc	20200123	82.1	82.24	80.65	81.83	3369407	76.1976	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200123	16.13	16.18	16.1	16.17	153018	14.151	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200123	18.47	18.54	18.416	18.54	62591	16.4189	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200123	22.06	22.13	22.05	22.11	20760	20.6278	up	up	correct
EP.US	PC	20200123	51.15	51.15	51.15	51.15	0	51.15
EPAC.US	Enerpac Tool Group Corp	20200123	23.58	23.6	23.07	23.53	520469	23.4366	down	down	correct
EPAM.US	EPAM Systems Inc	20200123	232.09	232.6	230.28	230.3	237103	230.3	down	down	correct
EPC.US	Edgewell Personal Care Company	20200123	26.82	27.56	26.24	27.28	845611	26.743	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20200123	27.61	28.01	27.3	27.8	4672637	23.376	up	up	correct
EPR.US	PG	20200123	26.47	26.48	26.31	26.48	86375	23.4674	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200123	26.35	26.86	26.27	26.74	1173448	24.5985	up	down	incorrect
EQC.US	PD	20200123	28.8429	29.1672	28.8429	29.1672	2212	26.1495	up	up	correct
EQNR.US	Equinor ASA	20200123	19.76	20.0146	19.61	19.97	1072035	18.5712	up	up	correct
EQR.US	Equity Residential	20200123	82.42	83.11	82.05	83.08	1308475	77.8267	up	up	correct
EQS.US	Equus Total Return Inc	20200123	1.736	1.736	1.736	1.736	118	1.736
EQT.US	EQT Corporation	20200123	7.36	7.47	7.08	7.12	8763825	7.0795	down	down	correct
ERF.US	Enerplus Corporation	20200123	5.65	5.65	5.42	5.55	1936908	5.2457	down	down	correct
ERJ.US	Embraer S.A	20200123	18.15	18.335	17.98	18.23	509860	18.23	up	up	correct
ES.US	Eversource Energy	20200123	90.02	91.27	89.92	91.24	1809777	86.358	up	up	correct
ESE.US	ESCO Technologies Inc	20200123	97.79	98.84	97.33	98.62	138864	97.9927	up	up	correct
ESGC.US	Eros STX Global Corporation	20200123	4.35	4.38	4.2	4.24	1898950	4.24	down	down	correct
ESI.US	Element Solutions Inc	20200123	12.64	12.64	12.21	12.39	2956300	12.2043	down	up	incorrect
ESNT.US	Essent Group Ltd	20200123	52.2	52.45	51.46	52.31	489371	50.6569	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200123	13.97	14.28	13.97	14.26	694528	13.7523	up	up	correct
ESS.US	Essex Property Trust Inc	20200123	309.43	313.5	307.41	312.51	487256	294.8484	up	up	correct
ESTC.US	Elastic N.V	20200123	68.8	69.11	66.92	68.03	950600	68.03	down	down	correct
ESTE.US	Earthstone Energy Inc	20200123	5.01	5.05	4.7622	4.9	313223	4.9	down	up	incorrect
ETB.US	Eaton Vance Tax	20200123	16.61	16.61	16.51	16.55	42289	13.9992	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200123	17.98	18.12	17.71	18.02	308100	15.669	up	up	correct
ETG.US	Eaton Vance Tax	20200123	18.5	18.5695	18.3	18.41	151196	15.9404	down	down	correct
ETI.US	P	20200123	7.65	7.65	7.5	7.55	2219549	4.4575	down	down	correct
ETJ.US	Eaton Vance Risk	20200123	9.61	9.62	9.56	9.61	182536	8.1072
ETN.US	Eaton Corporation plc	20200123	96.33	97.97	95.41	97.9	3081270	92.9522	up	down	incorrect
ETO.US	Eaton Vance Tax	20200123	26.54	26.54	26.22	26.45	59899	22.8875	down	up	incorrect
ETP.US	P	20200123	19.59	19.59	19.4	19.41	500	18.136	down	down	correct
ETR.US	Entergy Corporation	20200123	127.9	130.03	127.57	129.95	1278332	120.9401	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200123	11.71	11.71	11.18	11.38	5910427	9.5248	down	down	correct
ETV.US	Eaton Vance Tax	20200123	15.22	15.26	15.1	15.17	317439	12.784	down	down	correct
ETW.US	Eaton Vance Tax	20200123	10.46	10.47	10.415	10.47	141964	8.7909	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200123	21.35	21.57	21.32	21.45	21737	19.901	up	down	incorrect
ETY.US	Eaton Vance Tax	20200123	12.72	12.77	12.7	12.74	160063	10.8375	up	up	correct
EURN.US	Euronav NV	20200123	11.04	11.349	10.83	11.22	3216414	9.3354	up	up	correct
EVA.US	Enviva Partners LP	20200123	37.64	37.79	37.5	37.58	32927	32.8954	down	down	correct
EVC.US	Entravision Communications Corporation	20200123	2.1	2.11	2.04	2.08	288295	1.9107	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20200123	6.56	6.6099	6.54	6.56	180324	5.8129
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200123	13.56	13.63	13.55	13.6036	17340	11.6146	up	up	correct
EVH.US	Evolent Health Inc	20200123	11.12	11.4195	10.79	11.28	1297334	11.28	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200123	13.09	13.1	13	13.03	91013	12.0105	down	up	incorrect
EVR.US	Evercore Inc	20200123	77.1	77.42	75.99	76.13	368983	72.2212	down	down	correct
EVRG.US	Evergy Inc	20200123	69.15	70.39	68.97	70.2	4790277	65.4517	up	up	correct
EVRI.US	Everi Holdings Inc	20200123	12.39	12.66	12.05	12.64	799459	12.64	up	up	correct
EVT.US	Eaton Vance Tax	20200123	26	26	25.86	26	89931	22.54
EVTC.US	EVERTEC Inc	20200123	34.81	34.88	34.46	34.81	297550	34.4146
EW.US	Edwards Lifesciences Corporation	20200123	241.5	242.4	228.5	231.27	9834987	77.09	down	down	correct
EXD.US	Eaton Vance Tax	20200123	10.33	10.4	10.31	10.3999	28989	8.8538	up	up	correct
EXG.US	Eaton Vance Tax	20200123	9.12	9.12	9.0095	9.09	658260	7.6741	down	up	incorrect
EXK.US	Endeavour Silver Corp	20200123	2.08	2.17	2.08	2.11	1669492	2.11	up	up	correct
EXP.US	Eagle Materials Inc	20200123	93.22	94.39	92.22	94.11	272506	93.4815	up	down	incorrect
EXPR.US	Express Inc	20200123	5.01	5.09	4.809	5.05	2556143	5.05	up	up	correct
EXR.US	Extra Space Storage Inc	20200123	109.94	110.83	109.4	110.56	790567	103.9153	up	up	correct
EXTN.US	Exterran Corporation	20200123	6.36	6.36	6.06	6.09	169600	6.09	down	down	correct
F.US	PC	20200123	26.38	26.4	26.14	26.15	182682	24.4963	down	down	correct
FAF.US	First American Financial Corporation	20200123	60.25	61.32	59.695	61.21	794727	57.4747	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200123	37.1	37.63	36.69	37.49	333928	37.0214	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200123	69.73	70.78	69.43	70.56	830894	68.9176	up	up	correct
FBK.US	FB Financial Corporation	20200123	37.72	38.38	37.55	38.23	246083	37.3418	up	up	correct
FBP.US	First BanCorp	20200123	10.13	10.2	10.01	10.17	1778963	9.6416	up	up	correct
FC.US	Franklin Covey Co	20200123	32.74	33	32.49	32.79	103956	32.79	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200123	14.07	14.25	13.99	14.23	525446	13.1146	up	up	correct
FCN.US	FTI Consulting Inc	20200123	119.33	121.23	118.98	120.8	217357	120.8	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200123	29.12	29.47	29	29.45	323857	27.028	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200123	26.01	26.24	26.01	26.22	1800	23.1999	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200123	12.65	12.7685	12.65	12.7	51260	10.5147	up	up	correct
FCX.US	Freeport	20200123	11.44	12.02	11.22	11.97	57230680	11.8934	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200123	15.29	15.33	15.18	15.25	63750	13.3298	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200123	34.14	34.64	33.75	34.52	209488	33.5605	up	up	correct
FDS.US	FactSet Research Systems Inc	20200123	277.49	280.63	276.8756	280.11	227923	274.9403	up	up	correct
FDX.US	FedEx Corporation	20200123	155	155.34	152.729	154.88	2059099	150.9269	down	down	correct
FE.US	FirstEnergy Corp	20200123	49.84	50.37	49.76	50.35	3138595	46.1652	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200123	1.64	1.64	1.58	1.6	39997	1.6	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200123	11.6	11.64	11.5246	11.59	135493	9.4841	down	down	correct
FENG.US	Phoenix New Media Limited	20200123	2.01	2.01	1.9711	1.99	14031	0.3977	down	down	correct
FERG.US	Ferguson plc	20200123	94	94	94	94	0	89.1935
FET.US	Forum Energy Technologies Inc	20200123	1.27	1.32	1.235	1.28	715868	25.6	up	down	incorrect
FF.US	FutureFuel Corp	20200123	11.36	11.61	11.18	11.55	160585	7.097	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20200123	17.33	17.4	17.33	17.34	32359	15.0072	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200123	22.3	22.35	22.258	22.34	79880	19.5526	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200123	6.23	6.23	6.16	6.19	28152	5.1052	down	down	correct
FHI.US	Federated Hermes Inc	20200123	34.16	34.48	34	34.41	480365	30.6207	up	down	incorrect
FICO.US	Fair Isaac Corporation	20200123	410.61	418.1	409.19	415.08	184270	415.08	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200123	17.07	17.25	16.98	17.24	135018	15.0357	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200123	21.65	21.65	21.34	21.35	68395	18.557	down	up	incorrect
FINV.US	FinVolution Group	20200123	2.36	2.36	2.22	2.23	1613200	2.0205	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200123	148.94	149.54	147.88	149.01	1902167	145.7743	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200123	9.26	9.305	9.245	9.3	136419	8.9547	up	up	correct
FIX.US	Comfort Systems USA Inc	20200123	49.84	50.33	49.22	50.25	198894	49.448	up	up	correct
FL.US	Foot Locker Inc	20200123	39.67	39.77	38.94	39.35	2533630	37.8706	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200123	23.2	23.39	22.9763	23.39	14354	20.4811	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20200123	9.42	9.42	8.95	9.06	76500	7.8002	down	down	correct
FLO.US	Flowers Foods Inc	20200123	21.68	21.97	21.525	21.79	1361282	20.3433	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200123	45.59	45.74	44.72	45.54	337712	45.3568	down	down	correct
FLR.US	Fluor Corporation	20200123	19.81	20.06	19.12	19.94	1352452	19.7392	up	down	incorrect
FLS.US	Flowserve Corporation	20200123	48.26	49.11	47.56	49.09	480371	46.9707	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200123	318.29	318.955	314.85	316.7	649553	316.7	down	down	correct
FMC.US	FMC Corporation	20200123	96.65	97.28	94.86	96.83	905690	93.733	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200123	14.38	14.3991	14.33	14.38	19767	13.2228
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200123	38.73	39.19	38.49	39.11	1021661	37.678	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200123	93.51	94.19	92.56	93.87	671818	90.2219	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200123	14.14	14.1496	14.14	14.1496	804	12.7972	up	down	incorrect
FN.US	Fabrinet	20200123	67.24	68.34	66.7352	67.95	237247	67.95	up	up	correct
FNB.US	PE	20200123	30.2806	30.37	30.1985	30.24	1918	26.6029	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20200123	49.06	49.84	48.19	49.47	646600	49.47	up	up	correct
FNF.US	Fidelity National Financial Inc	20200123	47.57	48.09	47.21	48.03	860681	44.6505	up	up	correct
FNV.US	Franco	20200123	107.77	109.11	107.2988	108.71	508410	106.9037	up	up	correct
FOA.US	Finance Of America Companies Inc	20200123	10.09	10.09	10.09	10.09	429457	10.09
FOE.US	Ferro Corporation	20200123	14.17	14.575	13.97	14.55	784514	14.55	up	up	correct
FOF.US	Cohen & Steers Closed	20200123	13.66	13.7836	13.66	13.73	43734	11.6883	up	up	correct
FOR.US	Forestar Group Inc	20200123	22.49	22.52	22.12	22.34	122157	22.34	down	down	correct
FPAC.US	U	20200123	10.87	10.92	10.6	10.65	2070754	9.4752	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200123	24.27	24.3625	24.26	24.33	131491	21.3686	up	up	correct
FPH.US	Five Point Holdings LLC	20200123	8.6	8.8	8.58	8.65	206643	8.65	up	up	correct
FPI.US	Farmland Partners Inc	20200123	6.79	6.83	6.71	6.8	93976	6.522	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200123	9.31	9.4299	9.24	9.39	136955	7.7205	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200123	42.74	43.59	42.51	43.51	694803	41.6878	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200123	13.66	13.66	13.61	13.63	75099	11.9014	down	down	correct
FRO.US	Frontline Ltd	20200123	11.21	11.465	10.92	11.28	3337921	9.3218	up	up	correct
FRT.US	PC	20200123	26.25	26.25	26.18	26.25	2069	24.0753
FSK.US	FS KKR Capital Corp	20200123	6.3	6.325	6.29	6.31	355558	19.6173	up	up	correct
FSLY.US	Fastly Inc	20200123	24.48	25.34	23.8	25.18	1450165	25.18	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200123	3.99	4.03	3.8901	3.91	1722852	3.91	down	down	correct
FSR.US	Fisker Inc	20200123	10.25	10.25	10.19	10.21	106483	10.21	down	down	correct
FSS.US	Federal Signal Corporation	20200123	33.43	33.51	32.92	33.38	254813	32.7296	down	down	correct
FT.US	Franklin Universal Trust	20200123	8.03	8.065	7.99	8.04	40347	7.2148	up	up	correct
FTAI.US	PB	20200123	26.052	26.06	26.04	26.04	1574	21.7896	down	down	correct
FTCH.US	Farfetch Limited	20200123	12.6	13.02	12.37	12.98	3489700	12.98	up	up	correct
FTI.US	TechnipFMC plc	20200123	17.8207	17.9895	17.5312	17.7821	4189122	12.9477	down	down	correct
FTK.US	Flotek Industries Inc	20200123	1.71	1.72	1.65	1.69	360400	1.69	down	down	correct
FTS.US	Fortis Inc	20200123	43.8	44.12	43.76	44.11	243003	41.002	up	down	incorrect
FTV.US	Fortive Corporation	20200123	77.36	77.86	76.82	77.59	936910	64.4194	up	down	incorrect
FUL.US	H.B. Fuller Company	20200123	48.21	49.4	47.5	49.03	854907	47.7611	up	up	correct
FUN.US	Cedar Fair L.P	20200123	54.7	55.41	54.32	55.31	128722	54.1271	up	up	correct
FVRR.US	Fiverr International Ltd	20200123	26.83	27.13	25.86	26.25	240600	26.25	down	down	correct
G.US	Genpact Limited	20200123	44.48	44.68	44.21	44.62	945700	43.8599	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200123	6.14	6.15	6.11	6.14	417196	5.0572
GAM.US	PB	20200123	28.2	28.2	27.7697	28.03	7408	24.7545	down	down	correct
GATX.US	GATX Corporation	20200123	83.06	83.06	78.14	82.35	1242173	78.4442	down	down	correct
GB.US	Global Blue Group Holding AG	20200123	10.87	10.92	10.6	10.65	2070754	10.65	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200123	24.28	24.28	24.08	24.12	39130	21.3809	down	down	correct
GBL.US	GAMCO Investors Inc	20200123	18.17	18.25	17.93	18.07	19724	15.7475	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200123	25.9	26.66	25.42	26.52	568026	24.4939	up	up	correct
GCI.US	Gannett Co Inc	20200123	6.83	6.86	6.69	6.85	1586623	6.85	up	up	correct
GCO.US	Genesco Inc	20200123	44.03	44.13	43.24	43.79	276395	43.79	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20200123	23.43	23.73	22.93	23.67	338000	23.67	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200123	6	6.0129	5.98	6.0114	5831	5.1241	up	up	correct
GD.US	General Dynamics Corporation	20200123	182.87	185.47	182.05	184.62	1146749	175.7479	up	up	correct
GDDY.US	GoDaddy Inc	20200123	71.98	72.37	71.45	71.83	836022	71.83	down	down	correct
GDL.US	The GDL Fund	20200123	9.42	9.42	9.37	9.38	21828	8.4199	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200123	18.18	18.25	18.07	18.13	20655	15.8384	down	down	correct
GDOT.US	Green Dot Corporation	20200123	27.98	29.03	27.51	29	1617877	29	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200123	22.23	22.3	22.1125	22.3	152438	19.8276	up	up	correct
GE.US	General Electric Company	20200123	11.73	11.85	11.595	11.77	9145361	93.3899	up	up	correct
GEF.US	Greif Inc	20200123	44.06	44.795	43.5	44.19	186182	40.7847	up	up	correct
GEL.US	Genesis Energy L.P	20200123	20.43	20.47	19.89	20.13	507443	16.819	down	down	correct
GEO.US	The GEO Group Inc	20200123	16.24	16.425	15.88	16.35	882134	13.9143	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200123	4.23	4.27	4.17	4.27	535777	32.6433	up	up	correct
GES.US	Guess' Inc	20200123	22.52	22.765	22.27	22.72	732801	21.8925	up	up	correct
GF.US	The New Germany Fund Inc	20200123	15.9	15.9	15.8	15.86	17218	13.2679	down	down	correct
GFF.US	Griffon Corporation	20200123	21.96	22.31	21.82	22.06	326229	21.5036	up	down	incorrect
GFI.US	Gold Fields Limited	20200123	6.23	6.41	6.2	6.24	4848673	5.8993	up	up	correct
GGB.US	Gerdau S.A	20200123	5.14	5.32	5.12	5.31	11349459	4.6594	up	up	correct
GGG.US	Graco Inc	20200123	52.13	52.895	52.01	52.76	709011	51.7184	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200123	20.2	20.22	20.16	20.17	13625	16.5687	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200123	8.24	8.24	8.1	8.15	63656	6.5978	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200123	11.85	11.85	11.7501	11.8199	14827	10.6077	down	down	correct
GHC.US	Graham Holdings Company	20200123	614.2	616.48	606.69	608.68	29057	594.085	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200123	13.1	13.19	12.5313	12.7	169854	12.7	down	down	correct
GHL.US	Greenhill & Co. Inc	20200123	17.46	17.55	17.25	17.39	126346	16.8901	down	down	correct
GHM.US	Graham Corporation	20200123	20.24	20.68	20.06	20.35	36330	19.1198	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200123	15.2	15.25	15.1687	15.22	141734	12.8462	up	up	correct
GIB.US	CGI Inc	20200123	85.92	86.86	85.89	86.48	118189	86.48	up	up	correct
GIC.US	Global Industrial Company	20200123	24.86	24.96	24.505	24.86	46950	22.0348
GIL.US	Gildan Activewear Inc	20200123	29.96	30.225	29.84	30.12	328796	29.4546	up	down	incorrect
GIM.US	Templeton Global Income Fund	20200123	6.13	6.14	6.065	6.07	654086	5.4722	down	down	correct
GIS.US	General Mills Inc	20200123	53.83	54.41	53.8	54.24	2905490	51.1525	up	up	correct
GIX.US	WS	20200123	276.1	276.1	266	268.5	24841	266.4942	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200123	23.6	23.6	23.6	23.6	5428	22.2918
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200123	22.5	22.5	22.5	22.5	200	21.9836
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200123	21.15	21.195	21.15	21.195	875	20.7123	up	up	correct
GKOS.US	Glaukos Corporation	20200123	58	58.28	56.72	57.61	532313	57.61	down	up	incorrect
GLOB.US	Globant S.A	20200123	119.82	124.62	119.82	123.5	304037	123.5	up	up	correct
GLOG.US	PA	20200123	25.34	25.44	25.13	25.26	55230	21.5802	down	up	incorrect
GLOP.US	PC	20200123	24.6	24.61	24.03	24.1	179216	19.5613	down	down	correct
GLT.US	Glatfelter Corporation	20200123	17.16	17.58	16.91	17.57	408772	16.4599	up	up	correct
GLW.US	Corning Incorporated	20200123	29.37	29.62	29.085	29.55	4167905	27.9681	up	up	correct
GM.US	General Motors Company	20200123	34.77	34.99	34.01	34.88	8595200	34.4596	up	up	correct
GME.US	GameStop Corp	20200123	4.55	4.64	4.46	4.62	1880214	4.62	up	up	correct
GMED.US	Globus Medical Inc	20200123	53.28	53.28	52.62	52.82	457974	52.82	down	down	correct
GMRE.US	PA	20200123	27.005	27.005	26.63	26.9	3707	23.697	down	down	correct
GMS.US	GMS Inc	20200123	28.59	28.83	28.046	28.79	250100	28.79	up	up	correct
GNE.US	PA	20200123	8.73	8.77	8.73	8.7361	7501	7.5539	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200123	8.99	9.13	8.525	8.99	249162	8.5076
GNL.US	PB	20200123	25.8	25.9	25.76	25.8	20881	23.1233
GNRC.US	Generac Holdings Inc	20200123	102.32	103.36	100.69	102.99	368622	102.99	up	up	correct
GNT.US	PA	20200123	25.78	25.78	25.78	25.78	1336	23.8875
GNW.US	Genworth Financial Inc	20200123	4.32	4.4	4.27	4.32	3705900	4.32
GOF.US	Guggenheim Strategic Opportunities Fund	20200123	18.23	18.29	18.2	18.2	224819	14.6007	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200123	17.77	18.73	17.55	18.68	1064109	18.68	up	up	correct
GOLD.US	Barrick Gold Corporation	20200123	18.21	18.68	18.18	18.43	13182190	17.5235	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200123	31.72	32.22	31.34	32.09	264744	31.0644	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200123	34.61	34.82	33.27	34.46	1674600	34.46	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200123	34.17	34.6	32.26	32.73	3060800	32.73	down	down	correct
GPC.US	Genuine Parts Company	20200123	99.67	100.36	98.9	100.17	737390	94.266	up	up	correct
GPI.US	Group 1 Automotive Inc	20200123	102.56	104.18	101.25	103.97	214130	102.5333	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200123	26.305	26.305	26.09	26.2089	8334	24.1196	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200123	16.47	16.66	16.335	16.58	2129586	15.9732	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200123	8.26	8.26	8.19	8.24	75042	6.9898	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200123	18.48	18.52	18.4299	18.45	489601	16.2235	down	down	correct
GPN.US	Global Payments Inc	20200123	200.29	200.35	198.4633	199.78	1269725	197.8492	down	down	correct
GPRK.US	GeoPark Limited	20200123	19.8506	20.1494	19.253	19.7809	145564	19.3731	down	down	correct
GPS.US	The Gap Inc	20200123	17.85	17.9	17.5047	17.81	3338106	17.5154	down	down	correct
GPX.US	GP Strategies Corporation	20200123	14.49	14.7	14.23	14.66	34832	14.66	up	up	correct
GRC.US	The Gorman	20200123	37.71	37.8255	37.22	37.76	58617	36.4507	up	up	correct
GRP.US	UN	20200123	54	54.3404	53.92	54.3404	928	49.3503	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200123	11.67	11.7123	11.67	11.68	21181	10.539	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200123	244.5	247	242.88	245.58	2806820	235.6673	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200123	21.24	21.26	21.1166	21.25	125209	17.5649	up	up	correct
GSK.US	GlaxoSmithKline plc	20200123	47.93	47.945	47.55	47.82	3319826	43.0084	down	down	correct
GSL.US	PB	20200123	24.995	25	24.9833	24.9833	7354	20.5749	down	down	correct
GSLD.US	GSLD	20200123	25.075	25.09	24.92	25.01	29800	24.5399	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200123	12.9	13.11	12.76	13.05	178940	13.05	up	up	correct
GTLS.US	Chart Industries Inc	20200123	69.51	69.62	68.23	69.27	255357	69.27	down	down	correct
GTN.US	Gray Television Inc	20200123	21.77	22.41	21.27	22.3	730139	21.968	up	down	incorrect
GTNA.US	Gray Television Inc	20200123	21.249	21.249	20.62	20.65	1317	20.5612	down	up	incorrect
GTS.US	Triple	20200123	17.7	17.88	17.35	17.7	148915	17.7
GTY.US	Getty Realty Corp	20200123	32.66	32.8747	32.42	32.86	100156	29.4712	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200123	7.86	7.9515	7.86	7.92	92582	6.8394	up	up	correct
GVA.US	Granite Construction Incorporated	20200123	26.52	27.21	26.02	27.15	682666	26.1227	up	up	correct
GWB.US	Great Western Bancorp Inc	20200123	32.94	33.43	32.76	33.31	331075	32.405	up	up	correct
GWRE.US	Guidewire Software Inc	20200123	112.52	112.94	111.83	112	400652	112	down	down	correct
GWW.US	W.W. Grainger Inc	20200123	328.56	332.93	324.82	332.54	261722	321.7463	up	up	correct
GYC.US	Cabco Series 2004	20200123	23.04	23.14	22.86	23.04	129770	22.1351
H.US	Hyatt Hotels Corporation	20200123	85	86.11	84.13	85.79	679300	85.59	up	up	correct
HAE.US	Haemonetics Corporation	20200123	114.74	115.67	109.59	110.06	822511	110.06	down	down	correct
HAL.US	Halliburton Company	20200123	23.68	23.6953	23.16	23.58	12568210	22.9353	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200123	34.37	34.66	34.035	34.15	517435	31.9141	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200123	16.91	17.06	16.4	16.86	27357	16.0877	down	down	correct
HBI.US	Hanesbrands Inc	20200123	14.18	14.53	13.89	14.44	5245399	13.301	up	up	correct
HBM.US	Hudbay Minerals Inc	20200123	3.43	3.47	3.33	3.4	1228551	3.3751	down	down	correct
HCA.US	HCA Healthcare Inc	20200123	147.14	147.3	145.55	146.69	1083953	144.6152	down	down	correct
HCC.US	Warrior Met Coal Inc	20200123	21.54	21.7	20.33	20.94	987553	20.4446	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200123	955	955	955	955	470	954.3053
HCHC.US	HC2 Holdings Inc	20200123	2.48	2.55	2.4	2.5	172266	2.5	up	up	correct
HCI.US	HCI Group Inc	20200123	45.94	46.54	45.46	46.46	39198	44.1084	up	up	correct
HCXY.US	Hercules Capital Inc	20200123	26.5525	26.5525	26.5525	26.5525	600	23.8807
HD.US	The Home Depot Inc	20200123	232.13	234.8167	230.64	233.65	4617883	223.5935	up	up	correct
HDB.US	HDFC Bank Limited	20200123	59.08	59.27	58.65	58.74	1506636	58.3112	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200123	47.84	48.37	47.61	48.28	347939	45.1436	up	up	correct
HEI.US	HEICO Corporation	20200123	122.1	123.1	121.43	121.5	419724	121.251	down	down	correct
HEP.US	Holly Energy Partners L.P	20200123	23.83	24.47	23.82	24.35	254112	20.2359	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200123	15.13	15.1396	15.05	15.07	30414	12.5995	down	down	correct
HES.US	Hess Corporation	20200123	65.92	67.31	64.7	66.53	2114490	64.1726	up	up	correct
HESM.US	Hess Midstream LP	20200123	24.16	24.3725	23.97	23.99	110788	20.1799	down	down	correct
HFC.US	HollyFrontier Corporation	20200123	46.23	46.77	45.57	46.2	2276920	43.5973	down	up	incorrect
HFRO.US	PA	20200123	25.72	25.72	25.63	25.71	10499	23.0637	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20200123	25.1	25.14	25.1	25.14	2080	25.14	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200123	9.11	9.27	9.08	9.21	240750	7.1818	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200123	33.72	34.4	33.17	34.19	463900	34.19	up	up	correct
HHC.US	The Howard Hughes Corporation	20200123	124.14	125.22	123.55	124.3	113231	124.3	up	down	incorrect
HI.US	Hillenbrand Inc	20200123	31.84	31.84	31.22	31.6	671259	30.015	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200123	59.3	59.31	58.38	58.81	2668411	55.8	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200123	275.33	278.215	274.38	277.1	167358	264.5436	up	up	correct
HIL.US	Hill International Inc	20200123	3.65	3.65	3.58	3.58	112975	3.58	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200123	5.16	5.16	5.1144	5.12	675539	4.4164	down	down	correct
HIW.US	Highwoods Properties Inc	20200123	49.94	50.54	49.67	50.44	531948	45.8618	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200123	6.85	6.88	6.85	6.87	527662	5.788	up	down	incorrect
HKIB.US	AMTD International Inc	20200123	8.44	8.5	8.27	8.5	7200	8.5	up	up	correct
HL.US	PB	20200123	53.32	53.32	53.32	53.32	0	47.7703
HLF.US	Herbalife Nutrition Ltd	20200123	43.6	44.37	43.19	43.69	1715142	43.69	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20200123	52.54	52.74	52.07	52.43	331866	50.2952	down	down	correct
HLIO.US	Helios Technologies Inc.	20200123	44.66	46.15	44.06	45.74	66828	45.1654	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200123	109.19	111.15	107.6526	110.96	1607108	110.79	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200123	8.58	8.88	8.44	8.85	1201083	8.85	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20200123	27.49	27.49	27.22	27.41	341008	26.1405	down	down	correct
HMLP.US	PA	20200123	26.98	27.07	26.88	27.07	9086	22.5802	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200123	44.18	44.33	43.73	44.33	196138	41.6369	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200123	3.52	3.615	3.5	3.5	4368008	3.4212	down	down	correct
HNGR.US	Hanger Inc	20200123	25.78	25.941	25.64	25.87	223788	25.87	up	up	correct
HNI.US	HNI Corporation	20200123	37.69	37.82	37.07	37.61	153804	35.0284	down	down	correct
HNP.US	Huaneng Power International Inc	20200123	20.55	20.86	20.32	20.86	11318	18.3847	up	up	correct
HOG.US	Harley	20200123	34.92	35.35	34.52	35.25	1731057	34.1891	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20200123	19.79	19.88	19.56	19.81	824581	18.8546	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200123	28.55	31.75	28.36	31.27	269401	31.27	up	up	correct
HP.US	Helmerich & Payne Inc	20200123	42.11	42.91	41.6	42.68	2054905	37.6317	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200123	15.04	15.1776	14.79	15.16	6112072	14.0536	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200123	22.35	22.45	22.32	22.42	29204	19.409	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200123	23.34	23.4	23.2613	23.39	39736	20.3428	up	up	correct
HPQ.US	HP Inc	20200123	21.94	22.17	21.87	22.1	10814510	20.755	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200123	19.5	19.58	19.44	19.58	45626	16.9461	up	up	correct
HQH.US	Tekla Healthcare Investors	20200123	21.31	21.31	21.01	21.19	128426	17.8889	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200123	17.5	17.5	17.27	17.39	82915	14.7034	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200123	35.23	35.61	35.07	35.55	851889	32.8667	up	up	correct
HRB.US	H&R Block Inc	20200123	24.16	24.52	24.05	24.36	3064941	21.8341	up	up	correct
HRC.US	Hill	20200123	113.55	114.06	112.11	112.81	1089662	111.0575	down	down	correct
HRI.US	Herc Holdings Inc	20200123	44.21	44.97	43.22	44.78	195999	44.6596	up	up	correct
HRL.US	Hormel Foods Corporation	20200123	46.56	47.23	46.37	46.99	2872256	45.3309	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20200123	12.7	13	12.65	12.98	250177	12.2966	up	up	correct
HSBC.US	HSBC Holdings plc	20200123	37.87	37.87	37.45	37.72	2911306	35.2761	down	down	correct
HSC.US	Harsco Corporation	20200123	19.23	19.465	18.73	19.44	869887	19.44	up	up	correct
HSY.US	The Hershey Company	20200123	152.3	154.42	152.04	153.83	603337	147.559	up	up	correct
HT.US	PE	20200123	25.165	25.18	25.1521	25.18	5213	20.8409	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200123	31.55	31.94	31.4	31.86	757518	29.6369	up	up	correct
HTD.US	John Hancock Tax	20200123	27.55	27.82	27.54	27.81	46101	24.1366	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200123	14.45	14.485	14.38	14.48	382280	11.8247	up	up	correct
HTH.US	Hilltop Holdings Inc	20200123	23.69	23.87	23.38	23.79	376606	23.027	up	up	correct
HTY.US	John Hancock Investments	20200123	7.21	7.21	7.135	7.15	50328	5.7911	down	down	correct
HUBB.US	Hubbell Incorporated	20200123	148.59	149.32	146.625	148.7	298053	141.8987	up	up	correct
HUBS.US	HubSpot Inc	20200123	184.14	186.1	182.6	185.41	377356	185.41	up	up	correct
HUM.US	Humana Inc	20200123	365.64	367.6779	361.82	363.58	709023	359.2905	down	down	correct
HUN.US	Huntsman Corporation	20200123	22.11	22.8	21.74	22.7	1811033	21.4183	up	down	incorrect
HUYA.US	HUYA Inc	20200123	18.22	19.3	18.03	19	5904500	19	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200123	20.44	20.61	20.32	20.42	133636	16.8438	down	down	correct
HWM.US	Howmet Aerospace Inc	20200123	28.72	29.6	28.59	29.53	3978596	29.4764	up	up	correct
HXL.US	Hexcel Corporation	20200123	74.55	74.85	73.68	74.45	1235472	74.2801	down	down	correct
HY.US	Hyster	20200123	58.46	59.38	57.55	59.02	60058	56.1545	up	up	correct
HYB.US	The New America High Income Fund Inc	20200123	9.22	9.22	9.19	9.19	44190	8.0077	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200123	15.59	15.7127	15.59	15.71	100610	13.5546	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200123	11.35	11.37	11.32	11.33	553241	9.6567	down	down	correct
HZN.US	Horizon Global Corporation	20200123	3.42	3.5	3.31	3.47	29300	3.47	up	up	correct
HZO.US	MarineMax Inc	20200123	22.11	22.32	20.4	21.61	1707258	21.61	down	down	correct
IAA.US	IAA Inc	20200123	48.81	49.25	47.79	47.79	1128300	47.79	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200123	8.72	8.76	8.7	8.72	37784	7.2477
IAG.US	IAMGOLD Corporation	20200123	3.01	3.05	2.95	2.95	3947843	2.95	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200123	51.26	51.26	50.5	50.5	854	48.6197	down	down	correct
IBM.US	International Business Machines Corporation	20200123	144.0704	144.28	142.0223	142.7416	5657790	123.4529	down	up	incorrect
IBN.US	ICICI Bank Limited	20200123	14.67	14.705	14.575	14.64	7430834	14.5967	down	down	correct
IBP.US	Installed Building Products Inc	20200123	76.7	79.43	76.39	79.1	424033	78.3253	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200123	0.7989	0.8498	0.782	0.7927	2503	15.854	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200123	96.15	97.42	96.01	97.3	2332985	95.0312	up	up	correct
ICL.US	ICL Group Ltd	20200123	4.32	4.34	4.29	4.33	106656	3.8125	up	up	correct
IDA.US	IDACORP Inc	20200123	110.34	111.37	110.263	111.29	168910	105.0592	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200123	11.74	11.74	11.64	11.66	103829	9.9807	down	up	incorrect
IDT.US	IDT Corporation	20200123	7.62	7.62	7.38	7.43	52790	7.43	down	down	correct
IEX.US	IDEX Corporation	20200123	172.34	173.97	171.545	173.74	406746	170.4564	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20200123	135.61	136.96	133.86	136.05	952141	129.5021	up	up	correct
IFN.US	The India Fund Inc	20200123	20.62	20.62	20.45	20.5	73502	16.1285	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200123	43.97	45.01	43.95	44.56	74761	39.3112	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200123	10.73	10.73	10.6583	10.71	21188	9.1463	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200123	6.35	6.35	6.3017	6.34	325880	5.3453	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200123	21.99	22.1239	21.695	21.87	32748	20.3195	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200123	8.13	8.16	8.13	8.14	194358	6.9062	up	up	correct
IGT.US	International Game Technology PLC	20200123	14.04	14.42	14	14.3	1486610	13.7533	up	up	correct
IHC.US	Independence Holding Company	20200123	41.62	42.19	41.62	41.95	22100	41.0409	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200123	8	8.0033	7.89	7.92	137787	6.605	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200123	63.9	63.93	63.07	63.72	363976	62.2746	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200123	10.58	10.6	10.56	10.5736	17703	9.3236	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200123	10.7	10.7	10.6194	10.68	29310	9.4649	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200123	20.58	20.581	20.45	20.57	26432	19.7824	down	down	correct
IIIN.US	Insteel Industries Inc	20200123	24.88	25.515	24.7	25.28	159511	22.4333	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200123	15.66	15.66	15.54	15.61	50030	14.261	down	down	correct
IIPR.US	PA	20200123	30.65	30.6535	30.65	30.6535	762	27.1619	up	up	correct
IMAX.US	IMAX Corporation	20200123	18.67	18.7	17.92	18.29	1255657	18.29	down	down	correct
INFO.US	IHS Markit Ltd	20200123	80.14	80.73	79.82	80.59	2151573	79.277	up	up	correct
INFY.US	Infosys Limited	20200123	11.09	11.12	10.88	11.06	27833721	10.5883	down	down	correct
ING.US	ING Groep N.V	20200123	11.42	11.48	11.32	11.46	2414555	10.8734	up	up	correct
INGR.US	Ingredion Incorporated	20200123	92.45	93.3	91.85	92.88	663211	87.9865	up	up	correct
INN.US	Summit Hotel Properties Inc	20200123	11.99	11.99	11.85	11.95	692507	11.77	down	down	correct
INS.US	Intelligent Systems Corporation	20200123	40.33	40.5	39.385	40.17	79644	40.17	down	down	correct
INSI.US	Insight Select Income Fund	20200123	20.41	20.579	20.36	20.44	36605	18.1831	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200123	80.5	81.12	80	80.25	309535	80.25	down	up	incorrect
INSW.US	PA	20200123	25.7	25.7551	25.64	25.64	6555	25.0967	down	down	correct
INT.US	World Fuel Services Corporation	20200123	40.55	41.05	40.0594	40.5	399953	39.256	down	down	correct
INVH.US	Invitation Homes Inc	20200123	30.99	31.38	30.92	31.36	5168085	30.1364	up	up	correct
IO.US	ION Geophysical Corporation	20200123	5.86	5.86	5.69	5.69	183256	5.69	down	down	correct
IP.US	International Paper Company	20200123	44.25	44.84	43.79	44.66	1652641	38.7052	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200123	23.57	23.67	23.29	23.54	2841024	21.6141	down	down	correct
IPI.US	Intrepid Potash Inc	20200123	2.32	2.34	2.27	2.31	50104	23.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200123	12.85	12.85	12.81	12.85	40983	11.7273
IQV.US	IQVIA Holdings Inc	20200123	160.32	161.03	159.285	160.91	811664	160.91	up	up	correct
IR.US	Ingersoll Rand Inc	20200123	34.17	35.06	33.93	34.87	884221	33.485	up	up	correct
IRL.US	The New Ireland Fund Inc	20200123	9.883	9.89	9.83	9.83	5614	7.8604	down	down	correct
IRM.US	Iron Mountain Incorporated	20200123	31.72	31.96	31.56	31.91	1629702	27.6361	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200123	14.89	15	14.78	14.99	467170	13.9178	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200123	15.56	15.57	15.5279	15.57	105721	13.2335	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200123	26.43	26.43	26.25	26.25	19200	26.25	down	down	correct
IT.US	Gartner Inc	20200123	161.02	161.58	159.74	161.27	185984	161.27	up	up	correct
ITCB.US	Itaú Corpbanca	20200123	7.46	7.46	7.46	7.46	696	6.5897
ITGR.US	Integer Holdings Corporation	20200123	91.06	91.64	90.35	91.18	351341	91.18	up	up	correct
ITT.US	ITT Inc	20200123	71.95	72.45	70.77	72.14	591522	70.6001	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200123	8.1041	8.3039	8.0391	8.204	34262793	6.2683	up	up	correct
ITW.US	Illinois Tool Works Inc	20200123	176.37	179.78	175.05	179.6	1431644	172.3359	up	down	incorrect
IVC.US	Invacare Corporation	20200123	8.56	8.69	8.4	8.51	372491	8.4937	down	down	correct
IVH.US	Ivy Funds	20200123	14.05	14.15	14.05	14.08	55553	12.0508	up	up	correct
IVR.US	PC	20200123	26.9	27.08	26.9	27	10855	22.9619	up	up	correct
IVT.US	Inventrust Properties Corp	20200123	1.25	1.25	1.25	1.25	150	10.1916
IVZ.US	Invesco Ltd	20200123	18.33	18.53	18.1	18.47	3011753	16.9266	up	down	incorrect
IX.US	ORIX Corporation	20200123	85.97	86.1	85.44	85.94	13889	81.6205	down	down	correct
J.US	Jacobs Engineering Group Inc	20200123	94.44	96.33	93.8398	96.06	1025942	94.6154	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200123	9.5	9.6665	9.36	9.55	60049	9.55	up	down	incorrect
JBGS.US	JBG SMITH Properties	20200123	40.48	41.02	40.26	40.92	553323	38.8548	up	down	incorrect
JBL.US	Jabil Inc	20200123	42.65	43.24	42.42	43.21	1068435	42.5462	up	up	correct
JBT.US	John Bean Technologies Corporation	20200123	112.73	114.88	111.59	114.72	128304	113.916	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200123	14.91	14.94	14.81	14.87	53894	12.4134	down	down	correct
JCI.US	Johnson Controls International plc	20200123	41.19	41.77	41.19	41.75	4467342	39.932	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200123	9.95	9.96	9.94	9.94	46011	8.8237	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200123	11.1	11.2	11.0938	11.16	51737	9.5547	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200123	21.98	22.23	21.78	22.13	1710884	20.8447	up	up	correct
JELD.US	JELD	20200123	26.81	26.995	26.285	26.54	540888	26.54	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200123	9.3	9.3	9.15	9.2	32092	8.3143	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200123	7.9	7.92	7.87	7.92	12079	7.5736	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20200123	10.32	10.35	10.2973	10.33	131953	9.0037	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200123	16.8	16.8	16.65	16.68	40011	14.283	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200123	10.7382	10.89	10.7382	10.86	9758	9.8921	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200123	9.99	9.99	9.9701	9.9894	67619	9.4679	down	down	correct
JHG.US	Janus Henderson Group plc	20200123	24.87	25.28	24.6	25.27	678068	22.7706	up	up	correct
JHI.US	John Hancock Investors Trust	20200123	17.68	17.8	17.68	17.728	37546	15.0647	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200123	14.79	14.9	14.78	14.82	27515	13.3243	up	down	incorrect
JHX.US	James Hardie Industries plc	20200123	21.29	21.36	21.13	21.32	12792	20.6463	up	down	incorrect
JILL.US	J.Jill Inc	20200123	1.37	1.43	1.33	1.4	343959	7	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20200123	20.95	21.18	20.3113	20.72	844946	20.72	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200123	169	170.545	168	169.92	268981	169.92	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200123	22.55	22.6261	22.5	22.59	16660	20.6251	up	up	correct
JMIA.US	Jumia Technologies AG	20200123	8.23	8.9	7.68	8.39	6255462	8.39	up	down	incorrect
JMM.US	Nuveen Multi	20200123	7.44	7.525	7.4094	7.465	11572	6.825	up	up	correct
JMP.US	JMP Group LLC	20200123	3.0767	3.0767	3.0606	3.07	5855	2.9711	down	down	correct
JNJ.US	Johnson & Johnson	20200123	148.04	148.77	146.755	148.53	8671988	141.0444	up	down	incorrect
JNPR.US	Juniper Networks Inc	20200123	24.39	24.575	24.09	24.49	2025055	22.9655	up	up	correct
JOE.US	The St. Joe Company	20200123	21.41	21.58	21.09	21.33	235284	21.1386	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200123	8.76	8.8139	8.75	8.8139	6790	7.883	up	up	correct
JP.US	Jupai Holdings Limited	20200123	1.63	1.8	1.63	1.79	84060	1.79	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200123	10.45	10.48	10.43	10.47	114182	9.1451	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200123	25.79	25.85	25.72	25.79	38105	22.6937
JPS.US	Nuveen Preferred Securities Income Fund	20200123	10.14	10.2	10.11	10.18	463913	8.966	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200123	25.07	25.07	24.93	24.95	8470	22.2458	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200123	7.7	7.74	7.63	7.64	1871924	5.9513	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200123	18.77	18.82	18.76	18.82	58691	16.0042	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200123	10.09	10.14	10.03	10.11	377622	8.8155	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200123	10.83	10.86	10.83	10.86	69492	9.2171	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200123	15.44	15.48	15.4	15.47	38516	13.4594	up	up	correct
JT.US	Jianpu Technology Inc	20200123	1.45	1.48	1.32	1.32	151427	10.56	down	down	correct
JTA.US	Nuveen Tax	20200123	12.1	12.16	11.99	12.04	38483	10.4068	down	up	incorrect
JTD.US	Nuveen Tax	20200123	18.03	18.06	17.95	17.95	32636	15.525	down	down	correct
JW.US	B	20200123	48.49	48.49	48.49	48.49	168	46.7631
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200123	48.49	48.49	48.49	48.49	168	45.8978
JWN.US	Nordstrom Inc	20200123	39.58	39.654	38.88	39.34	2543208	38.8388	down	down	correct
K.US	Kellogg Company	20200123	69.82	70.795	69.69	70.44	1535078	65.5127	up	down	incorrect
KAI.US	Kadant Inc	20200123	110.33	112	109.24	111.48	50961	109.9757	up	up	correct
KAMN.US	Kaman Corporation	20200123	65.25	65.47	64.62	65.3	121715	62.9874	up	up	correct
KAR.US	KAR Auction Services Inc	20200123	22.02	22.4	21.73	22.34	1040616	22.0411	up	up	correct
KB.US	KB Financial Group Inc	20200123	39.94	39.95	39.6	39.74	232323	38.2162	down	down	correct
KBH.US	KB Home	20200123	38.28	39.3818	38.18	38.89	1496646	37.8436	up	up	correct
KBR.US	KBR Inc	20200123	28.39	28.45	28.03	28.27	1723367	27.4728	down	down	correct
KEN.US	Kenon Holdings Ltd	20200123	22.25	22.25	21.79	21.79	1312	17.8591	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200123	11.35	11.35	11.25	11.34	44311	10.8246	down	up	incorrect
KEX.US	Kirby Corporation	20200123	85.84	86.13	84.2	85.07	789205	85.07	down	down	correct
KEY.US	PK	20200123	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200123	106.14	106.82	103.11	104.16	1822872	104.16	down	down	correct
KF.US	The Korea Fund Inc	20200123	30.27	30.27	30.1	30.15	3848	23.3632	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200123	1.78	1.8315	1.76	1.7958	33939	1.7958	up	up	correct
KFY.US	Korn Ferry	20200123	43.24	43.96	42.94	43.63	513526	42.7561	up	up	correct
KGC.US	Kinross Gold Corporation	20200123	4.71	4.85	4.67	4.75	10623992	4.627	up	up	correct
KIM.US	PM	20200123	26.6	26.66	26.5	26.66	12694	24.3705	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200123	15.97	16.02	15.93	16	91055	13.3599	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20200123	43	44.03	42.59	42.64	1108138	41.425	down	down	correct
KLR.US	Kaleyra Inc	20200123	8.2	8.4	7.95	8.39	40300	8.39	up	up	correct
KMB.US	Kimberly	20200123	140.11	149.23	138.3	144.65	3703315	135.7594	up	up	correct
KMI.US	Kinder Morgan Inc	20200123	21.38	21.88	21.22	21.76	25959660	19.0282	up	up	correct
KMPR.US	Kemper Corporation	20200123	77.03	77.95	76.34	77.74	326262	75.0772	up	down	incorrect
KMT.US	Kennametal Inc	20200123	35.23	35.45	34.57	35.35	443369	33.6393	up	down	incorrect
KMX.US	CarMax Inc	20200123	96.97	98.19	96.45	98.11	746152	98.11	up	down	incorrect
KN.US	Knowles Corporation	20200123	20.76	21.25	20.67	21.07	635914	21.07	up	up	correct
KNL.US	Knoll Inc	20200123	25.37	25.59	25.06	25.5	279027	24.6565	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200123	20.52	20.8	20.36	20.72	103934	16.1693	up	up	correct
KNX.US	Knight	20200123	36.74	37.56	36.24	37.5	1235486	36.9158	up	up	correct
KO.US	The Coca	20200123	57.38	57.845	57.24	57.83	12858950	54.2075	up	up	correct
KODK.US	Eastman Kodak Company	20200123	3.92	3.9285	3.6109	3.7	325840	3.7	down	down	correct
KOF.US	Coca	20200123	63.89	63.89	62.67	62.8	142873	56.6364	down	down	correct
KOP.US	Koppers Holdings Inc	20200123	32.88	33.27	32.2	33.22	112007	33.22	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20200123	6.13	6.26	6.11	6.17	4021100	6.0652	up	up	correct
KR.US	The Kroger Co	20200123	28.37	28.62	28.22	28.44	3959588	27.289	up	up	correct
KRA.US	Kraton Corporation	20200123	21.13	21.245	20.39	20.99	335401	20.99	down	down	correct
KRC.US	Kilroy Realty Corporation	20200123	81.86	83.55	81.55	83.33	668076	78.7372	up	up	correct
KRG.US	Kite Realty Group Trust	20200123	18.7	18.86	18.56	18.8	731654	17.4066	up	up	correct
KRO.US	Kronos Worldwide Inc	20200123	11.91	11.945	11.56	11.84	272016	10.6019	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20200123	15.5	15.63	15.3601	15.54	235783	12.8446	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200123	12.13	12.14	12.1	12.13	19146	11.0927
KSS.US	Kohl's Corporation	20200123	46.18	46.4633	45.62	46.22	2021870	43.772	up	up	correct
KSU.US	P	20200123	28.28	28.646	28.1	28.312	1479	26.839	up	up	correct
KT.US	KT Corporation	20200123	11.19	11.21	11	11.05	613240	10.4597	down	down	correct
KTB.US	Kontoor Brands Inc	20200123	41.14	42.07	40.28	41.99	511183	39.7037	up	up	correct
KTF.US	DWS Municipal Income Trust	20200123	11.61	11.65	11.61	11.63	88985	10.6897	up	up	correct
KTN.US	Credit	20200123	31.93	32.1	31.9	32.07	7149	29.2043	up	up	correct
KW.US	Kennedy	20200123	22.36	22.56	22.3	22.45	412653	20.4968	up	up	correct
KWR.US	Quaker Chemical Corporation	20200123	167.46	171.34	166.69	169.56	144911	167.3314	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200123	13.84	13.98	13.72	13.95	601496	11.2678	up	up	correct
L.US	Loews Corporation	20200123	51.47	51.74	50.8	51.46	1009075	50.9079	down	down	correct
LAC.US	Lithium Americas Corp	20200123	4.32	4.32	4.08	4.18	241003	4.18	down	down	correct
LAD.US	Lithia Motors Inc	20200123	141.62	144.07	140.3689	143.57	143666	141.8753	up	up	correct
LADR.US	Ladder Capital Corp	20200123	18.48	18.605	18.4495	18.5	552159	16.0879	up	up	correct
LAIX.US	LAIX Inc	20200123	5.5	5.65	5.1	5.33	130400	5.33	down	down	correct
LAZ.US	Lazard Ltd	20200123	42.97	43	42.38	42.39	684700	38.4439	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20200123	9.62	9.63	9.24	9.32	744600	9.2431	down	down	correct
LC.US	LendingClub Corporation	20200123	12.59	12.68	12.2688	12.55	386306	12.55	down	down	correct
LCI.US	Lannett Company Inc	20200123	9.58	9.85	9.44	9.8	444968	9.8	up	down	incorrect
LCII.US	LCI Industries	20200123	109.5	113.34	108.0228	113.19	154975	107.81	up	up	correct
LDOS.US	Leidos Holdings Inc	20200123	102.55	102.83	101.57	102.63	791030	99.6982	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200123	26.6	26.67	26.555	26.57	90059	22.8683	down	down	correct
LEA.US	Lear Corporation	20200123	136.44	137.53	133.19	136.95	699194	134.4436	up	down	incorrect
LEAF.US	Leaf Group Ltd	20200123	2.79	2.8	2.71	2.71	29131	2.71	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200123	51.16	51.346	50.26	51.31	1115198	47.4663	up	up	correct
LEJU.US	Leju Holdings Limited	20200123	2.25	2.25	2.11	2.14	108460	2.14	down	up	incorrect
LEN.US	Lennar Corporation	20200123	65.69	67.87	65.53	67.27	5182182	66.047	up	down	incorrect
LENB.US	Lennar Corporation	20200123	52.32	54.07	52.32	53.62	110403	52.5672	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200123	8.68	8.7	8.68	8.7	58583	7.9188	up	up	correct
LEVI.US	Levi Strauss & Co	20200123	19.74	20.17	19.5035	19.95	1351817	19.5462	up	up	correct
LFC.US	China Life Insurance Company Limited	20200123	13.1	13.27	13.02	13.22	501954	11.9664	up	up	correct
LGC.US	U	20200123	0.865	0.865	0.865	0.865	0	0.865
LGF.US	B	20200123	9.94	9.94	9.68	9.84	499642	9.84	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200123	10.54	10.57	10.31	10.52	916046	10.52	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200123	16.75	16.85	16.7277	16.82	80963	14.0938	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200123	179.28	179.82	177.65	179.77	566042	179.77	up	up	correct
LHX.US	L3Harris Technologies Inc	20200123	220.13	223.815	219.61	222.81	1211585	214.7347	up	up	correct
LII.US	Lennox International Inc	20200123	246.2	248.16	245.495	245.93	214639	240.7146	down	up	incorrect
LIN.US	Linde plc	20200123	208.42	209.65	207.52	209.62	1400735	203.1393	up	up	correct
LINX.US	Linx S.A	20200123	8.88	8.89	8.637	8.88	42200	8.6993
LITB.US	LightInTheBox Holding Co. Ltd	20200123	1.07	1.11	1.04	1.09	13200	1.09	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200123	8.08	8.31	7.94	8.19	1337441	8.19	up	down	incorrect
LLY.US	Eli Lilly and Company	20200123	141.25	141.74	139.88	141.21	3138694	136.3793	down	down	correct
LMT.US	Lockheed Martin Corporation	20200123	424.06	429.56	424	428.78	978485	405.7625	up	down	incorrect
LNC.US	Lincoln National Corporation	20200123	58.08	58.55	57.21	58.33	1307662	54.7737	up	up	correct
LND.US	BrasilAgro	20200123	4.98	4.98	4.98	4.98	274	4.4364
LNN.US	Lindsay Corporation	20200123	101.71	102.56	100.17	102.24	77755	100.1742	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200123	7.21	7.35	6.92	7.11	172979	6.7062	down	down	correct
LOW.US	Lowe's Companies Inc	20200123	121.23	123.14	121.05	122.71	3365431	119.408	up	up	correct
LPG.US	Dorian LPG Ltd	20200123	14.73	14.745	14.16	14.25	874986	13.1622	down	down	correct
LPI.US	Laredo Petroleum Inc	20200123	2.08	2.12	2.06	2.07	227365	41.4	down	down	correct
LPL.US	LG Display Co. Ltd	20200123	6.43	6.46	6.39	6.45	169878	6.45	up	down	incorrect
LPX.US	Louisiana	20200123	31.03	31.32	30.79	31.09	1196220	30.077	up	up	correct
LRN.US	Stride Inc	20200123	20.11	20.13	19.66	20.04	317872	20.04	down	up	incorrect
LSI.US	Life Storage Inc	20200123	113.77	114.86	113.29	113.73	505608	71.1982	down	down	correct
LSPD.US	Lightspeed POS Inc	20200123	33.9732	34.3836	33.9732	34.3836	1275	34.3836	up	up	correct
LTC.US	LTC Properties Inc	20200123	46.66	47.14	46.56	47.14	211090	41.8771	up	up	correct
LTHM.US	Livent Corporation	20200123	8.75	9.33	8.67	9.22	3478700	9.22	up	up	correct
LUB.US	Luby's Inc	20200123	2.39	2.4	2.37	2.4	5668	1.4607	up	up	correct
LUMN.US	Lumen Technologies Inc	20200123	15.08	15.12	14.7735	14.85	9107588	12.8058	down	down	correct
LUV.US	Southwest Airlines Co	20200123	53	55.46	51.85	55.4	6784753	55.1876	up	up	correct
LVS.US	Las Vegas Sands Corp	20200123	67.68	69.65	67.47	69.45	7292572	68.0916	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200123	90.95	91.46	90.655	90.89	901311	88.4539	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200123	17.24	17.43	16.79	17.41	54817	16.5148	up	up	correct
LXP.US	PC	20200123	57.46	57.49	57.46	57.49	440	51.2504	up	up	correct
LXU.US	LSB Industries Inc	20200123	3.7	3.85	3.54	3.77	329055	2.9	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20200123	85.9	86.51	83.97	86.24	3276815	79.0384	up	up	correct
LYG.US	Lloyds Banking Group plc	20200123	3.02	3.03	2.99	3.01	5534623	2.7109	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200123	74.47	74.74	73.87	74.35	891948	74.35	down	down	correct
LZB.US	La	20200123	32.76	32.97	32.59	32.85	233042	31.9675	up	up	correct
M.US	Macy's Inc	20200123	17.12	17.17	16.685	17.07	6389723	16.1766	down	down	correct
MA.US	Mastercard Incorporated	20200123	325	325.25	322.32	324.98	4188747	322.0886	down	down	correct
MAC.US	The Macerich Company	20200123	25.56	25.7	25.22	25.69	1040698	22.6554	up	up	correct
MAIN.US	Main Street Capital Corporation	20200123	44.54	44.63	44.44	44.54	165173	39.0288
MAN.US	ManpowerGroup Inc	20200123	96.2	96.71	95.02	96.37	489731	91.5375	up	down	incorrect
MANU.US	Manchester United plc	20200123	19.6	19.6	18.98	18.99	153008	18.5598	down	up	incorrect
MAS.US	Masco Corporation	20200123	49.03	49.56	48.84	49.41	2405619	48.1609	up	up	correct
MATX.US	Matson Inc	20200123	39.03	39.65	38.35	39.41	272839	37.9135	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200123	11.11	11.12	11.07	11.12	175150	10.1552	up	up	correct
MAXR.US	Maxar Technologies Inc	20200123	20.22	20.28	19.38	20.06	1252531	19.99	down	up	incorrect
MBI.US	MBIA Inc	20200123	9.23	9.28	9.13	9.25	756605	9.25	up	up	correct
MBSC.US	UN	20200123	15	15.55	15	15.55	4592	15.55	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200123	10.67	10.68	10.5	10.6	2617712	8.6367	down	up	incorrect
MC.US	Moelis & Company	20200123	34.93	35.31	34.65	35.24	357627	28.4374	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200123	14.59	14.66	14.59	14.66	81411	13.5128	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200123	46.83	48.35	46.83	48.26	16201	48.26	up	up	correct
MCD.US	McDonald's Corporation	20200123	210.54	213.5	208.62	213.42	3378229	203.5642	up	up	correct
MCI.US	Barings Corporate Investors	20200123	16.68	16.75	16.5701	16.75	9607	14.8309	up	up	correct
MCK.US	McKesson Corporation	20200123	155.17	155.46	152.54	155.11	1137500	152.106	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200123	6.68	6.75	6.64	6.69	40587	5.4048	up	up	correct
MCO.US	Moody's Corporation	20200123	256.45	258.51	255.35	257.09	809961	253.0967	up	up	correct
MCR.US	MFS Charter Income Trust	20200123	8.54	8.54	8.5	8.5	112522	7.2529	down	up	incorrect
MCS.US	The Marcus Corporation	20200123	30.9	30.93	30.27	30.76	223283	30.5568	down	up	incorrect
MCY.US	Mercury General Corporation	20200123	47.72	48.32	47.25	48.08	425165	43.4672	up	up	correct
MD.US	MEDNAX Inc	20200123	27.35	27.5	26.8	27.32	572576	27.32	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200123	43.65	44.85	43.65	44.77	621522	38.8105	up	down	incorrect
MDLA.US	Medallia Inc	20200123	30.95	31.33	30.62	31.13	1669800	31.13	up	down	incorrect
MDLQ.US	Medley LLC	20200123	19.14	19.14	18.4	18.79	13422	14.7114	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20200123	18.8	18.89	18.75	18.89	4183	13.9776	up	down	incorrect
MDP.US	Meredith Corporation	20200123	30.67	30.7208	29.53	30.54	981476	29.8811	down	down	correct
MDT.US	Medtronic plc	20200123	120.74	121.29	119.64	120.97	4126009	115.6807	up	up	correct
MDU.US	MDU Resources Group Inc	20200123	29.7	30.11	29.56	30.08	1009220	28.2906	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20200123	9.07	9.07	8.81	8.81	22400	8.81	down	down	correct
MED.US	Medifast Inc	20200123	116.43	116.43	108.24	108.97	470352	102.2873	down	down	correct
MEI.US	Methode Electronics Inc	20200123	38.05	38.25	37.67	38.1	225500	37.2417	up	up	correct
MER.US	PK	20200123	26.36	26.48	26.29	26.45	53800	24.887	up	up	correct
MET.US	PF	20200123	25.59	25.65	25.52	25.61	1292256	23.4597	up	up	correct
MFC.US	Manulife Financial Corporation	20200123	20.62	20.85	20.44	20.8	1348955	18.7763	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200123	3	3.04	3	3.04	268679	2.8112	up	up	correct
MFGP.US	Micro Focus International plc	20200123	14.15	14.19	14.04	14.14	252502	12.2007	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200123	13.67	13.76	13.67	13.75	115242	12.7159	up	up	correct
MFM.US	MFS Municipal Income Trust	20200123	7.16	7.19	7.16	7.19	40432	6.5882	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200123	26.15	26.15	26.04	26.14	20491	24.3781	down	down	correct
MFV.US	MFS Special Value Trust	20200123	6.8459	7.0076	6.82	6.84	22596	5.7608	down	up	incorrect
MG.US	Mistras Group Inc	20200123	13.1	13.1	12.88	12.92	61218	12.92	down	down	correct
MGA.US	Magna International Inc	20200123	53	53.82	52.5	53.81	435990	51.0684	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20200123	4.55	4.57	4.55	4.56	122893	4.0979	up	down	incorrect
MGM.US	MGM Resorts International	20200123	31.29	32.4	31.1485	32.32	7721442	32.065	up	up	correct
MGP.US	MGM Growth Properties LLC	20200123	32.35	32.54	31.99	32.3	1271077	28.7782	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200123	27.42	27.42	27.25	27.25	23794	24.755	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200123	25.81	26	25.81	25.81	34334	23.0029
MGY.US	Magnolia Oil & Gas Corporation	20200123	11.6	11.6	11.4175	11.49	1656320	11.4263	down	down	correct
MH.US	PD	20200123	6.61	6.71	6.61	6.7	1008	6.7	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200123	17.35	17.36	17.3	17.35	8000	15.8882
MHF.US	Western Asset Municipal High Income Fund Inc	20200123	7.72	7.7495	7.69	7.69	30433	7.2074	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200123	12.35	12.38	12.33	12.38	42294	11.3489	up	up	correct
MHK.US	Mohawk Industries Inc	20200123	140.49	144.05	139.71	143.81	797380	143.81	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200123	19.5764	19.598	19.2356	19.598	2969	18.8344	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200123	13.92	13.95	13.9	13.9	38319	12.751	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200123	22.5639	22.5639	22.5	22.5	2200	18.9287	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200123	44.67	44.8	44.24	44.66	544600	2.5827	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200123	3.81	3.85	3.8	3.85	565388	3.336	up	up	correct
MITT.US	PC	20200123	26.7124	26.83	26.58	26.83	4736	22.5505	up	up	correct
MIXT.US	MiX Telematics Limited	20200123	14.38	14.51	14.26	14.49	37611	13.8764	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200123	14.51	14.58	14.48	14.53	21982	13.3428	up	up	correct
MKC.US	V	20200123	85.36	86.3	85.36	86.3	10000	84.0529	up	up	correct
MKL.US	Markel Corporation	20200123	1178.77	1187.005	1172.5	1180.47	35785	1180.47	up	up	correct
MLI.US	Mueller Industries Inc	20200123	30.9	31.38	30.46	31.31	256474	30.4905	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200123	263.88	267.96	262.42	267.87	385686	263.5336	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200123	10.88	10.88	10.63	10.81	4167	10.81	down	down	correct
MLR.US	Miller Industries Inc	20200123	34.81	36.14	34.36	35.81	59755	34.3372	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200123	113.06	114.29	112.57	114.23	1364933	110.5794	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200123	21.6	21.8	21.58	21.619	40175	19.7289	up	up	correct
MMI.US	Marcus & Millichap Inc	20200123	37.61	37.77	37.21	37.71	118449	37.71	up	up	correct
MMM.US	3M Company	20200123	177.07	178.435	176.39	177.74	2358443	166.0875	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200123	64.2	64.93	63.4	64.7	911342	53.8241	up	down	incorrect
MMS.US	Maximus Inc	20200123	74.64	75.17	74.14	74.74	274687	72.6143	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200123	6.33	6.37	6.328	6.37	83108	5.4836	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200123	13.89	13.93	13.8564	13.9	115216	12.8971	up	down	incorrect
MN.US	Manning & Napier Inc	20200123	1.98	1.98	1.95	1.96	27315	1.9053	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200123	15.4	15.4199	15.36	15.36	13366	14.248	down	down	correct
MNR.US	PC	20200123	25.08	25.105	25.03	25.03	246398	22.1571	down	down	correct
MNRL.US	Brigham Minerals Inc	20200123	18.84	18.87	18.25	18.29	443400	15.3895	down	down	correct
MO.US	Altria Group Inc	20200123	50.82	51.04	50.39	50.56	5698953	43.0543	down	down	correct
MOD.US	Modine Manufacturing Company	20200123	7.46	7.505	7.27	7.46	223992	7.46
MODN.US	Model N Inc	20200123	33	33.03	32.54	32.89	356987	32.89	down	down	correct
MOG.US	A	20200123	91.05	91.88	90.29	91.19	150318	89.1741	up	up	correct
MOGU.US	MOGU Inc	20200123	2.35	2.35	2.2	2.25	31433	2.25	down	down	correct
MOH.US	Molina Healthcare Inc	20200123	137.81	138.8818	136.27	137.97	606752	137.97	up	up	correct
MOS.US	The Mosaic Company	20200123	19.8	20.06	19.21	19.95	3837127	19.5547	up	up	correct
MOV.US	Movado Group Inc	20200123	20.23	20.32	19.83	20.17	135807	19.5627	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200123	14.6	14.6297	14.6	14.6	30177	13.4296
MPC.US	Marathon Petroleum Corporation	20200123	55.48	55.84	53.95	55.33	5106995	50.2644	down	down	correct
MPLX.US	MPLX LP	20200123	24.78	25.11	24.325	24.85	3670606	19.103	up	up	correct
MPV.US	Barings Participation Investors	20200123	16.35	16.4356	16.35	16.4151	5941	14.6597	up	up	correct
MPW.US	Medical Properties Trust Inc	20200123	22.34	22.45	22.21	22.4	2872584	20.137	up	up	correct
MPX.US	Marine Products Corporation	20200123	14.21	14.42	14.0521	14.42	28767	13.5978	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200123	13.29	13.3195	13.25	13.3	23138	12.1971	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200123	15.33	15.45	15.29	15.44	76350	14.1206	up	up	correct
MRC.US	MRC Global Inc	20200123	12.37	12.56	12.02	12.42	825917	12.42	up	up	correct
MRK.US	Merck & Co. Inc	20200123	89.5918	89.5918	88.1929	88.4927	12593990	78.9728	down	down	correct
MRO.US	Marathon Oil Corporation	20200123	12.25	12.3794	11.96	12.22	10974900	11.9218	down	down	correct
MS.US	PL	20200123	25.57	25.57	25.46	25.55	112472	23.5302	down	down	correct
MSA.US	MSA Safety Incorporated	20200123	135.95	136.69	134.16	136.43	142546	133.208	up	down	incorrect
MSB.US	Mesabi Trust	20200123	22.5	22.8	22.23	22.66	85769	18.8591	up	up	correct
MSC.US	Studio City International Holdings Limited	20200123	19.86	19.86	19.86	19.86	500	19.86
MSCI.US	MSCI Inc	20200123	277.95	280.1099	276.21	279.15	284243	274.9753	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200123	9.79	9.83	9.77	9.82	54600	8.8783	up	up	correct
MSGS.US	W	20200123	298.82	298.87	296.1	296.1	109840	294.4473	down	down	correct
MSI.US	Motorola Solutions Inc	20200123	178.2	178.4	176.3	177.04	685538	171.7448	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200123	71.21	72.63	70.565	72.51	558691	64.9311	up	down	incorrect
MT.US	ArcelorMittal	20200123	15.53	15.66	15.29	15.62	4835062	15.4754	up	up	correct
MTB.US	M&T Bank Corporation	20200123	164.47	170.82	158.41	170.37	1879498	159.3298	up	up	correct
MTD.US	Mettler	20200123	833.5	834.47	824.39	831.12	83011	831.12	down	up	incorrect
MTDR.US	Matador Resources Company	20200123	15.89	16.31	15.61	16.12	2538765	16.0572	up	up	correct
MTG.US	MGIC Investment Corporation	20200123	14.07	14.075	13.9	14.01	2362035	13.3981	down	down	correct
MTH.US	Meritage Homes Corporation	20200123	67.5	69.34	67.22	68.53	500220	68.53	up	up	correct
MTL.US	P	20200123	0.8	0.8465	0.7806	0.8465	54751	0.8465	up	up	correct
MTN.US	Vail Resorts Inc	20200123	249	251.2732	246.3	250.01	254401	245.6497	up	up	correct
MTOR.US	Meritor Inc	20200123	23.9	24.06	23.56	24.02	1219135	24.02	up	up	correct
MTR.US	Mesa Royalty Trust	20200123	8.15	8.2476	8.07	8.2176	4081	7.47	up	up	correct
MTRN.US	Materion Corporation	20200123	58.85	58.85	57.26	58.32	139179	57.4781	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200123	21.18	21.3	21.18	21.19	38858	20.4206	up	up	correct
MTW.US	The Manitowoc Company Inc	20200123	15.22	15.43	14.89	15.31	231256	15.31	up	up	correct
MTX.US	Minerals Technologies Inc	20200123	57	57.64	55.85	57.32	133606	56.9547	up	up	correct
MTZ.US	MasTec Inc	20200123	63.16	63.16	61.685	62.52	550338	62.52	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20200123	15.84	15.85	15.71	15.72	53343	14.362	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200123	14.37	14.39	14.37	14.38	26786	13.2543	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200123	12.9	12.98	12.9	12.98	75068	11.9047	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200123	5.27	5.2766	5.23	5.26	709314	4.9654	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200123	15.4	15.41	15.33	15.37	14951	14.533	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200123	14.6	14.64	14.54	14.64	62046	13.4957	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200123	14.7	14.7619	14.7	14.71	24999	13.3689	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200123	24.1	24.505	23.93	24.21	2271288	22.5449	up	up	correct
MUSA.US	Murphy USA Inc	20200123	112.37	113.37	111.32	111.38	289636	110.3865	down	down	correct
MUX.US	McEwen Mining Inc	20200123	1.19	1.21	1.16	1.16	2547255	1.16	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200123	9.24	9.25	9.23	9.25	70959	8.4954	up	up	correct
MVO.US	MV Oil Trust	20200123	5.77	5.86	5.702	5.78	28283	4.6368	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200123	15.08	15.12	15.08	15.1	26137	13.8023	up	up	correct
MWA.US	Mueller Water Products Inc	20200123	12.12	12.205	12.01	12.2	835635	11.7794	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200123	15.69	15.8093	15.2102	15.47	480237	15.47	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200123	12.05	12.06	11.95	11.97	14200	11.97	down	down	correct
MXF.US	The Mexico Fund Inc	20200123	14.61	14.6893	14.5	14.67	32150	14.0202	up	up	correct
MXL.US	MaxLinear Inc	20200123	21.53	21.695	21.23	21.65	350056	21.65	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200123	14.45	14.48	14.45	14.46	23232	13.3973	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200123	15.01	15.03	14.98	15.02	68071	13.7225	up	up	correct
MYE.US	Myers Industries Inc	20200123	17.05	17.38	16.92	17.35	189506	16.2631	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200123	13.86	13.92	13.86	13.92	145173	12.8391	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200123	15.52	15.62	15.505	15.6	39998	14.1611	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200123	13.25	13.28	13.25	13.27	9800	12.1971	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200123	13.25	13.57	12.94	13.4	557079	13.4	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200123	15.15	15.1982	15.13	15.15	143011	14.5198
NAD.US	Nuveen Quality Municipal Income Fund	20200123	14.81	14.85	14.8	14.85	213180	14.1822	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200123	14.39	14.41	14.379	14.41	16530	13.8124	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20200123	4.31	4.415	4.16	4.35	2837881	3.801	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200123	13.78	13.83	13.7	13.83	32969	13.3111	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200123	22.35	22.49	22.3121	22.39	72745	20.2334	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200123	35.86	36.35	35.405	36.25	190224	34.5509	up	up	correct
NBR.US	Nabors Industries Ltd	20200123	2.53	2.56	2.44	2.54	216571	124.1136	up	up	correct
NC.US	NACCO Industries Inc	20200123	48.004	48.004	47.0084	47.46	11479	44.8159	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200123	10.75	10.75	10.63	10.63	33125	10.0421	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200123	56.8	58.28	55.92	58.22	1323786	58.22	up	down	incorrect
NCR.US	NCR Corporation	20200123	35.14	35.4	34.67	35.3	433059	35.3	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200123	3.98	4.09	3.8929	4.08	182249	30.8124	up	up	correct
NEA.US	Nuveen AMT	20200123	14.52	14.57	14.5	14.57	433753	13.9344	up	up	correct
NEM.US	Newmont Corporation	20200123	43.25	43.925	43.13	43.7	5526681	41.3994	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20200123	56.49	56.61	56.1	56.42	532054	52.5426	down	down	correct
NET.US	Cloudflare Inc	20200123	18.05	18.18	17.76	18.17	407100	18.17	up	up	correct
NETI.US	Eneti Inc	20200123	4.8	4.8533	4.56	4.71	43484	46.0792	down	down	correct
NEU.US	NewMarket Corporation	20200123	464.39	464.4775	461.09	462.93	37739	443.2996	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20200123	15.18	15.18	15.11	15.15	41127	14.2335	down	down	correct
NEW.US	Puxin Limited	20200123	9.4	9.47	8.81	8.89	267008	8.89	down	down	correct
NEWR.US	New Relic Inc	20200123	70.59	70.92	69.4501	69.98	483209	69.98	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200123	6.05	6.16	5.78	5.86	2063997	5.86	down	down	correct
NEXA.US	Nexa Resources S.A	20200123	8.74	8.97	8.71	8.94	62096	8.0251	up	up	correct
NFG.US	National Fuel Gas Company	20200123	44	44.43	43.21	44.32	556457	41.2997	up	up	correct
NFH.US	WS	20200123	9.38	9.38	9.2	9.32	61597	8.0924	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200123	13.3	13.31	13.25	13.31	202188	11.5403	up	up	correct
NGG.US	National Grid plc	20200123	64.93	65.405	64.685	65.33	925953	58.874	up	up	correct
NGL.US	PC	20200123	25.99	25.99	25.78	25.87	4158	21.1006	down	down	correct
NGS.US	Natural Gas Services Group Inc	20200123	11.27	11.63	11.0747	11.58	59521	11.58	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200123	10.24	10.45	10.06	10.39	56518	8.7807	up	up	correct
NGVT.US	Ingevity Corporation	20200123	79.98	79.98	78.29	78.84	186961	78.84	down	up	incorrect
NHI.US	National Health Investors Inc	20200123	85.13	86.1	84.75	85.88	363168	76.3353	up	down	incorrect
NI.US	PB	20200123	28.32	28.365	28.1222	28.34	9918	25.1984	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200123	13.88	13.93	13.88	13.93	30143	13.4098	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200123	23.78	23.95	23.645	23.95	96509	20.0284	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200123	10.4972	10.5	10.45	10.46	18132	10.1303	down	down	correct
NINE.US	Nine Energy Service Inc	20200123	6.2	6.24	5.86	5.94	188379	5.94	down	up	incorrect
NIO.US	NIO Inc	20200123	4.57	4.95	4.31	4.92	102535300	4.92	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200123	14.0527	14.1823	14.0527	14.13	85631	13.6519	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20200123	43.48	43.5631	43.03	43.51	497230	40.3139	up	down	incorrect
NKE.US	NIKE Inc	20200123	104.03	104.37	102.62	103.02	7102868	101.2859	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200123	12.73	12.82	12.73	12.75	7200	12.2519	up	down	incorrect
NKX.US	Nuveen California AMT	20200123	15.68	15.73	15.67	15.73	56860	15.0879	up	up	correct
NL.US	NL Industries Inc	20200123	3.62	3.7116	3.57	3.62	6994	3.352
NLS.US	Nautilus Inc	20200123	3.99	4.0124	3.59	3.59	670879	3.59	down	down	correct
NLSN.US	Nielsen Holdings plc	20200123	21.16	21.46	20.95	21.37	2173002	20.8454	up	up	correct
NLY.US	PI	20200123	26.21	26.21	26.07	26.07	21488	23.1127	down	down	correct
NM.US	PH	20200123	7.25	7.25	7.25	7.25	1594	7.25
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200123	15.57	15.62	15.5	15.53	73700	14.0359	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200123	0.1541	0.1541	0.1541	0.1541	7	1.541
NMI.US	Nuveen Municipal Income Fund Inc	20200123	11.41	11.46	11.3717	11.43	14906	11.0665	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200123	15.08	15.52	14.82	15.38	73174	14.0432	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20200123	7.51	7.51	7.5	7.5	209	7.5	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200123	7.25	7.25	7.25	7.25	1594	7.25
NMR.US	Nomura Holdings Inc	20200123	5.25	5.25	5.21	5.23	86437	4.8522	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200123	14.36	14.45	14.31	14.45	36077	13.8755	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200123	14.243	14.38	14.22	14.37	27080	13.8607	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200123	14.42	14.45	14.41	14.44	345771	13.6866	up	up	correct
NNI.US	Nelnet Inc	20200123	60.25	60.58	59.795	60.36	127878	58.8516	up	up	correct
NNN.US	National Retail Properties Inc	20200123	56.3	56.77	56.15	56.58	574338	51.0652	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200123	10.29	10.34	10.2645	10.3	21533	6.404	up	up	correct
NOA.US	North American Construction Group Ltd	20200123	11.78	11.875	11.6	11.72	102851	11.4329	down	down	correct
NOAH.US	Noah Holdings Limited	20200123	36.99	37.03	36.38	36.86	98693	36.86	down	down	correct
NOC.US	Northrop Grumman Corporation	20200123	375.8	381.64	374.76	381.5	1099446	370.2066	up	up	correct
NOK.US	Nokia Corporation	20200123	4.06	4.08	4.02	4.06	27092080	4.06
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200123	14.3	14.3	14.3	14.3	4013	13.7945
NOMD.US	Nomad Foods Limited	20200123	20.9	21.19	20.6	21.13	570384	21.13	up	up	correct
NOV.US	NOV Inc	20200123	22.51	22.95	22.21	22.72	2293598	22.5152	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200123	12.91	13.4	12.885	13.04	853500	13.04	up	up	correct
NOW.US	ServiceNow Inc	20200123	313	316.18	310.9	311.46	1591830	311.46	down	down	correct
NP.US	Neenah Inc	20200123	67.07	67.85	66.225	67.31	130812	62.5984	up	up	correct
NPK.US	National Presto Industries Inc	20200123	86.32	87.97	85.99	87.48	43398	76.9006	up	up	correct
NPO.US	EnPro Industries Inc	20200123	64.78	65.36	63.42	65.1	150995	63.1497	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200123	8.98	9.16	8.93	8.97	867053	8.97	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200123	14.58	14.61	14.57	14.607	17391	14.0962	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200123	14.36	14.41	14.34	14.36	34486	13.6626
NR.US	Newpark Resources Inc	20200123	5.1	5.34	4.98	5.23	738330	5.23	up	up	correct
NRG.US	NRG Energy Inc	20200123	38.61	38.91	38.325	38.87	1912185	36.3147	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200123	16.91	17.05	16.68	16.95	153014	14.0474	up	up	correct
NRK.US	Nuveen New York AMT	20200123	13.73	13.77	13.73	13.74	44462	13.1771	up	up	correct
NRP.US	Natural Resource Partners L.P	20200123	20.95	21.14	20.5663	21.14	7830	17.7617	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20200123	5.68	5.75	5.68	5.75	13613	4.9499	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200123	27.99	28.067	27.829	27.9	7200	25.2186	down	down	correct
NS.US	PC	20200123	25.5	25.53	25.45	25.53	16451	20.9869	up	down	incorrect
NSA.US	PA	20200123	34.91	35.1	34.64	35	262653	32.465	up	up	correct
NSC.US	Norfolk Southern Corporation	20200123	202.35	208.84	201.71	208.61	1301547	201.489	up	up	correct
NSCO.US	WS	20200123	4.8	4.815	4.565	4.63	34346	3.0178	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200123	6.09	6.13	6.072	6.12	284058	5.307	up	up	correct
NSP.US	Insperity Inc	20200123	92.41	92.7857	91.1929	92.7	340913	87.4306	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200123	35.2	35.43	34.8205	35.24	222092	31.4385	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200123	22.52	23.5	22.4	23.43	460700	23.43	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200123	10.82	10.88	10.665	10.85	470175	96.6367	up	up	correct
NTP.US	Nam Tai Property Inc	20200123	9.13	9.41	8.9914	9.38	65953	9.38	up	up	correct
NTR.US	Nutrien Ltd	20200123	45.71	45.77	44.94	45.35	1498431	42.1808	down	down	correct
NTZ.US	Natuzzi S.p.A	20200123	1.75	1.75	1.688	1.75	3561	1.75
NUE.US	Nucor Corporation	20200123	51.59	51.79	50.7	51.75	1652352	49.1272	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200123	15.49	15.59	15.49	15.55	110946	14.9381	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200123	38.05	38.4	37.5421	37.74	898565	35.2258	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200123	10.75	10.8	10.73	10.79	182719	10.4518	up	down	incorrect
NUW.US	Nuveen AMT	20200123	16.44	16.4598	16.36	16.36	77893	15.7435	down	down	correct
NVG.US	Nuveen AMT	20200123	16.79	16.84	16.73	16.84	258928	15.9523	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200123	12.8	12.91	12.6166	12.67	197537	12.67	down	up	incorrect
NVR.US	NVR Inc	20200123	3930	4050	3930	4028.24	37638	4028.24	up	down	incorrect
NVRO.US	Nevro Corp	20200123	125.37	127.665	124.32	126.43	351877	126.43	up	up	correct
NVS.US	Novartis AG	20200123	95.09	95.17	94.45	94.92	2122830	88.0624	down	down	correct
NVST.US	Envista Holdings Corporation	20200123	33.2	33.25	32.48	33.16	2226900	33.16	down	up	incorrect
NVT.US	nVent Electric plc	20200123	25.71	25.96	25.42	25.87	1010399	24.5407	up	up	correct
NVTA.US	Invitae Corporation	20200123	18.71	18.72	18.15	18.5	1411834	18.5	down	down	correct
NWG.US	NatWest Group plc	20200123	5.83	5.84	5.75	5.79	991026	5.2561	down	down	correct
NWN.US	Northwest Natural Holding Company	20200123	75.03	76.23	74.85	76.12	256844	70.8332	up	up	correct
NX.US	Quanex Building Products Corporation	20200123	17.84	18.15	17.75	18.08	254041	17.4768	up	up	correct
NXC.US	Nuveen California Select Tax	20200123	15.79	15.84	15.7	15.7	4413	14.7289	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200123	14.8	14.86	14.8	14.82	73186	14.1476	up	up	correct
NXN.US	Nuveen New York Select Tax	20200123	14.27	14.27	14.001	14.0433	8197	13.1874	down	down	correct
NXP.US	Nuveen Select Tax	20200123	16.71	16.7158	16.61	16.62	21876	15.6089	down	up	incorrect
NXQ.US	Nuveen Select Tax	20200123	15.39	15.46	15.31	15.41	13227	14.4666	up	down	incorrect
NXR.US	Nuveen Select Tax	20200123	16.42	16.44	16.38	16.38	12407	15.363	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200123	48.6	49.5	48.55	49.32	273744	46.5276	up	up	correct
NYCB.US	PU	20200123	50.9998	51	50.95	50.99	8061	50.99	down	down	correct
NYT.US	The New York Times Company	20200123	33.71	33.9	33.18	33.55	1205880	33.207	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200123	16.33	16.39	16.3	16.39	120392	15.6316	up	up	correct
O.US	Realty Income Corporation	20200123	77.1	77.59	76.67	77.24	1112020	70.9733	up	up	correct
OAK.US	PB	20200123	28.0378	28.0378	27.77	27.95	8693	24.7378	down	up	incorrect
OC.US	Owens Corning	20200123	67.77	67.86	66.73	67.27	1344430	65.6903	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200123	14.43	14.8	14.22	14.52	382900	14.52	up	up	correct
OCN.US	Ocwen Financial Corporation	20200123	1.41	1.415	1.38	1.39	300867	20.85	down	down	correct
ODC.US	Oil	20200123	36.31	36.8271	35.4521	36.45	18191	34.3777	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20200123	17.1	17.57	16.7	17.39	531198	17.1392	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20200123	29.92	30.19	29.81	30.04	414353	27.8452	up	up	correct
OFG.US	OFG Bancorp	20200123	21.53	21.66	21.29	21.62	281263	20.9134	up	up	correct
OGE.US	OGE Energy Corp	20200123	45.32	45.82	45.24	45.81	981773	41.98	up	up	correct
OGS.US	ONE Gas Inc	20200123	95.18	95.92	94.78	95.76	209136	90.3131	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200123	43.03	43.57	42.93	43.23	2041722	36.857	up	down	incorrect
OI.US	O	20200123	12.48	12.69	12.15	12.62	1272112	12.5679	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200123	8.01	8.05	8	8.05	59576	7.326	up	up	correct
OIBR.US	C	20200123	1.22	1.24	1.17	1.23	7879361	1.23	up	up	correct
OII.US	Oceaneering International Inc	20200123	14.16	14.369	13.8	14.25	1149840	14.25	up	down	incorrect
OIS.US	Oil States International Inc	20200123	14.3	14.76	13.89	14.5	814663	14.5	up	up	correct
OKE.US	ONEOK Inc	20200123	75.22	76.32	74.96	76.29	1585539	63.6149	up	down	incorrect
OLN.US	Olin Corporation	20200123	16.94	17.08	16.445	16.98	1593544	15.7379	up	up	correct
OLP.US	One Liberty Properties Inc	20200123	28.34	28.84	28.2263	28.76	73051	24.4714	up	down	incorrect
OMC.US	Omnicom Group Inc	20200123	79.07	79.19	77.81	78.75	1586967	72.6616	down	down	correct
OMF.US	OneMain Holdings Inc	20200123	43.69	43.97	42.73	43.65	796700	31.1756	down	down	correct
OMI.US	Owens & Minor Inc	20200123	6.71	6.79	6.57	6.69	1087290	6.6803	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200123	6.64	6.74	6.43	6.5	501300	6.5	down	up	incorrect
ONTO.US	Onto Innovation Inc	20200123	38.96	39.28	38.17	39.26	233797	39.26	up	up	correct
OOMA.US	Ooma Inc	20200123	13.55	13.55	13.09	13.21	87700	13.21	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200123	27.09	27.21	26.8	26.97	21851	24.7862	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20200123	9.41	9.7	9.39	9.56	515270	9.3111	up	up	correct
ORA.US	Ormat Technologies Inc	20200123	81.32	81.9	81.01	81.35	202307	80.3078	up	up	correct
ORAN.US	Orange S.A	20200123	14.48	14.52	14.41	14.46	475722	12.6181	down	down	correct
ORC.US	Orchid Island Capital Inc	20200123	6.31	6.37	6.27	6.35	877388	4.7251	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200123	15.99	16.23	15.94	15.98	1225868	13.1814	down	down	correct
ORCL.US	Oracle Corporation	20200123	54.41	55	54.28	54.98	6583173	53.4464	up	down	incorrect
ORI.US	Old Republic International Corporation	20200123	23.11	23.2	21.77	22.68	2711564	18.6192	down	down	correct
ORN.US	Orion Group Holdings Inc	20200123	5.23	5.28	5.08	5.15	78033	5.15	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200123	2.04	2.05	1.99	2	163648	2	down	down	correct
OSK.US	Oshkosh Corporation	20200123	89.22	89.86	87.54	89.62	575673	87.0904	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200123	30.06	30.26	29.57	30.13	1173500	29.4741	up	down	incorrect
OVV.US	Ovintiv Inc	20200123	3.91	4.05	3.88	4.04	7115962	18.7147	up	up	correct
OXM.US	Oxford Industries Inc	20200123	72.84	73.47	71.62	72.89	122480	70.4471	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200123	42.62	42.74	42.21	42.52	10789804	41.126	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200123	130.39	130.39	127.67	128.39	52072	124.1691	down	down	correct
PACK.US	Ranpak Holdings Corp	20200123	7.83	8.07	7.77	7.96	59000	7.96	up	up	correct
PAG.US	Penske Automotive Group Inc	20200123	47.99	49.18	47.65	49.08	378024	47.3176	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200123	35.24	35.56	34.76	34.97	1488200	34.97	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20200123	15.9	15.9935	15.78	15.88	9660	14.761	down	down	correct
PAM.US	Pampa Energía S.A	20200123	14.51	14.51	13.85	13.9	737791	13.9	down	down	correct
PAR.US	PAR Technology Corporation	20200123	31.28	32.77	31.04	32.42	207992	32.42	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200123	21.35	21.54	21.24	21.32	492920	21.32	down	down	correct
PAYC.US	Paycom Software Inc	20200123	318.26	324	314.02	314.85	3206454	314.85	down	down	correct
PB.US	Prosperity Bancshares Inc	20200123	68.87	69.33	68.25	69.09	518520	65.0343	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200123	38.22	38.75	38.19	38.69	1314081	33.8342	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200123	26.6	26.66	26.5	26.66	10590	23.3188	up	down	incorrect
PBF.US	PBF Energy Inc	20200123	29.18	29.37	28.13	28.87	2448497	28.5557	down	down	correct
PBFX.US	PBF Logistics LP	20200123	21.41	21.57	21.14	21.54	64126	17.573	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200123	41.3	41.88	41.005	41.62	237257	41.62	up	up	correct
PBI.US	Pitney Bowes Inc	20200123	3.9	4.11	3.84	4.07	2681807	3.7751	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200123	14.63	14.94	14.44	14.91	20195439	11.9825	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20200123	13.91	14.23	13.77	14.15	11917010	12.4585	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200123	4	4.055	3.91	4.01	288796	3.5788	up	up	correct
PBY.US	Prospect Capital Corporation	20200123	25.94	26.0951	25.9308	26.03	9155	23.7203	up	up	correct
PCF.US	High Income Securities Fund	20200123	9.32	9.43	9.32	9.42	49185	7.6128	up	up	correct
PCG.US	PG&E Corporation	20200123	13.5	14.15	12.93	13.73	24174779	13.73	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200123	25.15	25.2	25.12	25.18	319903	20.8092	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200123	9.78	9.85	9.72	9.75	56195	8.994	down	down	correct
PCM.US	PCM Fund Inc	20200123	11.66	11.66	11.61	11.65	3690	9.8074	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200123	19.39	19.48	19.35	19.36	83918	16.6593	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20200123	18.93	18.9787	18.9	18.9	22669	18.1189	down	down	correct
PD.US	PagerDuty Inc	20200123	25	25.2	24.08	24.16	943642	24.16	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200123	32.85	32.87	32.8	32.85	127387	27.2082
PDM.US	Piedmont Office Realty Trust Inc	20200123	23.14	23.42	23	23.3	647991	21.2165	up	up	correct
PDS.US	Precision Drilling Corporation	20200123	1.29	1.31	1.23	1.25	37192	25	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200123	18.43	18.45	18.3377	18.45	50647	15.8541	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200123	36.55	37.06	36.33	37.03	2437194	33.9414	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200123	60.26	61.78	60.2	61.74	3560581	57.5784	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200123	4.88	4.925	4.81	4.88	947894	4.4114
PEN.US	Penumbra Inc	20200123	170.67	171.91	168.898	171.32	276300	171.32	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200123	15.85	15.95	15.6901	15.95	108775	14.1414	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200123	15.95	16.27	15.94	16.218	22374	14.425	up	up	correct
PFE.US	Pfizer Inc	20200123	40.19	40.83	40.13	40.71	25757788	35.7125	up	up	correct
PFGC.US	Performance Food Group Company	20200123	51.6	52.97	51.51	52.3	1247732	52.3	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200123	12.04	12.05	12.03	12.04	43576	10.0216
PFN.US	PIMCO Income Strategy Fund II	20200123	10.77	10.78	10.76	10.78	121130	8.9592	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200123	12.67	12.7	12.5	12.69	13531	11.1732	up	up	correct
PFS.US	Provident Financial Services Inc	20200123	24.04	24.21	23.85	24.19	265585	21.855	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200123	33.96	34.06	33.61	33.9	282991	33.0369	down	down	correct
PG.US	The Procter & Gamble Company	20200123	124.3	126.55	123.65	124.99	11096732	119.6932	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200123	12.64	12.65	12.58	12.62	39764	10.6357	down	down	correct
PGR.US	The Progressive Corporation	20200123	75.71	76.37	75.23	76.33	2190011	71.2327	up	up	correct
PGRE.US	Paramount Group Inc	20200123	14.09	14.26	14.06	14.22	1473211	13.2875	up	up	correct
PGTI.US	PGT Innovations Inc	20200123	16.11	16.48	16.02	16.35	359017	16.35	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200123	21.5	21.5	21.05	21.25	29868	18.1277	down	down	correct
PH.US	Parker	20200123	197.67	202.28	195.62	201.81	1221874	195.6194	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200123	11.06	11.15	11	11.07	65440	9.6779	up	up	correct
PHG.US	Koninklijke Philips N.V	20200123	50.26	50.28	49.49	49.9	357729	47.0022	down	down	correct
PHI.US	PLDT Inc	20200123	20.47	20.54	20.06	20.49	110631	17.9378	up	up	correct
PHK.US	PIMCO High Income Fund	20200123	7.62	7.63	7.61	7.62	202165	6.3058
PHM.US	PulteGroup Inc	20200123	42.92	44.155	42.89	43.85	3867317	42.8228	up	up	correct
PHR.US	Phreesia Inc	20200123	28.39	29.01	27.73	29	401800	29	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200123	9.73	9.78	9.69	9.73	76668	8.1028
PHX.US	PHX Minerals Inc	20200123	7.46	7.62	7.2	7.27	73671	7.0351	down	down	correct
PII.US	Polaris Inc	20200123	92.3	93.12	90.95	92.9	815405	88.616	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200123	4.8	4.8	4.77	4.79	125470	4.158	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20200123	19.09	19.145	19	19.1	27013	16.8971	up	up	correct
PING.US	Ping Identity Holding Corp	20200123	25.45	25.67	24.97	25.01	472969	25.01	down	down	correct
PINS.US	Pinterest Inc	20200123	22.57	23.05	22.12	22.61	12887600	22.61	up	up	correct
PIPR.US	Piper Sandler Companies	20200123	84.13	85.29	83.47	85.06	127700	79.0572	up	up	correct
PJT.US	PJT Partners Inc	20200123	45.68	45.79	45.39	45.57	47335	43.5777	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200123	24.31	24.35	23.9044	24.18	2100627	22.8514	down	up	incorrect
PKD.US	Parker Drilling Company	20200123	0.07	0.07	0.069	0.069	103789	0.069	down	down	correct
PKE.US	Park Aerospace Corp	20200123	15.89	16.07	15.76	16.01	161312	15.1523	up	up	correct
PKG.US	Packaging Corporation of America	20200123	105.78	107.47	104.92	107.06	417976	100.7665	up	up	correct
PKI.US	PerkinElmer Inc	20200123	100.38	100.765	98.805	99.39	824436	98.9979	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200123	28.03	28.15	28.03	28.15	70128	23.6054	up	down	incorrect
PKX.US	POSCO	20200123	50.78	51.08	50.415	50.91	196732	48.5945	up	up	correct
PLAN.US	Anaplan Inc	20200123	55.81	56.98	54.96	56.89	1318869	56.89	up	down	incorrect
PLD.US	Prologis Inc	20200123	93.54	95.75	93.12	95.7	3200895	91.4115	up	up	correct
PLNT.US	Planet Fitness Inc	20200123	78.8	79.375	77.82	78.15	939019	78.15	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20200123	55.31	55.31	54.445	54.92	86084	51.6962	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200123	18.66	18.7599	18.4973	18.6	153178	16.6681	down	down	correct
PM.US	Philip Morris International Inc	20200123	88.56	88.82	87.02	87.08	4592411	77.6324	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200123	15.46	15.59	15.4404	15.46	57527	14.7047
PML.US	PIMCO Municipal Income Fund II	20200123	15.27	15.3	15.2483	15.26	81625	14.544	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200123	8.16	8.17	8.12	8.15	62445	7.4326	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200123	13.4	13.42	13.36	13.4	100336	12.1166
PMT.US	PennyMac Mortgage Investment Trust	20200123	23.24	23.275	23.13	23.26	935224	19.6801	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200123	12.45	12.45	12.4	12.44	50598	11.8874	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200123	151.39	153.25	149.93	152.71	2118177	143.8572	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200123	13.46	13.59	13.46	13.48	12822	12.9277	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200123	12.35	12.35	12.2244	12.34	19458	11.8331	down	down	correct
PNM.US	PNM Resources Inc	20200123	52.27	52.95	52.17	52.89	550133	50.1578	up	up	correct
PNR.US	Pentair plc	20200123	46.02	46.78	45.6	46.78	1115436	45.5585	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200123	94.57	95.93	94.49	95.84	701139	88.3593	up	up	correct
POLY.US	Plantronics Inc	20200123	31.2	32.49	30.4	32.26	468469	31.9187	up	up	correct
POR.US	Portland General Electric Company	20200123	59.66	60.03	59.51	59.95	581083	55.6121	up	up	correct
POST.US	Post Holdings Inc	20200123	110.54	110.96	109.03	110.25	462362	110.25	down	down	correct
PPG.US	PPG Industries Inc	20200123	125.43	126.84	124.65	126.26	2183643	122.1744	up	up	correct
PPL.US	PPL Corporation	20200123	36.17	36.77	36.06	36.71	4516629	32.7755	up	up	correct
PPT.US	Putnam Premier Income Trust	20200123	5.55	5.57	5.5	5.5	304340	4.7382	down	down	correct
PRA.US	ProAssurance Corporation	20200123	35.79	36.33	32.6064	33.4	1151019	32.4167	down	down	correct
PRG.US	PROG Holdings Inc	20200123	60.9734	61.8366	60.3539	61.3132	563794	51.7994	up	up	correct
PRGO.US	Perrigo Company plc	20200123	59.17	59.605	58.46	59.48	1155050	57.1347	up	down	incorrect
PRI.US	Primerica Inc	20200123	125.54	126.37	123.19	125.55	296818	122.4333	up	up	correct
PRLB.US	Proto Labs Inc	20200123	107.19	108.74	105.3	108.69	268348	108.69	up	up	correct
PRMW.US	Primo Water Corporation	20200123	14.32	14.9	14.2	14.83	1675126	14.3783	up	up	correct
PRO.US	PROS Holdings Inc	20200123	64.68	64.94	64.16	64.45	248513	64.45	down	down	correct
PRS.US	Prudential Financial Inc	20200123	27.73	27.77	27.63	27.77	28809	25.0658	up	up	correct
PRT.US	PermRock Royalty Trust	20200123	5.75	5.8	5.696	5.71	66887	5.0183	down	down	correct
PRTY.US	Party City Holdco Inc	20200123	2.87	2.8932	2.74	2.76	3163656	2.76	down	down	correct
PRU.US	Prudential Financial Inc	20200123	95.31	95.78	94.03	95.53	1992479	85.6708	up	up	correct
PSA.US	Public Storage	20200123	221.3	223.41	220.75	223.2	895034	209.0673	up	down	incorrect
PSB.US	PZ	20200123	25.3	25.38	25.2336	25.38	66018	23.3611	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200123	32.16	32.16	31.02	31.18	34708	26.6687	down	down	correct
PSN.US	Parsons Corporation	20200123	42.79	43.48	42.7	42.87	243800	42.87	up	up	correct
PSO.US	Pearson plc	20200123	7.57	7.62	7.52	7.6	268694	7.1332	up	up	correct
PSTG.US	Pure Storage Inc	20200123	18.75	19.305	18.58	19.25	2417300	19.25	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200123	16.36	16.36	16.35	16.35	700	14.8424	down	up	incorrect
PSX.US	Phillips 66	20200123	101.49	102.13	100	102.08	3520509	92.497	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200123	61.32	61.72	60.5	61.05	435905	49.8861	down	down	correct
PTR.US	PetroChina Company Limited	20200123	48	48.305	47.46	48.12	95499	41.724	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200123	19.47	19.49	19.4254	19.48	269326	16.4706	up	up	correct
PUK.US	Prudential plc	20200123	36.92	37.175	36.58	37.07	312838	34.7911	up	down	incorrect
PUKPRA.US	PUKPRA	20200123	28.01	28.01	27.67	27.73	18027	25.3655	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20200123	10.62	10.66	9.82	10.29	2213483	10.29	down	down	correct
PVG.US	Pretium Resources Inc	20200123	10.25	10.39	10.21	10.3	1421128	10.3	up	up	correct
PVH.US	PVH Corp	20200123	96.82	97.49	95.09	96.89	569374	96.7503	up	down	incorrect
PVL.US	Permianville Royalty Trust	20200123	2	2.07	2	2.03	70565	1.7645	up	up	correct
PWR.US	Quanta Services Inc	20200123	40.88	41.245	40.36	41.11	716635	40.8425	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200123	143.09	143.2957	140.08	140.43	1974771	131.9322	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200123	9.88	9.88	9.82	9.82	689	9.4051	down	down	correct
PYS.US	PPlus Trust Series RRD	20200123	19.9	19.96	19.61	19.63	2152	16.6417	down	down	correct
PYT.US	PPLUS Trust Series GSC	20200123	22.53	22.53	22.4391	22.4391	1125	21.203	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200123	11.28	11.33	11.26	11.33	12685	10.8536	up	up	correct
PZN.US	Pzena Investment Management Inc	20200123	8.5	8.52	8.31	8.35	66349	7.4972	down	down	correct
QD.US	Qudian Inc	20200123	3.34	3.465	3.22	3.35	5989641	3.35	up	up	correct
QGEN.US	QIAGEN N.V	20200123	34.67	34.84	34.44	34.82	2554689	34.82	up	up	correct
QSR.US	Restaurant Brands International Inc	20200123	64.95	65.33	64.76	65.28	1410846	60.6757	up	up	correct
QTWO.US	Q2 Holdings Inc	20200123	88.06	88.64	87.41	88.16	477674	88.16	up	up	correct
QUOT.US	Quotient Technology Inc	20200123	10.46	10.62	10.36	10.57	277881	10.57	up	up	correct
QVCC.US	QVCC	20200123	25.73	25.77	25.657	25.69	160600	22.9806	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200123	26.18	26.18	26	26.03	7314	22.9248	down	up	incorrect
R.US	Ryder System Inc	20200123	52.9	53.115	51.94	52.98	675041	48.6426	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200123	22.04	22.1	21.95	22.09	183281	17.3774	up	down	incorrect
RACE.US	Ferrari N.V	20200123	171.96	172.89	170.73	172.26	268612	170.1076	up	down	incorrect
RAD.US	Rite Aid Corporation	20200123	12.68	12.92	12.36	12.58	2456014	12.58	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200123	43.18	43.45	42.45	42.97	647994	42.97	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200123	43.41	43.51	43.17	43.32	267926	41.9779	down	down	correct
RBC.US	Regal Beloit Corporation	20200123	84.14	84.58	82.86	84.23	212635	82.4753	up	up	correct
RC.US	Ready Capital Corporation	20200123	15.97	16.1	15.9	16.04	401843	12.8511	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200123	26.43	26.7	26.4	26.5573	14171	23.7034	up	down	incorrect
RCB.US	Ready Capital Corporation	20200123	26.49	26.5	25.953	26.35	5300	25.3217	down	down	correct
RCF.US	UN	20200123	53.35	55.75	53	54.9	3117059	54.9	up	up	correct
RCI.US	Rogers Communications Inc	20200123	50.69	50.89	50.14	50.84	480949	46.6636	up	up	correct
RCL.US	Royal Caribbean Group	20200123	126.73	129.77	123.47	129.59	2123127	128.3163	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200123	9.11	9.22	9.11	9.22	126824	7.7805	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200123	9.83	9.8996	9.23	9.46	115292	9.46	down	down	correct
RDN.US	Radian Group Inc	20200123	25.08	25.38	24.74	25.25	1418561	23.9411	up	down	incorrect
RDS.US	B	20200123	58.14	58.65	57.8	58.57	2689296	55.7184	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200123	42.25	42.52	42.18	42.35	173653	41.6595	up	up	correct
RE.US	Everest Re Group Ltd	20200123	278.99	281.14	276.33	280.92	336379	266.7559	up	up	correct
RELX.US	RELX PLC	20200123	26.32	26.41	26.215	26.39	343085	25.06	up	up	correct
RENN.US	Renren Inc	20200123	1.91	1.91	1.82	1.84	30049	1.84	down	down	correct
RES.US	RPC Inc	20200123	4.49	4.66	4.39	4.59	1640713	4.59	up	up	correct
REV.US	Revlon Inc	20200123	22.88	23.2568	22.36	22.47	36620	22.47	down	down	correct
REVG.US	REV Group Inc	20200123	10.5	10.76	10.43	10.65	230460	10.4227	up	up	correct
REX.US	REX American Resources Corporation	20200123	73.87	76.31	73.16	76.29	50280	76.29	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200123	47.51	48.7	47.245	48.57	502765	46.9983	up	up	correct
REZI.US	Resideo Technologies Inc	20200123	12.14	12.14	11.8	11.99	1194799	11.99	down	up	incorrect
RF.US	Regions Financial Corporation	20200123	16.15	16.2	15.95	16.17	7058389	14.9786	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200123	14.69	14.84	14.6571	14.84	47943	12.8019	up	up	correct
RFL.US	Rafael Holdings Inc	20200123	20.69	23.76	20.55	22.58	108998	22.58	up	up	correct
RFP.US	Resolute Forest Products Inc	20200123	4.2	4.2	4.1103	4.15	320159	3.8464	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200123	155.72	157.08	152.97	156.28	539159	148.5582	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200123	49.82	50.15	49.39	50.05	126046	44.0541	up	up	correct
RGS.US	Regis Corporation	20200123	17.09	17.59	16.82	17.51	219706	17.51	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200123	11.8356	11.95	11.82	11.86	17860	9.2169	up	up	correct
RH.US	RH	20200123	223	228.49	221.27	225.85	506032	225.85	up	up	correct
RHI.US	Robert Half International Inc	20200123	61.98	62.745	61.33	62.54	783688	60.085	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200123	86.32	86.42	85.1	85.84	193015	83.5061	down	up	incorrect
RIG.US	Transocean Ltd	20200123	5.4	5.45	5.18	5.24	22488711	5.24	down	down	correct
RIO.US	Rio Tinto Group	20200123	58.63	58.96	57.83	58.91	2689222	48.9636	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200123	17.03	17.03	16.93	17.02	43591	13.0846	down	down	correct
RJF.US	Raymond James Financial Inc	20200123	92.26	92.26	89.25	91.24	2723595	59.0665	down	down	correct
RL.US	Ralph Lauren Corporation	20200123	115.86	118.39	114.1	118.02	606480	114.7848	up	up	correct
RLGY.US	Realogy Holdings Corp	20200123	10.17	10.38	10.05	10.35	1637117	10.35	up	up	correct
RLI.US	RLI Corp	20200123	91.5	93.95	88.75	92.43	491567	88.0863	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200123	16.8	16.8	16.48	16.59	1377738	16.4876	down	down	correct
RM.US	Regional Management Corp	20200123	27.5	28.4	26.8887	28.14	124449	27.3548	up	up	correct
RMD.US	ResMed Inc	20200123	163.56	164.13	160.89	161.39	531873	158.9033	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200123	22.87	22.89	22.75	22.89	32420	20.0617	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200123	20.2	20.26	20.145	20.2	45500	18.0518
RMO.US	Romeo Power Inc	20200123	10.04	10.04	10.04	10.04	40021	10.04
RMPL.US	P	20200123	26.0438	26.0442	26.0438	26.0442	681	26.0442	up	up	correct
RMT.US	Royce Micro	20200123	8.77	8.77	8.69	8.76	118667	7.5538	down	down	correct
RNG.US	RingCentral Inc	20200123	195.51	198.62	193.5	197.65	558615	197.65	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200123	7.42	7.5513	6.985	7.27	11441	7.27	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200123	24.23	24.42	24.2	24.41	83135	21.5069	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200123	191.3	193.08	190	192.5	287572	189.1481	up	down	incorrect
ROG.US	Rogers Corporation	20200123	130.62	130.68	127.75	128.61	124450	128.61	down	down	correct
ROK.US	Rockwell Automation Inc	20200123	199.67	202.77	196.75	202.3	766188	195.4414	up	up	correct
ROL.US	Rollins Inc	20200123	36.02	36.66	35.9	36.61	1600824	23.9974	up	up	correct
ROP.US	Roper Technologies Inc	20200123	375.97	378.85	372.62	378.46	431449	374.913	up	up	correct
RPM.US	RPM International Inc	20200123	73.93	74.26	73.02	74.05	651742	71.714	up	up	correct
RPT.US	RPT Realty	20200123	14.83	14.99	14.71	14.89	532914	13.8974	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200123	14.39	14.47	14.22	14.25	360355	12.4193	down	down	correct
RRC.US	Range Resources Corporation	20200123	3.46	3.54	3.37	3.42	14113360	3.42	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200123	3.15	3.24	3.07	3.2	563070	3.1689	up	up	correct
RRX.US	Regal Beloit Corporation	20200123	84.14	84.58	82.86	84.23	212635	82.4753	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200123	116.61	118.46	114.82	118.06	373352	113.268	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200123	18.29	18.29	18.11	18.11	16900	14.6555	down	down	correct
RSG.US	Republic Services Inc	20200123	94.13	94.51	93.86	94.41	932232	91.5121	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200123	153.61	154.24	152.59	153.8	4008365	91.8883	up	up	correct
RVI.US	Retail Value Inc	20200123	6.6082	6.7402	6.5979	6.6893	419016	-21.9358	up	up	correct
RVLV.US	Revolve Group Inc	20200123	18.77	18.949	17.87	17.95	1679800	17.95	down	down	correct
RVT.US	Royce Value Trust Inc	20200123	15	15.125	14.92	15.12	383212	12.7936	up	up	correct
RWT.US	Redwood Trust Inc	20200123	17.5	17.56	17.43	17.55	703220	15.2534	up	up	correct
RXN.US	Rexnord Corporation	20200123	32.86	33	32.28	32.69	977042	32.2001	down	down	correct
RY.US	Royal Bank of Canada	20200123	81.01	81.73	80.81	81.73	1030723	75.3232	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200123	3.74	3.86	3.64	3.81	464715	3.81	up	up	correct
RYB.US	RYB Education Inc	20200123	5.714	5.85	5.714	5.81	11100	5.81	up	up	correct
RYI.US	Ryerson Holding Corporation	20200123	10.83	11.05	10.59	11.02	114131	10.9479	up	up	correct
RYN.US	Rayonier Inc	20200123	32.21	32.265	31.95	32.13	784382	29.8978	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20200123	27.77	27.87	27.695	27.8243	14090	24.7316	up	up	correct
SA.US	Seabridge Gold Inc	20200123	13.83	14.205	13.83	14.17	545204	14.17	up	up	correct
SAFE.US	Safehold Inc	20200123	43.73	45.18	43.7	45.12	317634	44.3498	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200123	30.45	31.21	30.1	31.08	303369	30.3891	up	up	correct
SAIC.US	Science Applications International Corporation	20200123	91.72	91.88	90.44	91.51	261022	88.6814	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200123	25.75	26.11	25.45	25.92	995260	25.92	up	up	correct
SAM.US	The Boston Beer Company Inc	20200123	396.09	400	392.68	393.33	165319	393.33	down	up	incorrect
SAN.US	Banco Santander S.A	20200123	3.96	3.97	3.91	3.96	10291739	3.9024
SAND.US	Sandstorm Gold Ltd	20200123	6.76	6.985	6.75	6.85	1143982	6.85	up	up	correct
SAP.US	SAP SE	20200123	138.41	138.55	136.69	138.14	622115	133.9742	down	down	correct
SAR.US	Saratoga Investment Corp	20200123	27.55	27.78	27.2613	27.31	126406	24.3925	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20200123	42.18	43.03	41.38	42.84	1237695	42.84	up	up	correct
SB.US	Safe Bulkers Inc	20200123	1.53	1.55	1.49	1.49	240495	1.49	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200123	264.64	266.89	262.24	263.73	40604170	263.73	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200123	15.86	16.12	15.66	16.06	1112893	16.06	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200123	9.37	9.56	9.37	9.56	13371	9.052	up	up	correct
SBOW.US	SilverBow Resources Inc	20200123	8.44	8.44	8.04	8.04	66320	8.04	down	down	correct
SBR.US	Sabine Royalty Trust	20200123	40.72	41.3266	40.2399	41	22770	35.1185	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200123	14.45	14.98	14.4	14.96	1390656	14.3218	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200123	10.59	10.68	9.97	10.28	7452452	9.1805	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200123	23.63	24	23.3705	23.89	1130145	22.4331	up	up	correct
SCCO.US	Southern Copper Corporation	20200123	41	41.08	39.69	41	1584537	37.744
SCD.US	LMP Capital and Income Fund Inc	20200123	15.65	15.6693	15.42	15.52	61982	12.1919	down	down	correct
SCE.US	PL	20200123	24.1	24.1	24.02	24.1	13202	23.4493
SCHW.US	The Charles Schwab Corporation	20200123	48.4	48.66	47.955	48.42	8126208	47.0529	up	up	correct
SCI.US	Service Corporation International	20200123	48.34	48.57	48.11	48.35	718959	46.7811	up	up	correct
SCL.US	Stepan Company	20200123	101.52	103.04	100.32	102.65	81615	100.5115	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200123	14.54	14.62	14.5	14.62	88832	11.9829	up	up	correct
SCPE.US	WS	20200123	0.195	0.195	0.19	0.19	119800	0.19	down	down	correct
SCS.US	Steelcase Inc	20200123	19.15	19.375	18.87	19.25	616537	17.8414	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20200123	23.86	23.913	23.34	23.6	132020	20.3093	down	up	incorrect
SCX.US	The L.S. Starrett Company	20200123	5.95	5.95	5.84	5.91	9114	5.91	down	down	correct
SD.US	SandRidge Energy Inc	20200123	2.95	3.05	2.82	3	386253	3	up	up	correct
SDRL.US	Seadrill Limited	20200123	13.47	13.54	12.63	12.73	1253390	12.73	down	down	correct
SE.US	Sea Limited	20200123	44.25	45.01	43.7417	44.75	4141569	44.75	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200123	35.37	35.82	34.91	35.64	363688	35.64	up	down	incorrect
SEDA.US	UN	20200123	0.24	0.255	0.23	0.24	5798100	0.24
SEE.US	Sealed Air Corporation	20200123	38.15	38.37	37.75	38.1	1099953	36.9366	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200123	24.4	24.52	24.17	24.5	672048	24.2449	up	up	correct
SF.US	Stifel Financial Corp	20200123	62.75	63.185	61.24	62.93	1292424	41.0846	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200123	26.3569	26.5	26.33	26.5	17838	25.1541	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200123	10.87	11.04	10.86	11.02	87840	11.02	up	up	correct
SFL.US	SFL Corporation Ltd	20200123	14.05	14.12	13.955	14.07	797804	11.7247	up	down	incorrect
SFUN.US	Fang Holdings Limited	20200123	3.22	3.22	2.98	2.98	238022	29.8	down	up	incorrect
SG.US	Sweetgreen Inc.	20200123	8.709	8.86	8.7	8.84	5803	8.84	up	up	correct
SGU.US	Star Group L.P	20200123	9.45	9.53	9.45	9.48	44360	8.4927	up	up	correct
SHAK.US	Shake Shack Inc	20200123	70.75	71.87	69.75	70.87	1908253	70.87	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200123	35.44	35.57	35.08	35.32	66774	33.7837	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200123	27.81	27.81	27.315	27.63	47673	24.4091	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200123	21.65	21.87	21.14	21.47	602033	16.418	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200123	13.47	13.47	13.3	13.4	1546269	13.3241	down	down	correct
SHOP.US	Shopify Inc	20200123	464.77	473	460	469.25	2445004	469.25	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200123	9.86	9.86	9.86	9.86	300	9.86
SHW.US	The Sherwin	20200123	594.16	596.63	589.4521	596.54	432378	195.5543	up	up	correct
SI.US	Silvergate Capital Corporation	20200123	15.66	15.7	15.01	15.56	75500	15.56	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200123	3.76	3.78	3.6	3.66	4774410	3.5053	down	down	correct
SIG.US	Signet Jewelers Limited	20200123	27.15	27.15	26.14	26.7	2355402	26.1976	down	down	correct
SII.US	Sprott Inc	20200123	2.34	2.44	2.34	2.42	16303	22.8275	up	up	correct
SITC.US	SITE Centers Corp	20200123	13.46	13.67	13.365	13.58	1018648	12.8737	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200123	93.94	95.1	92.7	93.85	300600	93.85	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200123	37	37.4725	36.8	37.28	1195292	36.9093	up	up	correct
SJI.US	South Jersey Industries Inc	20200123	31.7	32.11	31.52	32.1	884265	29.1433	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20200123	26.204	26.39	26.18	26.32	11500	23.9295	up	up	correct
SJM.US	The J. M. Smucker Company	20200123	106.74	109.07	106.135	108.38	1149406	101.9778	up	up	correct
SJR.US	Shaw Communications Inc	20200123	19.86	19.9	19.81	19.89	387457	18.2894	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200123	2.72	2.76	2.6433	2.68	129291	2.2196	down	up	incorrect
SJW.US	SJW Group	20200123	73.49	74.61	73.49	74.61	174749	71.6903	up	up	correct
SKIL.US	Skillsoft Corp	20200123	10.65	10.65	10.463	10.62	21700	10.62	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200123	22.65	22.775	22.53	22.75	272396	36.2058	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200123	16.53	16.63	16.26	16.39	2457500	14.6343	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200123	40.98	40.98	39.785	40.59	2397868	40.59	down	up	incorrect
SKY.US	Skyline Champion Corporation	20200123	34.08	36.24	34.02	36.05	613729	36.05	up	up	correct
SLB.US	Schlumberger Limited	20200123	36.07	36.53	35.57	36.43	11843980	34.6105	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20200123	5.2	5.25	4.92	5.12	2309659	5.0489	down	down	correct
SLF.US	Sun Life Financial Inc	20200123	48.25	48.51	47.97	48.45	356246	44.7735	up	up	correct
SLG.US	SL Green Realty Corp	20200123	95.2021	96.3921	91.872	94.072	1103335	81.5663	down	up	incorrect
SM.US	SM Energy Company	20200123	9.9	9.9	9.47	9.76	4988286	9.6304	down	up	incorrect
SMAR.US	Smartsheet Inc	20200123	47.33	47.4	46.15	46.78	1028300	46.78	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200123	7.17	7.17	7.12	7.16	804874	6.5507	down	down	correct
SMG.US	The Scotts Miracle	20200123	108.21	109.33	107.25	108.33	398380	102.5114	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20200123	11.86	12.03	11.69	11.8	39968	11.8	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20200123	3.26	3.31	3.16	3.24	412637	46.7479	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200123	7.72	7.75	7.62	7.75	73464	107.5374	up	up	correct
SMP.US	Standard Motor Products Inc	20200123	51.27	51.81	50.71	51.78	156177	50.1636	up	up	correct
SNA.US	Snap	20200123	166.67	168.6194	165.62	168.44	189219	159.7911	up	up	correct
SNAP.US	Snap Inc	20200123	19.18	19.43	18.91	19.25	25071500	19.25	up	up	correct
SNDR.US	Schneider National Inc	20200123	23.03	23.14	22.72	23.05	469639	20.6262	up	up	correct
SNN.US	Smith & Nephew plc	20200123	49.7	49.73	49.25	49.4	364600	47.3871	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20200123	57.6	57.98	57.02	57.77	227914	48.7149	up	up	correct
SNV.US	Synovus Financial Corp	20200123	39.12	39.49	38.52	39.44	3013549	36.1149	up	up	correct
SNX.US	TD SYNNEX	20200123	145.93	145.945	144.32	144.6	451701	71.7578	down	down	correct
SO.US	The Southern Company	20200123	67.97	68.99	67.9	68.96	3481587	63.4284	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200123	12.75	12.8203	12.49	12.62	282877	11.2923	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200123	26.48	26.59	26.41	26.55	33224	24.0396	up	up	correct
SOJD.US	SOJD	20200123	25.48	25.55	25.43	25.49	635600	23.4046	up	down	incorrect
SOL.US	ReneSola Ltd	20200123	1.39	1.41	1.34	1.3517	42220	1.3517	down	up	incorrect
SOLN.US	Southern Co	20200123	56.41	56.8	56.41	56.75	164400	49.6718	up	up	correct
SON.US	Sonoco Products Company	20200123	58.71	59.69	58.32	59.4	418869	55.8284	up	up	correct
SONY.US	Sony Group Corporation	20200123	72.75	72.75	72.02	72.59	579703	72.0931	down	down	correct
SOR.US	Source Capital Inc	20200123	39.77	40	39.62	39.62	11070	34.2088	down	down	correct
SOS.US	SOS Limited	20200123	2.16	2.2088	2.14	2.19	11927	2.19	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200123	10.25	10.25	10.19	10.21	106500	10.21	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200123	60.71	61.85	60.51	61.68	456958	58.6613	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200123	18.93	19.73	17.61	19.12	24341661	19.12	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200123	14.878	14.9093	14.75	14.81	11383	12.0609	down	down	correct
SPG.US	Simon Property Group Inc	20200123	145.9	147.31	144.42	147.25	1561308	131.515	up	up	correct
SPGI.US	S&P Global Inc	20200123	294.39	297.94	294.39	297.19	813355	292.4452	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200123	22.54	22.78	22.42	22.78	155480	18.8128	up	up	correct
SPIR.US	Spire Corporation	20200123	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200123	11.77	11.77	11.77	11.77	0	11.77
SPNT.US	SiriusPoint Ltd	20200123	10.63	10.77	10.43	10.76	722951	10.76	up	up	correct
SPOT.US	Spotify Technology S.A	20200123	148	150.95	147.64	148.97	1102100	148.97	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20200123	65.78	68.04	65.45	67.72	2312767	67.5451	up	down	incorrect
SPXC.US	SPX Corporation	20200123	51.55	51.99	50.94	51.95	225936	51.95	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200123	16.76	16.76	16.6544	16.7	38608	14.6706	down	up	incorrect
SQ.US	Square Inc	20200123	68.86	69.44	67.55	69.29	4552678	69.29	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200123	28.8006	29.6147	28.3935	29.5849	785826	28.43	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200123	4.55	4.83	4.3734	4.72	170547	4.72	up	up	correct
SR.US	Spire Inc	20200123	83.42	84.45	83.2	84.4	270319	78.192	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200123	52.06	52.36	51.83	51.92	677470	46.2183	down	down	correct
SRE.US	Sempra	20200123	157.45	160.18	157.06	160.06	1533500	149.2302	up	up	correct
SREA.US	Sempra Energy	20200123	26.69	26.69	26.53	26.68	57066	23.957	down	up	incorrect
SRG.US	Seritage Growth Properties	20200123	39.04	40.01	38.885	39.75	178310	39.75	up	up	correct
SRI.US	Stoneridge Inc	20200123	28.66	28.79	28.21	28.62	165920	28.62	down	up	incorrect
SRL.US	Scully Royalty Ltd	20200123	11.071	11.11	11.0652	11.11	1410	10.287	up	up	correct
SRLP.US	Sprague Resources LP	20200123	16.61	17	16.45	16.95	29041	12.9504	up	up	correct
SRT.US	StarTek Inc	20200123	7.98	8.01	7.96	7.96	14266	7.96	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200123	9.87	9.96	9.81	9.96	10739	34.09	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200123	84.39	85.88	83.93	85.57	241772	84.0403	up	up	correct
SSL.US	Sasol Limited	20200123	18.05	18.15	17.91	18.01	195122	18.01	down	down	correct
SSTK.US	Shutterstock Inc	20200123	44.25	44.94	44.04	44.76	109511	43.7332	up	up	correct
ST.US	Sensata Technologies Holding plc	20200123	51.5	51.53	50.77	51.4	1098701	51.4	down	down	correct
STAG.US	STAG Industrial Inc	20200123	32.65	33.12	32.55	32.94	1142580	30.2664	up	up	correct
STAR.US	PI	20200123	25.6187	25.64	25.6187	25.64	2994	22.0288	up	down	incorrect
STC.US	Stewart Information Services Corporation	20200123	40.49	41.29	40.26	41.19	134156	38.9781	up	down	incorrect
STE.US	STERIS plc	20200123	152.43	152.43	151.32	151.81	399101	149.2024	down	down	correct
STG.US	Sunlands Technology Group	20200123	2.735	2.74	2.715	2.73	4155	34.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200123	25.02	25.29	24.955	25.15	51154	21.9465	up	down	incorrect
STL.US	Sterling Bancorp	20200123	20.91	20.91	20.22	20.79	2371025	20.0998	down	down	correct
STLA.US	Stellantis N.V	20200123	12.5818	12.6713	12.4781	12.6477	3705967	10.6632	up	up	correct
STM.US	STMicroelectronics N.V	20200123	30.08	30.22	29.665	30.04	6073505	29.6723	down	down	correct
STN.US	Stantec Inc	20200123	30	30.16	29.86	30.03	47032	29.2795	up	up	correct
STNG.US	Scorpio Tankers Inc	20200123	30.33	31.12	29.43	30.84	1092821	29.256	up	up	correct
STON.US	StoneMor Inc	20200123	1.24	1.24	1.19	1.19	59624	1.19	down	down	correct
STOR.US	STORE Capital Corporation	20200123	38.38	38.825	38.16	38.73	1072134	35.4234	up	up	correct
STT.US	State Street Corporation	20200123	80.06	80.5	78.81	80.46	3242916	76.2683	up	up	correct
STWD.US	Starwood Property Trust Inc	20200123	25.49	25.66	25.42	25.62	1031500	21.3587	up	up	correct
STZ.US	Constellation Brands Inc	20200123	191.32	194.13	190.91	193.97	1089770	188.1781	up	up	correct
SU.US	Suncor Energy Inc	20200123	32.78	32.82	32.24	32.74	3250472	30.2382	down	down	correct
SUI.US	Sun Communities Inc	20200123	157.36	158.04	156.3	157.11	296704	151.2987	down	down	correct
SUM.US	Summit Materials Inc	20200123	22.91	23.15	22.53	22.97	414168	22.97	up	up	correct
SUN.US	Sunoco LP	20200123	31.85	32.1396	31.705	32.11	163601	25.9667	up	up	correct
SUP.US	Superior Industries International Inc	20200123	3.55	3.65	3.4	3.59	224130	3.59	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200123	3.15	3.2	3.06	3.08	465333	2.9806	down	down	correct
SUZ.US	Suzano S.A	20200123	10.46	10.69	10.38	10.62	334385	10.62	up	down	incorrect
SWCH.US	Switch Inc	20200123	16.17	16.4	16.02	16.24	1128314	15.9172	up	up	correct
SWI.US	SolarWinds Corporation	20200123	19.09	19.09	18.67	18.81	396541	18.3716	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200123	166.68	168.85	165.15	168.48	1188317	162.8837	up	up	correct
SWM.US	Schweitzer	20200123	37.04	37.23	36.32	37.08	254262	33.6646	up	up	correct
SWN.US	Southwestern Energy Company	20200123	1.72	1.75	1.67	1.73	24050855	1.73	up	up	correct
SWT.US	Stanley Black Decker Inc	20200123	108.005	109.2	107.46	109.12	31700	98.6355	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200123	78.09	79.39	77.65	79.29	385673	74.2624	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200123	8.71	8.77	8.68	8.75	42121	7.6623	up	up	correct
SXC.US	SunCoke Energy Inc	20200123	5.69	5.92	5.58	5.9	733286	5.3621	up	up	correct
SXI.US	Standex International Corporation	20200123	77.55	78.86	76.61	78.52	65999	76.5464	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200123	63.63	63.63	62.43	63.15	499494	60.2082	down	down	correct
SYF.US	Synchrony Financial	20200123	36.35	36.3732	35.835	36.2	8294953	34.2168	down	down	correct
SYK.US	Stryker Corporation	20200123	216.98	218.4	215.1501	216.22	1415432	211.9992	down	down	correct
SYY.US	Sysco Corporation	20200123	82.86	83.8	82.7454	83.59	1863137	79.5287	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200123	13.19	13.19	13	13.11	77236	44.103	down	down	correct
TAC.US	TransAlta Corporation	20200123	7.29	7.36	7.22	7.33	238057	7.1067	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200123	19.9	20.05	19.86	20.02	1385600	20.02	up	up	correct
TAL.US	TAL Education Group	20200123	48.29	48.67	46.93	48.43	6772888	48.43	up	up	correct
TALO.US	Talos Energy Inc	20200123	25.66	26.53	25.42	26.49	273083	26.49	up	up	correct
TAP.US	Molson Coors Beverage Company	20200123	56.21	57.0527	55.96	56.74	1267600	55.2599	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200123	85.01	85.11	84.37	84.66	23200	84.66	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200123	26.71	26.71	26.6	26.68	62774	24.4193	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200123	27.55	27.5713	27.41	27.5	100971	25.1186	down	down	correct
TBI.US	TrueBlue Inc	20200123	23.32	23.32	22.96	23.13	215364	23.13	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200123	33.744	33.744	32.7982	32.7982	419	32.7982	down	down	correct
TCN.US	Tricon Capital Group Inc	20200123	8.2974	8.2974	8.2974	8.2974	0	7.8224
TCS.US	The Container Store Group Inc	20200123	4.47	4.59	4.34	4.56	206869	4.2626	up	up	correct
TD.US	The Toronto	20200123	56.24	56.5	56.08	56.5	820397	52.2849	up	up	correct
TDC.US	Teradata Corporation	20200123	26.75	26.87	26.16	26.63	645316	26.63	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200123	19.71	19.71	19.375	19.53	88497	13.6108	down	down	correct
TDG.US	TransDigm Group Incorporated	20200123	650.95	662.85	647.01	657.93	462399	657.93	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200123	25.8358	25.89	25.8151	25.89	11462	23.7339	up	up	correct
TDOC.US	Teladoc Health Inc	20200123	101.22	103.24	100.6	102.8	1389000	102.8	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200123	25.21	25.34	24.83	25.22	898698	23.5673	up	up	correct
TDW.US	Tidewater Inc	20200123	15.87	16.16	15.5	16.09	147594	16.0717	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200123	370.53	379.22	367.1	368.13	487680	368.13	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200123	16.95	17.001	16.84	17	98400	14.6728	up	down	incorrect
TECK.US	Teck Resources Limited	20200123	15.16	15.22	14.76	15.22	5042985	14.9224	up	up	correct
TEF.US	Telefónica S.A	20200123	6.83	6.86	6.78	6.85	1576974	5.7173	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200123	9.24	9.24	9.165	9.17	161978	7.7817	down	down	correct
TEL.US	TE Connectivity Ltd	20200123	98.31	100.42	97.78	100.37	1728000	96.9754	up	up	correct
TEN.US	Tenneco Inc	20200123	9.96	10.275	9.45	10.12	896649	10.12	up	up	correct
TEO.US	Telecom Argentina S.A	20200123	11.71	11.94	11.47	11.55	143503	10.9725	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200123	10.38	10.49	10.24	10.39	12051420	10.39	up	down	incorrect
TEX.US	Terex Corporation	20200123	26.56	27.15	25.94	26.8	721462	26.3863	up	up	correct
TFC.US	Truist Financial Corporation	20200123	55.99	56.39	55.235	56.36	4256439	52.3108	up	up	correct
TFX.US	Teleflex Incorporated	20200123	385.3	386.25	381.915	384.82	138172	381.9426	down	down	correct
TG.US	Tredegar Corporation	20200123	21.46	21.86	21.13	21.78	97409	14.55	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200123	10.18	10.39	10.01	10.26	167413	10.1808	up	up	correct
TGI.US	Triumph Group Inc	20200123	21.65	22.44	21.26	22.06	558365	22.0128	up	up	correct
TGNA.US	TEGNA Inc	20200123	17.62	17.89	17.37	17.88	2454147	17.1821	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200123	14.7	14.79	14.28	14.58	328271	12.4499	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200123	6.39	6.45	6.31	6.35	424916	6.35	down	up	incorrect
TGT.US	Target Corporation	20200123	113.53	115.57	113.096	115.53	4641911	111.7065	up	up	correct
THC.US	Tenet Healthcare Corporation	20200123	36.18	36.71	35.51	36.5	1316418	36.5	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200123	138.01	139.01	136.06	137.48	404248	131.2975	down	down	correct
THO.US	Thor Industries Inc	20200123	82.15	83.99	81.54	83.44	884148	80.7533	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200123	19.3	19.3	19.1	19.1499	169331	16.9317	down	down	correct
THR.US	Thermon Group Holdings Inc	20200123	25.73	26.07	25.46	25.95	135584	25.95	up	up	correct
THS.US	TreeHouse Foods Inc	20200123	46.6	46.99	46.23	46.74	263225	46.74	up	up	correct
THW.US	Tekla World Healthcare Fund	20200123	14.21	14.225	14.0503	14.1	142944	11.8947	down	up	incorrect
TIMB.US	W	20200123	20.09	20.125	19.9	20.08	752890	19.1269	down	down	correct
TISI.US	Team Inc	20200123	15.41	15.41	15.11	15.38	143201	15.38	down	down	correct
TJX.US	The TJX Companies Inc	20200123	62.34	62.5294	61.93	62.45	3529568	61.308	up	up	correct
TK.US	Teekay Corporation	20200123	4.49	4.555	4.26	4.47	837457	4.47	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200123	6.21	6.26	6.16	6.23	260964	5.633	up	down	incorrect
TKR.US	The Timken Company	20200123	56.53	56.745	55.55	56.68	429572	54.6275	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200123	28.23	28.34	28.155	28.33	106035	25.7168	up	down	incorrect
TLYS.US	Tilly's Inc	20200123	8.76	8.9	8.52	8.77	645534	6.8578	up	down	incorrect
TM.US	Toyota Motor Corporation	20200123	142.45	143.1	142.1	143.06	169429	136.2858	up	up	correct
TME.US	Tencent Music Entertainment Group	20200123	13.2	13.21	12.74	13.21	10505200	13.21	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200123	25.47	26.19	25.44	26.01	2150896	26.01	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200123	339.52	339.89	332.87	335.38	1213797	333.9044	down	down	correct
TMST.US	TimkenSteel Corporation	20200123	6.98	7.0149	6.5	6.72	390120	6.72	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200123	37.21	37.545	36.8585	37.24	1328652	37.24	up	up	correct
TNC.US	Tennant Company	20200123	82.54	83.04	81.78	83.03	47990	81.0023	up	up	correct
TNET.US	TriNet Group Inc	20200123	57.46	57.55	56.67	57	212686	57	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20200123	20.02	20.56	19.1927	20.11	1242047	20.11	up	up	correct
TNL.US	Travel + Leisure Co	20200123	51.66	52.315	51.02	52.16	409841	48.4444	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200123	3.67	3.676	3.58	3.59	371731	16.9811	down	down	correct
TOL.US	Toll Brothers Inc	20200123	45.32	46.58	45.2562	46.29	2280956	45.27	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200123	26.87	26.87	26.09	26.22	82300	25.8782	down	down	correct
TPC.US	Tutor Perini Corporation	20200123	11.39	11.4	10.91	11.2	693547	10.8108	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200123	16.46	16.83	16.41	16.64	2469671	16.64	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200123	762	765	740.7	759	17896	723.3673	down	down	correct
TPR.US	Tapestry Inc	20200123	27.43	28.025	27.02	27.94	2696105	27.2068	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200123	13.9	13.95	13.81	13.93	392046	11.0565	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20200123	88.08	88.92	86.5	88.11	3706432	21.8517	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200123	16.93	16.9974	16.871	16.99	28159	14.7293	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200123	33.3883	33.4854	33.0874	33.2524	97694	31.5641	down	down	correct
TRC.US	Tejon Ranch Co	20200123	15.9	16.22	15.78	16.11	85228	16.11	up	up	correct
TREC.US	Trecora Resources	20200123	7.14	7.235	7.04	7.16	46085	7.16	up	up	correct
TREX.US	Trex Company Inc	20200123	99.04	99.7	97.65	98.76	860732	49.38	down	down	correct
TRGP.US	Targa Resources Corp	20200123	38.94	39.47	38.17	39.37	2922803	37.2757	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20200123	78.69	79.24	78.33	78.77	612614	75.9833	up	up	correct
TRN.US	Trinity Industries Inc	20200123	20.41	20.94	20.14	20.86	1194269	19.652	up	up	correct
TRNO.US	Terreno Realty Corporation	20200123	56.71	57.77	56.48	57.57	251184	55.2921	up	up	correct
TROX.US	Tronox Holdings plc	20200123	9.84	10.37	9.5	10.25	2622925	9.7284	up	up	correct
TRP.US	TC Energy Corporation	20200123	54.13	54.9564	53.9	54.83	1285726	48.918	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200123	0.682	0.6847	0.66	0.6661	2080203	6.661	down	down	correct
TRTN.US	Triton International Limited	20200123	38.35	38.87	37.76	38.83	191707	34.9959	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200123	20.51	20.6	20.45	20.54	313342	15.271	up	down	incorrect
TRU.US	TransUnion	20200123	93.3	93.53	92.49	93.43	994000	92.7948	up	up	correct
TRV.US	The Travelers Companies Inc	20200123	136.29	138	133.48	134.19	3636617	127.7178	down	up	incorrect
TS.US	Tenaris S.A	20200123	22.43	22.61	22.17	22.6	2844218	20.8741	up	up	correct
TSE.US	Trinseo S.A	20200123	33.05	34.07	32.2	34	483473	31.9576	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200123	5.88	5.88	5.83	5.83	86927	5.3834	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200123	21.85	21.97	21.81	21.87	190642	16.4127	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200123	57.86	58.07	56.615	57.48	9999164	55.6038	down	down	correct
TSN.US	Tyson Foods Inc	20200123	87.27	88.36	86.15	87.96	3024639	83.7032	up	up	correct
TSQ.US	Townsquare Media Inc	20200123	9.93	10.01	9.81	10	22600	9.8373	up	up	correct
TT.US	Trane Technologies plc	20200123	131	132.32	130.48	132.29	1604496	99.4239	up	up	correct
TTC.US	The Toro Company	20200123	82.34	83.3	81.92	82.83	289057	80.8459	up	down	incorrect
TTE.US	TotalEnergies SE	20200123	52.45	52.8	52.11	52.65	1548487	46.144	up	up	correct
TTI.US	TETRA Technologies Inc	20200123	1.55	1.61	1.5	1.58	919800	1.58	up	up	correct
TTM.US	Tata Motors Limited	20200123	13.1	13.14	12.925	13.12	1433027	13.12	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200123	12.92	13.08	12.8418	13.07	50875	47.2262	up	up	correct
TU.US	TELUS Corporation	20200123	9.895	9.9425	9.8525	9.925	1044270	17.6006	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200123	14.28	14.66	14.12	14.56	320000	14.56	up	up	correct
TUP.US	Tupperware Brands Corporation	20200123	9	9.0471	8.53	8.55	1697253	8.55	down	down	correct
TV.US	Grupo Televisa S.A.B	20200123	12.2	12.37	12.04	12.35	1656649	12.2652	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200123	26.99	27.006	26.62	26.8	24984	25.5443	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200123	25.78	25.9037	25.78	25.8524	5770	24.629	up	down	incorrect
TWI.US	Titan International Inc	20200123	3.45	3.56	3.32	3.49	245343	3.4799	up	up	correct
TWLO.US	Twilio Inc	20200123	120	121.83	118.83	120.8	3423678	120.8	up	up	correct
TWN.US	The Taiwan Fund Inc	20200123	21.57	21.57	21.26	21.33	10352	17.4994	down	down	correct
TWO.US	Two Harbors Investment Corp	20200123	15.2	15.37	15.18	15.29	1771294	12.9799	up	up	correct
TWTR.US	Twitter Inc	20200123	33.99	34.36	33.72	33.89	14887190	33.89	down	down	correct
TX.US	Ternium S.A	20200123	23.44	23.44	22.8	23.22	163482	21.5804	down	down	correct
TXT.US	Textron Inc	20200123	44.25	45.13	43.72	45.1	2368833	44.9479	up	up	correct
TY.US	Tri	20200123	29.02	29.04	28.9001	29.02	20676	26.9113
TYG.US	Tortoise Energy Infrastructure Corporation	20200123	18.26	18.414	18	18.35	259622	65.5362	up	up	correct
TYL.US	Tyler Technologies Inc	20200123	311.54	313.8628	310.84	311.75	198006	311.75	up	up	correct
UA.US	Under Armour Inc	20200123	18.2	18.895	17.98	18.78	1684118	18.78	up	up	correct
UAA.US	Under Armour Inc	20200123	20.46	21.295	20.135	21.23	5476008	21.23	up	up	correct
UAN.US	CVR Partners LP	20200123	2.75	2.81	2.71	2.79	93925	26.0473	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200123	23.99	24.39	23.95	24.37	139519	22.3789	up	up	correct
UBER.US	Uber Technologies Inc	20200123	36.97	37.95	36.725	37.4	21366000	37.4	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200123	18.95	19.0706	18.95	19	3054	17.421	up	down	incorrect
UBS.US	UBS Group AG	20200123	12.68	12.83	12.61	12.81	3241776	11.7639	up	up	correct
UDR.US	UDR Inc	20200123	47.76	48.2	47.6	48.18	987021	45.2863	up	up	correct
UE.US	Urban Edge Properties	20200123	19.52	19.94	19.41	19.82	717142	18.2245	up	down	incorrect
UFI.US	Unifi Inc	20200123	25.51	25.97	25.24	25.94	73780	25.94	up	up	correct
UFS.US	Domtar Corporation	20200123	39.49	39.75	38.93	39.56	710964	38.7282	up	down	incorrect
UGI.US	UGI Corporation	20200123	43.84	44.125	43.6	44	2601278	40.958	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200123	150.96	153.87	150.8848	152.46	88061	152.46	up	up	correct
UGP.US	Ultrapar Participações S.A	20200123	6.37	6.68	6.37	6.62	1819054	6.3032	up	down	incorrect
UHS.US	Universal Health Services Inc	20200123	145.43	147.88	144.7	147.78	404065	146.713	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200123	122.47	125	122.395	124.88	39303	115.3556	up	up	correct
UI.US	Ubiquiti Inc	20200123	170.1	171.29	169.16	170.9	163971	168.5221	up	up	correct
UIS.US	Unisys Corporation	20200123	11.75	11.77	11.45	11.54	583563	11.54	down	down	correct
UL.US	Unilever PLC	20200123	57.41	57.81	57.21	57.71	2065022	53.8976	up	up	correct
UMC.US	United Microelectronics Corporation	20200123	2.64	2.65	2.62	2.63	334502	2.425	down	down	correct
UMH.US	UMH Properties Inc	20200123	16.49	16.64	16.4	16.64	117219	15.2196	up	up	correct
UNF.US	UniFirst Corporation	20200123	213	213.125	209.76	212.39	77206	210.2629	down	up	incorrect
UNFI.US	United Natural Foods Inc	20200123	7.8	7.87	7.09	7.41	1487336	7.41	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20200123	300.01	300.58	296.65	299.46	3169618	290.5265	down	up	incorrect
UNM.US	Unum Group	20200123	28.5	28.775	27.8	28.67	1732377	25.7733	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20200123	27.54	27.55	27.4183	27.4189	8943	24.3674	down	down	correct
UNP.US	Union Pacific Corporation	20200123	183.5	187.68	180.93	187.19	4950550	179.8214	up	up	correct
UNVR.US	Univar Solutions Inc	20200123	22.6	22.695	22	22.59	1620500	22.59	down	down	correct
UPS.US	United Parcel Service Inc	20200123	117.03	117.12	115.55	116.93	2493730	110.774	down	down	correct
URI.US	United Rentals Inc	20200123	153.66	155.35	150.84	155.15	1107195	155.15	up	down	incorrect
USA.US	Liberty All	20200123	6.97	6.97	6.9	6.94	1008942	5.8253	down	down	correct
USAC.US	USA Compression Partners LP	20200123	17.1	17.235	16.77	17.17	590389	12.9792	up	up	correct
USB.US	U.S. Bancorp	20200123	54.79	55.01	54.35	54.88	7107833	51.3273	up	up	correct
USDP.US	USD Partners LP	20200123	10.5	10.5	10.15	10.15	34903	8.1487	down	down	correct
USFD.US	US Foods Holding Corp	20200123	41.47	42.02	41.37	41.79	740500	41.79	up	up	correct
USM.US	United States Cellular Corporation	20200123	36.42	36.49	35.865	36.35	215070	36.35	down	down	correct
USNA.US	USANA Health Sciences Inc	20200123	78.68	78.94	76.34	76.66	122703	76.66	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200123	119.7	120.28	118.86	119.38	84664	117.4112	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200123	5.42	5.61	5.3	5.52	129000	5.52	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200123	27.05	27.15	27.04	27.14	203946	23.5501	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200123	7.8	7.85	7.61	7.67	159866	7.67	down	down	correct
UTL.US	Unitil Corporation	20200123	63.1	63.975	63.1	63.8	83106	59.7227	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20200123	25.82	26.14	25.44	26.11	212865	24.2132	up	up	correct
UVV.US	Universal Corporation	20200123	54.13	54.13	53.27	53.8	147611	48.1925	down	down	correct
V.US	Visa Inc	20200123	207.9	208.4	205.3	206.52	8520798	204.0043	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200123	123.5	125.51	122.06	124.92	220828	123.4043	up	up	correct
VALE.US	Vale S.A.	20200123	13.14	13.325	13.06	13.3	26282211	10.8252	up	up	correct
VAPO.US	Vapotherm Inc	20200123	11.6	11.67	11.18	11.55	32471	11.55	down	down	correct
VATE.US	Innovate Corp	20200123	2.48	2.55	2.4	2.5	172266	2.5	up	up	correct
VBF.US	Invesco Bond Fund	20200123	20.27	20.3273	20.1955	20.27	27736	18.2634
VCIF.US	Vertical Capital Income Fund	20200123	10.52	10.6893	10.52	10.66	95647	9.2275	up	up	correct
VCRA.US	Vocera Communications Inc	20200123	21.71	22.14	21.63	21.91	241971	21.91	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200123	13.05	13.068	13.04	13.05	41008	12.0139
VEC.US	Vectrus Inc	20200123	57.17	57.66	56.61	56.61	99012	56.61	down	down	correct
VEDL.US	Vedanta Limited	20200123	8.67	8.76	8.635	8.75	698119	7.2368	up	up	correct
VEEV.US	Veeva Systems Inc	20200123	146.04	146.625	144.77	145.57	1038974	145.57	down	down	correct
VEL.US	Velocity Financial Inc	20200123	14.1	14.1	13.885	13.89	58500	13.89	down	down	correct
VER.US	VEREIT Inc	20200123	9.66	9.75	9.575	9.74	11756332	44.3489	up	up	correct
VET.US	Vermilion Energy Inc	20200123	15.79	16.09	15.52	16.06	936041	15.1741	up	up	correct
VFC.US	V.F. Corporation	20200123	87.8	88.75	84.88	85.41	9031809	81.0745	down	down	correct
VGI.US	Virtus Global Multi	20200123	13.04	13.09	12.96	13.04	72436	10.7247
VGM.US	Invesco Trust for Investment Grade Municipals	20200123	13.09	13.1	13.0614	13.09	65546	11.9346
VGR.US	Vector Group Ltd	20200123	13.3	13.35	13.15	13.25	885989	11.7081	down	down	correct
VHC.US	VirnetX Holding Corp	20200123	3.75	3.86	3.68	3.74	267623	3.208	down	down	correct
VHI.US	Valhi Inc	20200123	1.74	1.7481	1.71	1.72	138932	19.7096	down	down	correct
VICI.US	VICI Properties Inc	20200123	26.55	26.755	26.4662	26.61	2861870	23.9008	up	up	correct
VIIX.US	VelocityShares VIX Short	20200123	29.05	29.5	28.49	28.49	39283	28.49	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200123	13.76	14.05	13.52	13.95	3539522	13.95	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200123	8.12	8.12	7.91	8.09	113642	8.09	down	down	correct
VIV.US	Telefônica Brasil S.A	20200123	14.68	14.68	14.39	14.44	1993226	12.1768	down	down	correct
VKQ.US	Invesco Municipal Trust	20200123	12.76	12.78	12.72	12.78	79184	11.6548	up	up	correct
VLO.US	Valero Energy Corporation	20200123	89.19	89.75	86.95	89.51	2952270	79.5928	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200123	11.96	12	11.73	11.93	414297	11.93	down	down	correct
VLT.US	Invesco High Income Trust II	20200123	14.54	14.58	14.5	14.5	16887	12.2687	down	up	incorrect
VMC.US	Vulcan Materials Company	20200123	141.19	142.8	140.13	142.56	545433	139.8666	up	up	correct
VMI.US	Valmont Industries Inc	20200123	150.83	152.38	148.545	151.78	140902	148.1643	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200123	12.7	12.82	12.6901	12.82	141683	11.6922	up	down	incorrect
VNCE.US	Vince Holding Corp	20200123	15.76	15.9	15.36	15.38	51194	15.38	down	down	correct
VNE.US	Veoneer Inc	20200123	13.49	13.72	13.39	13.48	522944	13.48	down	up	incorrect
VNO.US	Vornado Realty Trust	20200123	67.5	68.675	67.4067	68.61	769102	61.5593	up	up	correct
VNTR.US	Venator Materials PLC	20200123	3.16	3.33	3	3.3	270300	3.3	up	up	correct
VOC.US	VOC Energy Trust	20200123	4.8	4.87	4.74	4.86	92061	3.9471	up	up	correct
VOYA.US	Voya Financial Inc	20200123	62.43	62.63	61.53	62.11	1623039	60.9427	down	down	correct
VPG.US	Vishay Precision Group Inc	20200123	35.33	35.38	34.93	35.01	52176	35.01	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200123	13.28	13.32	13.26	13.28	24486	12.1446
VRS.US	Verso Corporation	20200123	16.72	16.98	16.5	16.56	302665	12.5068	down	up	incorrect
VRT.US	Vertiv Holdings Co	20200123	11.55	11.753	11.41	11.7	2965800	11.6892	up	up	correct
VRTV.US	Veritiv Corporation	20200123	15.55	15.98	15.27	15.67	135930	15.67	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200123	22.48	22.76	22.13	22.49	1249547	21.6122	up	down	incorrect
VST.US	Vistra Corp	20200123	22.77	23.01	22.63	22.96	3577180	21.5793	up	up	correct
VSTO.US	Vista Outdoor Inc	20200123	7.35	7.425	7.13	7.3	390691	7.3	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200123	11.6	11.7115	11.58	11.69	612709	10.0192	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200123	13.79	13.87	13.79	13.85	21975	12.7526	up	up	correct
VTOL.US	Bristow Group Inc	20200123	8.46	8.6	8.45	8.59	24600	25.77	up	up	correct
VTR.US	Ventas Inc	20200123	58.34	58.91	58.05	58.48	2112736	53.7566	up	down	incorrect
VVI.US	Viad Corp	20200123	69.51	69.51	68.52	68.98	76479	68.756	down	down	correct
VVNT.US	WS	20200123	11.45	12.46	11.3817	11.83	441802	11.83	up	up	correct
VVR.US	Invesco Senior Income Trust	20200123	4.34	4.37	4.32	4.34	3214648	3.7798
VVV.US	Valvoline Inc	20200123	21	21.1	20.81	21.06	964616	20.3272	up	up	correct
VZ.US	Verizon Communications Inc	20200123	60.38	60.53	60	60.51	11108977	56.0397	up	up	correct
W.US	Wayfair Inc	20200123	108.16	108.78	104.14	106.92	1971978	106.92	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200123	78.84	80.18	77.89	79.98	1158220	78.9691	up	up	correct
WAL.US	Western Alliance Bancorporation	20200123	57.03	57.75	56.36	57.64	806395	55.5919	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200123	26.141	26.17	26.08	26.17	3417	23.4927	up	up	correct
WAT.US	Waters Corporation	20200123	242.98	243.68	239.07	241.93	517109	241.93	down	down	correct
WBK.US	Westpac Banking Corporation	20200123	17.16	17.18	17.04	17.15	246660	16.0539	down	down	correct
WBS.US	Webster Financial Corporation	20200123	49.56	49.72	47.65	48.87	1415849	45.0288	down	down	correct
WBT.US	Welbilt Inc	20200123	15.22	15.76	15.13	15.69	1256722	15.69	up	up	correct
WCC.US	WESCO International Inc	20200123	54.73	54.815	53.72	53.91	1367635	53.91	down	down	correct
WCN.US	Waste Connections Inc	20200123	96.7	97.69	96.61	97.5	747590	96.0655	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200123	67.6	67.74	66.75	67.38	191553	64.496	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20200123	14.7	14.77	14.65	14.65	17659	13.1074	down	down	correct
WEC.US	WEC Energy Group Inc	20200123	98.33	98.92	98.06	98.7	1740200	93.2878	up	up	correct
WEI.US	Weidai Ltd	20200123	2.55	2.66	2.54	2.66	84045	2.66	up	up	correct
WELL.US	Welltower Inc	20200123	86.11	87.28	85.79	87.24	2335144	80.6572	up	up	correct
WES.US	Western Midstream Partners LP	20200123	19.4	19.42	18.98	19.15	1262489	15.5441	down	down	correct
WEX.US	WEX Inc	20200123	221.78	222.91	218.53	222.39	322854	222.39	up	up	correct
WF.US	Woori Financial Group Inc	20200123	27.89	27.95	27.475	27.54	25180	26.2565	down	down	correct
WFC.US	Wells Fargo & Company	20200123	48.39	48.45	47.98	48.22	17297943	45.7331	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200123	46.16	46.16	46.16	46.16	0	45.2573
WGO.US	Winnebago Industries Inc	20200123	55.75	57.1	55.39	56.95	575045	56.1003	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200123	59.67	59.915	58.63	59.4	832600	57.9621	down	down	correct
WHD.US	Cactus Inc	20200123	32.15	32.665	31.36	32.38	197867	31.6237	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20200123	28.66	29.03	28.29	28.71	39374	24.9769	up	up	correct
WHR.US	Whirlpool Corporation	20200123	145.88	151.29	144.32	150.72	908251	142.1956	up	up	correct
WIA.US	Western Asset Inflation	20200123	12.34	12.36	12.32	12.35	51298	10.2909	up	up	correct
WIT.US	Wipro Limited	20200123	3.8	3.8	3.75	3.79	594058	3.7682	down	down	correct
WIW.US	Western Asset Inflation	20200123	11.73	11.78	11.7268	11.75	69986	10.601	up	up	correct
WK.US	Workiva Inc	20200123	44.21	45.81	43.78	45.29	354033	45.29	up	up	correct
WLK.US	Westlake Chemical Corporation	20200123	66.93	67.93	65.44	67.54	416575	65.4638	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200123	24.26	24.45	23.9592	24.43	33010	20.6633	up	down	incorrect
WM.US	Waste Management Inc	20200123	120.22	121.15	119.58	121.14	1740849	116.9673	up	up	correct
WMB.US	The Williams Companies Inc	20200123	22.5	22.67	22.4	22.44	18374267	19.3945	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200123	10.61	10.75	10.61	10.73	604783	9.6848	up	down	incorrect
WMK.US	Weis Markets Inc	20200123	39.03	39.5	38.6	39.23	77488	37.3495	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200123	42.29	42.92	41.985	42.87	263654	42.4189	up	down	incorrect
WMT.US	Walmart Inc	20200123	116.21	116.31	115.04	115.81	4305174	112.1254	down	down	correct
WNC.US	Wabash National Corporation	20200123	12.39	12.49	12.07	12.48	820112	11.9315	up	up	correct
WNS.US	WNS (Holdings) Limited	20200123	71.39	72.79	71.39	72.4	181220	72.4	up	up	correct
WOLF.US	Wolfspeed Inc	20200123	52.23	53.915	51.57	53.915	1580539	53.915	up	up	correct
WOR.US	Worthington Industries Inc	20200123	39.13	39.4	38.31	39.19	220160	37.4049	up	down	incorrect
WOW.US	WideOpenWest Inc	20200123	6.56	6.64	6.45	6.6	219350	6.6	up	down	incorrect
WPC.US	W. P. Carey Inc	20200123	84	84.68	83.67	84.25	481505	75.7215	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20200123	28.91	29.65	28.91	29.19	2185331	28.4982	up	up	correct
WPP.US	WPP plc	20200123	65.52	65.92	65.07	65.83	121948	59.5869	up	up	correct
WRB.US	W. R. Berkley Corporation	20200123	70.9	71.43	70.195	71.38	667338	68.9788	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200123	30.46	30.92	30.29	30.87	338872	28.1716	up	up	correct
WRI.US	Weingarten Realty Investors	20200123	31.01	31.1	30.89	30.98	763149	28.076	down	down	correct
WRK.US	WestRock Company	20200123	41.46	42.3	40.77	42.05	2601230	40.0368	up	down	incorrect
WSM.US	Williams	20200123	74.73	76.18	74.41	75.47	815494	72.8637	up	up	correct
WSO.US	Watsco Inc	20200123	177.13	178.9399	175.857	178.49	157303	168.6148	up	up	correct
WSR.US	Whitestone REIT	20200123	13.77	13.85	13.71	13.81	213299	12.3474	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200123	156.77	157.69	156.42	156.55	814613	155.9075	down	down	correct
WTI.US	W&T Offshore Inc	20200123	4.68	4.73	4.56	4.66	2706432	4.66	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200123	1113.1	1118.2	1107.64	1107.64	11638	1105.35	down	down	correct
WTRG.US	Essential Utilities Inc	20200123	51.5	52.15	51.45	52.1	1657069	49.894	up	down	incorrect
WTRU.US	Aqua America Inc	20200123	67.46	67.81	67.21	67.81	491200	61.9377	up	up	correct
WTS.US	Watts Water Technologies Inc	20200123	101.86	101.86	100.62	101.83	142246	100.2001	down	down	correct
WTTR.US	Select Energy Services Inc	20200123	8.01	8.01	7.51	7.55	407775	7.55	down	down	correct
WU.US	The Western Union Company	20200123	27.54	27.75	27.25	27.75	4243394	25.5368	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20200123	62.77	63	61.77	62.46	3323919	61.2134	down	down	correct
WWW.US	Wolverine World Wide Inc	20200123	33.35	33.63	32.525	33.27	940478	32.4019	down	down	correct
WY.US	Weyerhaeuser Company	20200123	30.36	30.84	30.26	30.82	1873887	29.3052	up	up	correct
X.US	United States Steel Corporation	20200123	9.8	9.83	9.43	9.69	17651609	9.6125	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200123	8.26	8.3	8.26	8.27	60405	6.6661	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200123	20.54	20.62	20.2	20.29	772329	19.754	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200123	3.65	3.68	3.58	3.58	144336	3.3415	down	down	correct
XL.US	XL Fleet Corp	20200123	10	10	10	10	20000	10
XOM.US	Exxon Mobil Corporation	20200123	66.71	66.93	66.05	66.77	19605869	58.2501	up	up	correct
XPO.US	XPO Logistics Inc	20200123	93.1266	93.5264	92.1371	93.1766	684634	54.2355	up	up	correct
XPRO.US	Frank’s International NV	20200123	24.66	24.66	23.16	23.58	76833	23.58	down	down	correct
XYF.US	X Financial	20200123	1.65	1.66	1.52	1.58	74290	4.74	down	down	correct
XYL.US	Xylem Inc	20200123	81.77	82.41	81.33	82.36	1422067	80.5165	up	down	incorrect
Y.US	Alleghany Corporation	20200123	803.84	809.63	795.47	809.39	47160	792.1403	up	up	correct
YCBD.US	PA	20200123	7.51	8.03	7.3	7.3	5739	5.9413	down	down	correct
YELP.US	Yelp Inc	20200123	35.61	36.15	35.28	35.93	635579	35.93	up	up	correct
YETI.US	YETI Holdings Inc	20200123	33.98	34.96	33.85	34.68	775900	34.68	up	up	correct
YEXT.US	Yext Inc	20200123	15.46	15.51	15.19	15.32	568767	15.32	down	down	correct
YPF.US	YPF Sociedad Anónima	20200123	9.92	9.96	9.6915	9.76	1888065	9.76	down	down	correct
YRD.US	Yiren Digital Ltd	20200123	5.01	5.35	4.88	5.12	453104	5.12	up	down	incorrect
YUM.US	Yum! Brands Inc	20200123	105.81	106.08	105.12	105.98	2128583	102.265	up	up	correct
YUMC.US	Yum China Holdings Inc	20200123	45.05	45.2	43.82	44.68	5444400	44.1108	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200123	150.87	150.95	149.15	149.51	796692	147.3716	down	down	correct
ZEN.US	Zendesk Inc	20200123	85.23	86.41	84.62	85.97	867804	85.97	up	up	correct
ZEPP.US	Zepp Health Corporation	20200123	15	16.14	14.62	16.04	602787	16.04	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200123	30	30.34	29.62	30.34	59870	30.34	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200123	23.48	23.48	22.93	23.11	2086957	22.6692	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200123	11.42	11.48	11.41	11.45	121192	9.2895	up	down	incorrect
ZTS.US	Zoetis Inc	20200123	141.29	141.77	137.52	138.34	2148497	136.996	down	down	correct
ZUO.US	Zuora Inc	20200123	15.4	15.95	15.26	15.78	1685000	15.78	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200123	32.86	33	32.28	32.69	977000	32.1745	down	down	correct
ZYME.US	Zymeworks Inc	20200123	47.5	48.66	42.23	45.1	2458400	45.1	down	down	correct