CollectAI

close-nyse_stocks

2020/01/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200124	89.45	89.46	87.58	88.26	1164489	87.1958	down	down	correct
AA.US	Alcoa Corporation	20200124	16.3	16.32	15.355	15.51	7815114	15.4762	down	down	correct
AAIC.US	PC	20200124	22.2603	22.4	22.17	22.17	8654	17.9482	down	down	correct
AAP.US	Advance Auto Parts Inc	20200124	150	150	141.21	141.68	1277163	138.4184	down	down	correct
AAT.US	American Assets Trust Inc	20200124	47.97	48.15	47.48	47.74	149761	44.8296	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200124	33.75	33.95	33.34	33.62	168818	28.2309	down	down	correct
ABB.US	ABB Ltd	20200124	24.12	24.14	23.79	23.91	2522009	22.2607	down	down	correct
ABBV.US	AbbVie Inc	20200124	85.43	85.48	82.76	83.54	13215420	76.5553	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200124	91.54	91.54	86.08	88.92	2306845	86.0476	down	down	correct
ABEV.US	Ambev S.A	20200124	4.51	4.53	4.46	4.51	7980803	4.2102
ABG.US	Asbury Automotive Group Inc	20200124	102.52	102.52	99.44	99.74	126337	99.74	down	down	correct
ABM.US	ABM Industries Incorporated	20200124	39.37	39.45	38.655	39.04	218739	37.7048	down	down	correct
ABT.US	Abbott Laboratories	20200124	90.85	91.53	90.21	90.4	4219102	88.0144	down	down	correct
AC.US	Associated Capital Group Inc	20200124	47.34	47.78	42.3	42.35	30012	41.6976	down	down	correct
ACA.US	Arcosa Inc	20200124	45.49	45.62	44.21	44.77	215043	44.457	down	down	correct
ACC.US	American Campus Communities Inc	20200124	47.19	47.25	46.69	46.9	449777	42.8382	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20200124	9.1	9.13	9.01	9.09	303193	8.455	down	down	correct
ACEL.US	WS	20200124	12.13	12.19	11.96	12	65674	10.6188	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200124	7.78	7.78	7.67	7.72	29464	7.72	down	down	correct
ACM.US	AECOM	20200124	49.94	49.99	49.15	49.66	644274	49.66	down	down	correct
ACN.US	Accenture plc	20200124	211	211.59	208.05	208.57	2348904	203.5523	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200124	16.14	16.265	16.105	16.14	672168	13.1193
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200124	25.57	25.57	25.4	25.5	57261	18.5459	down	down	correct
ADM.US	Archer	20200124	45.05	45.06	43.98	44.3	2169271	41.837	down	down	correct
ADNT.US	Adient plc	20200124	21.23	21.32	19.66	20.27	1254200	20.27	down	down	correct
ADT.US	ADT Inc	20200124	6.62	6.65	6.365	6.5	1564241	6.2686	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200124	16.33	16.33	16.11	16.15	489049	13.0931	down	down	correct
AEE.US	Ameren Corporation	20200124	80.25	80.83	80.025	80.39	1185829	76.3004	up	up	correct
AEFC.US	AEFC	20200124	25.74	25.78	25.71	25.75	47400	23.892	up	up	correct
AEG.US	Aegon N.V	20200124	4.27	4.27	4.21	4.22	1739119	3.969	down	down	correct
AEL.US	PA	20200124	26.49	26.52	26.36	26.43	33442	23.8124	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200124	61.13	62.18	60.89	61.99	1140752	59.6224	up	up	correct
AENZ.US	Aenza S.A.A	20200124	2.3011	2.32	2.3011	2.32	1178	2.32	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200124	14.71	14.71	14.345	14.52	2355075	13.7782	down	up	incorrect
AER.US	AerCap Holdings N.V	20200124	61.01	61.24	59.77	60.09	888443	60.09	down	down	correct
AES.US	The AES Corporation	20200124	20.55	20.56	20.315	20.38	2052446	19.2307	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200124	14.06	14.08	14.04	14.06	53043	13.3598
AFG.US	American Financial Group Inc	20200124	110.49	110.88	110.145	110.49	258995	85.5281
AFGB.US	American Financial Group Inc	20200124	27.59	27.59	27.4	27.5365	13012	25.3915	down	down	correct
AFGC.US	American Financial Group Inc	20200124	26.37	26.465	26.28	26.32	13695	23.8399	down	down	correct
AFI.US	Armstrong Flooring Inc	20200124	4.04	4.05	3.92	3.95	102965	3.95	down	down	correct
AFL.US	Aflac Incorporated	20200124	52.73	52.8	52.01	52.39	2793831	49.7436	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200124	15.56	15.57	15.51	15.54	129813	13.6014	down	down	correct
AG.US	First Majestic Silver Corp	20200124	10.24	10.63	10.2	10.58	3924146	10.5681	up	up	correct
AGCO.US	AGCO Corporation	20200124	72.56	72.86	71.38	71.81	293599	68.9147	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200124	10.58	10.65	10.52	10.56	68325	9.1868	down	down	correct
AGI.US	Alamos Gold Inc	20200124	6.2	6.37	6.14	6.34	2655101	6.2008	up	up	correct
AGO.US	Assured Guaranty Ltd	20200124	48.24	48.255	47.47	47.67	277082	45.5248	down	up	incorrect
AGR.US	Avangrid Inc	20200124	51.63	52.36	51.57	52.21	504644	48.595	up	up	correct
AGRO.US	Adecoagro S.A	20200124	7.6	7.62	7.36	7.48	224025	7.48	down	down	correct
AGS.US	PlayAGS Inc	20200124	11.03	11.13	10.79	10.92	160241	10.92	down	down	correct
AGX.US	Argan Inc	20200124	41.99	42.36	41.6	41.67	70933	38.3798	down	down	correct
AHH.US	PA	20200124	27.2547	27.3	27.2547	27.3	600	24.2051	up	up	correct
AHL.US	PE	20200124	26.37	26.43	26.29	26.43	9587	23.6703	up	down	incorrect
AHT.US	PI	20200124	22.3718	22.46	22.3	22.32	7637	20.9872	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200124	24.42	24.4499	24.24	24.2401	11275	21.0935	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200124	15.65	15.65	15.58	15.59	75429	13.5616	down	up	incorrect
AIG.US	PA	20200124	27.57	27.59	27.46	27.55	25789	24.742	down	down	correct
AIN.US	Albany International Corp	20200124	74.52	74.57	72.03	73.18	245036	71.3851	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200124	20.48	20.57	20.25	20.491	68600	15.3063	up	up	correct
AIR.US	AAR Corp	20200124	45.28	45.47	43.94	44.23	121754	44.0637	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200124	65.88	66.12	64.82	65.81	212078	63.5629	down	down	correct
AIV.US	Apartment Investment and Management Company	20200124	5.7988	5.823	5.7751	5.8117	708504	5.3754	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200124	24.67	24.85	24.5	24.5	4650	22.4468	down	down	correct
AIZ.US	Assurant Inc	20200124	130.34	130.42	128.2875	129.18	337982	124.8436	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20200124	97.23	97.3	96.23	96.86	479539	93.9565	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200124	52	52	51.15	51.58	345988	46.4791	down	up	incorrect
AJX.US	Great Ajax Corp	20200124	15.11	15.13	15.03	15.08	94944	12.9876	down	up	incorrect
AKO.US	B	20200124	16.06	16.3	15.88	15.94	12608	14.4592	down	down	correct
AKR.US	Acadia Realty Trust	20200124	26.25	26.25	25.96	26.02	491741	24.9133	down	down	correct
AL.US	PA	20200124	27.44	27.48	27.3682	27.4	1976	24.2556	down	down	correct
ALB.US	Albemarle Corporation	20200124	82	82.1293	80.38	81.18	1409564	79.1868	down	down	correct
ALC.US	Alcon AG	20200124	61.29	62.04	61.27	61.57	984183	61.3915	up	up	correct
ALE.US	ALLETE Inc	20200124	84.1	84.71	83.65	83.95	156904	77.6163	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200124	22.03	22.1	21.83	21.89	206480	20.7752	down	down	correct
ALG.US	Alamo Group Inc	20200124	129.05	129.05	126.82	126.96	40826	126.007	down	up	incorrect
ALIN.US	PE	20200124	23.4	23.57	23.25	23.2599	11301	19.7156	down	up	incorrect
ALK.US	Alaska Air Group Inc	20200124	67.28	67.36	65.59	66.72	1127210	66.3438	down	down	correct
ALL.US	The Allstate Corporation	20200124	118.24	118.75	117.48	118.28	2152165	112.77	up	down	incorrect
ALLE.US	Allegion plc	20200124	130	130.58	127.81	128	682083	125.0733	down	down	correct
ALLY.US	PA	20200124	26.39	26.45	26.35	26.45	126479	26.45	up	up	correct
ALP.US	PQ	20200124	27.5858	27.624	27.43	27.59	25013	25.1175	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200124	46.95	46.98	46.09	46.44	592400	44.7242	down	up	incorrect
ALV.US	Autoliv Inc	20200124	78.62	78.8	76.62	77.35	567931	74.9143	down	up	incorrect
ALX.US	Alexander's Inc	20200124	346.2	346.2	339.06	340.17	5784	301.9326	down	down	correct
AM.US	Antero Midstream Corporation	20200124	6.57	6.61	6.11	6.19	6000270	4.434	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200124	22.27	22.27	21.99	22.13	123543	22.13	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200124	6.76	6.8	6.6	6.74	2282773	6.6989	down	down	correct
AMCR.US	Amcor plc	20200124	10.69	10.69	10.45	10.49	3739500	9.651	down	down	correct
AME.US	AMETEK Inc	20200124	101.16	101.23	99.2	99.57	826705	98.2101	down	down	correct
AMG.US	Affiliated Managers Group Inc	20200124	85.74	85.8	82.67	82.91	378812	82.5349	down	down	correct
AMH.US	PH	20200124	27.4	27.44	27.2236	27.44	21098	24.4296	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200124	30.13	30.36	29.83	29.92	62300	29.92	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200124	67.34	67.34	66.49	66.93	273829	66.93	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200124	16.36	16.5886	16.36	16.5886	1916	15.7667	up	up	correct
AMP.US	Ameriprise Financial Inc	20200124	171.4	171.48	166.5007	167.57	558929	160.3789	down	down	correct
AMPY.US	Amplify Energy Corp	20200124	6.46	6.46	6	6.07	276721	6.07	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200124	6.83	6.9	6.31	6.5	223014	6.5	down	down	correct
AMRC.US	Ameresco Inc	20200124	19.77	20.15	19.75	20.14	145538	20.14	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20200124	5.09	5.09	4.71	4.73	1264344	4.73	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200124	238	239.99	236.72	237.52	1284878	228.5527	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20200124	16.65	16.71	16.6	16.68	4093893	15.8597	up	up	correct
AN.US	AutoNation Inc	20200124	45.1	45.1	44.07	44.35	592243	44.35	down	down	correct
ANET.US	Arista Networks Inc	20200124	234.75	241.89	234.34	238.05	6435348	59.5125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200124	17.3	17.305	16.48	16.78	1640186	16.5373	down	down	correct
ANH.US	PC	20200124	25.4	25.52	25.344	25.42	10689	23.0641	up	up	correct
ANTM.US	Anthem Inc	20200124	304.84	305.58	295.42	297.28	1088693	289.8082	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200124	9.13	9.15	9.03	9.03	287793	7.823	down	down	correct
AON.US	Aon plc	20200124	213.71	214.84	211.79	213.42	639631	209.8089	down	down	correct
AOS.US	A. O. Smith Corporation	20200124	46.75	47.03	45.2	45.43	2235435	43.7581	down	up	incorrect
AP.US	Ampco	20200124	2.9043	3.03	2.88	3.01	9039	3.01	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200124	34.43	34.43	33.31	33.49	304222	28.1104	down	down	correct
APD.US	Air Products and Chemicals Inc	20200124	237.54	244.6076	237.54	243.95	1763452	234.8571	up	up	correct
APG.US	APi Group Corporation	20200124	11.1	11.1	10.72	11.08	753528	11.08	down	down	correct
APH.US	Amphenol Corporation	20200124	107.06	107.48	104.9	105.36	2284760	51.6788	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200124	15.74	15.775	15.45	15.49	2136152	15.2403	down	up	incorrect
APO.US	PB	20200124	27.42	27.42	27.24	27.3028	11510	24.2378	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200124	4.76	4.82	4.42	4.44	288892	4.44	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200124	13.46	13.55	13.15	13.21	395685	11.2216	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200124	15.13	15.19	15.07	15.1	485642	13.9896	down	up	incorrect
AQNA.US	AQNA	20200124	28.17	28.17	28.0251	28.14	5917	25.1572	down	down	correct
AQNB.US	AQNB	20200124	28.389	28.47	28.16	28.19	12800	25.1667	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200124	19.45	19.69	19.2	19.42	364600	19.42	down	down	correct
AR.US	Antero Resources Corporation	20200124	2	2.02	1.8	1.91	13313670	1.91	down	down	correct
ARC.US	ARC Document Solutions Inc	20200124	1.3	1.35	1.3	1.33	107059	1.2619	up	up	correct
ARCH.US	Arch Resources Inc	20200124	59.78	59.78	55.345	57.21	551318	56.4637	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200124	8.05	8.05	7.94	8	473356	7.563	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200124	15.79	15.8	15.74	15.76	131563	13.3696	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200124	165.74	165.74	163.69	164.66	484337	157.4096	down	up	incorrect
ARES.US	Ares Management Corporation	20200124	38.02	38.02	36.9	37.1	355478	34.5981	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200124	25.75	25.8995	25.75	25.8995	3954	22.8172	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200124	68.72	68.72	66.65	66.81	173442	63.3132	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200124	18.49	18.49	18.245	18.34	852411	14.7196	down	down	correct
ARL.US	American Realty Investors Inc	20200124	15.34	15.34	14.84	14.84	1044	14.84	down	down	correct
ARLO.US	Arlo Technologies Inc	20200124	4.42	4.63	4.335	4.57	535033	4.57	up	down	incorrect
ARMK.US	Aramark	20200124	46.63	46.66	45.69	46.09	1329927	44.8512	down	down	correct
AROC.US	Archrock Inc	20200124	9.14	9.15	8.71	8.83	1001960	7.559	down	down	correct
ARR.US	PC	20200124	24.845	25.25	24.5	25	1422213	21.745	up	up	correct
ARW.US	Arrow Electronics Inc	20200124	82.66	82.84	81.18	81.52	344321	81.52	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200124	13.63	13.98	13.63	13.96	91510	13.9311	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200124	7.04	7.04	6.71	6.88	332709	6.8237	down	up	incorrect
ASG.US	Liberty All	20200124	6.86	6.97	6.82	6.85	248795	5.709	down	down	correct
ASGN.US	ASGN Incorporated	20200124	69.71	69.89	68.93	69.34	145815	69.34	down	down	correct
ASH.US	Ashland Global Holdings Inc	20200124	76.29	76.485	74.905	75.3	737997	73.2469	down	down	correct
ASIX.US	AdvanSix Inc	20200124	18.1	18.67	17.825	18.49	515483	18.4419	up	up	correct
ASPN.US	Aspen Aerogels Inc	20200124	10.34	10.42	9.478	10.1	54194	10.1	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200124	203.31	203.31	197.8	200.03	31775	195.6326	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20200124	5.25	5.25	5.17	5.19	502480	4.8771	down	down	correct
ATCO.US	PI	20200124	26.8	27.22	26.8	27.2	10423	23.1066	up	up	correct
ATEN.US	A10 Networks Inc	20200124	7.14	7.18	7.01	7.06	136916	7.0387	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200124	36.43	36.43	34.665	35.04	673321	35.04	down	down	correct
ATHM.US	Autohome Inc	20200124	81.96	82.32	81.24	81.44	469144	79.9959	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20200124	18.49	18.49	17.655	18.16	2284040	18.16	down	up	incorrect
ATKR.US	Atkore Inc	20200124	40.8	41.105	40.61	40.93	341700	40.93	up	up	correct
ATO.US	Atmos Energy Corporation	20200124	117.06	117.66	116.59	117.38	699424	112.5369	up	up	correct
ATR.US	AptarGroup Inc	20200124	117.4	118.16	116.62	117.12	213020	114.4127	down	down	correct
ATTO.US	Atento S.A	20200124	2.74	2.8	2.68	2.68	15590	13.4726	down	down	correct
ATUS.US	Altice USA Inc	20200124	28.94	28.94	27.975	28.03	6314946	28.03	down	down	correct
AU.US	AngloGold Ashanti Limited	20200124	20.25	21.09	20.21	20.98	2913339	20.3265	up	down	incorrect
AUD.US	Audacy Inc	20200124	4.6	4.65	4.45	4.49	388168	4.4523	down	down	correct
AUST.US	Austin Gold Corp.	20200124	17.65	17.65	17.62	17.62	21947	17.62	down	down	correct
AUY.US	Yamana Gold Inc	20200124	3.94	4.09	3.94	4.06	24558244	3.9224	up	up	correct
AVA.US	Avista Corporation	20200124	49.82	49.83	49.4	49.6	226758	45.7347	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200124	8.68	8.68	8.44	8.55	490161	7.6718	down	down	correct
AVB.US	AvalonBay Communities Inc	20200124	218.83	219.4	217.66	219.33	566881	207.1185	up	up	correct
AVD.US	American Vanguard Corporation	20200124	18.32	18.32	17.81	17.97	98155	17.8322	down	down	correct
AVK.US	Advent Convertible and Income Fund	20200124	15.84	15.87	15.7	15.76	97896	12.4656	down	down	correct
AVLR.US	Avalara Inc	20200124	83.79	84.505	82.01	82.36	349500	82.36	down	down	correct
AVNS.US	Avanos Medical Inc	20200124	30.99	31.08	29.88	29.94	304962	29.94	down	down	correct
AVNT.US	Avient Corporation	20200124	35.59	35.59	34.53	34.61	294680	32.9778	down	down	correct
AVTR.US	PA	20200124	18.83	18.88	18.52	18.7	1366405	13.9723	down	down	correct
AVY.US	Avery Dennison Corporation	20200124	130.72	131.055	128.84	129.68	342616	125.6089	down	down	correct
AVYA.US	Avaya Holdings Corp	20200124	14.5	14.55	13.8423	14.11	2677374	14.11	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200124	12.39	12.41	12.36	12.39	407859	10.8533
AWI.US	Armstrong World Industries Inc	20200124	103.85	105.16	102.03	102.87	313800	100.8969	down	down	correct
AWK.US	American Water Works Company Inc	20200124	135.29	136.41	135.2	135.78	813777	131.7965	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200124	6.68	6.71	6.63	6.64	437664	5.631	down	down	correct
AWR.US	American States Water Company	20200124	89.78	90.5971	89.5156	90.09	147533	87.2199	up	down	incorrect
AX.US	Axos Financial Inc	20200124	29.44	29.48	28.2	28.45	256248	28.45	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200124	9.75	9.79	9.2	9.31	1240622	9.31	down	down	correct
AXP.US	American Express Company	20200124	136.36	138.13	133.85	135.11	8612529	131.6655	down	down	correct
AXR.US	AMREP Corporation	20200124	6.28	6.28	5.85	6.01	9252	6.01	down	down	correct
AXS.US	PE	20200124	26.27	26.3	26.135	26.3	27946	23.8592	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200124	29.27	29.34	28.61	28.85	2141600	28.85	down	down	correct
AYI.US	Acuity Brands Inc	20200124	123.5	123.5	120.8	121.49	238959	120.5796	down	up	incorrect
AYX.US	Alteryx Inc	20200124	135.34	138.74	132.01	134.68	1416000	134.68	down	down	correct
AZO.US	AutoZone Inc	20200124	1166.35	1167.16	1136.78	1140.23	250109	1140.23	down	down	correct
AZRE.US	Azure Power Global Limited	20200124	12.376	13.05	12.25	12.3	106000	12.3	down	down	correct
AZUL.US	Azul S.A	20200124	43.76	44.11	42.44	42.6	368099	42.6	down	up	incorrect
AZZ.US	AZZ Inc	20200124	45.12	45.12	44	44.36	192359	42.9041	down	down	correct
B.US	Barnes Group Inc	20200124	65.77	65.77	64.34	64.62	105115	62.8473	down	down	correct
BA.US	The Boeing Company	20200124	322	326.2	312.51	323.05	17798199	321.1393	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200124	218.49	219.83	211.3251	213.75	18143869	213.75	down	up	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200124	14.58	14.6	14.55	14.5561	13035	13.7292	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200124	78.86	78.9	77.78	77.96	602517	75.4506	down	down	correct
BAK.US	Braskem S.A	20200124	18.17	18.2	17.8301	17.91	340131	15.6904	down	down	correct
BALY.US	Bally's Corporation	20200124	26.26	26.5	26.13	26.22	84164	26.22	down	down	correct
BAM.US	Brookfield Asset Management Inc	20200124	62.2539	62.6312	61.7973	61.9164	1776234	40.332	down	down	correct
BANC.US	PE	20200124	26.6237	26.6237	26.6	26.6	1495	23.1861	down	down	correct
BAP.US	Credicorp Ltd	20200124	219.76	219.76	216.315	217.47	147527	193.9572	down	down	correct
BAX.US	Baxter International Inc	20200124	91.24	91.47	90.51	90.78	1610778	88.5197	down	up	incorrect
BB.US	BlackBerry Limited	20200124	6.71	6.76	6.55	6.59	3275317	6.59	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200124	4.9	4.98	4.57	4.6	1363188	4.6	down	down	correct
BBD.US	Banco Bradesco S.A	20200124	6.7686	6.814	6.6612	6.7438	17235372	6.2718	down	down	correct
BBDC.US	Barings BDC Inc	20200124	10.44	10.47	10.37	10.39	42612	8.9152	down	down	correct
BBDO.US	Banco Bradesco S.A	20200124	7.83	7.91	7.83	7.83	915	7.3053
BBK.US	BlackRock Municipal Bond Trust	20200124	15.84	15.87	15.81	15.81	12691	14.8625	down	up	incorrect
BBL.US	BHP Group	20200124	46.73	46.835	46.14	46.27	1241169	39.6082	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200124	24.6	24.85	24.6	24.8	170520	22.3216	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200124	43.325	43.49	42.9	43.12	20865	42.5726	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200124	5.15	5.15	5.02	5.03	7893640	4.6247	down	up	incorrect
BBW.US	Build	20200124	5.37	5.55	4.75	4.84	352460	4.5578	down	down	correct
BBWI.US	Bath Body Works Inc	20200124	17.0446	17.0446	16.5597	16.7617	6867853	16.4223	down	down	correct
BBY.US	Best Buy Co. Inc	20200124	90.27	90.27	88.77	89.44	1209634	84.907	down	down	correct
BC.US	PC	20200124	27.72	27.72	27.2386	27.6112	11600	25.4824	down	down	correct
BCC.US	Boise Cascade Company	20200124	38.29	38.37	36.93	37.29	271736	32.7408	down	up	incorrect
BCE.US	BCE Inc	20200124	47.72	47.91	47.39	47.51	551414	42.2967	down	down	correct
BCH.US	Banco de Chile	20200124	20.46	20.76	20.19	20.22	85932	18.6545	down	down	correct
BCO.US	The Brink's Company	20200124	90.88	91.195	89.56	90.1	437499	88.0251	down	up	incorrect
BCS.US	Barclays PLC	20200124	9.17	9.17	8.96	9	3990863	8.5235	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200124	8	8.015	7.86	7.94	304796	6.964	down	down	correct
BDC.US	Belden Inc	20200124	50.53	50.66	49.39	50.38	320583	49.9162	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200124	9.71	9.75	9.52	9.56	971339	8.2095	down	down	correct
BDN.US	Brandywine Realty Trust	20200124	15.99	16.1	15.95	16.1	1995206	14.3555	up	up	correct
BDX.US	Becton Dickinson and Company	20200124	279.58	280.56	277.57	278.25	1237096	270.8295	down	down	correct
BE.US	Bloom Energy Corporation	20200124	9.31	9.7	8.95	9.07	2166728	9.07	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200124	9	9.25	8.79	9.14	78067	6.3535	up	down	incorrect
BEN.US	Franklin Resources Inc	20200124	25.7	25.74	25.07	25.26	2299038	23.3082	down	down	correct
BERY.US	Berry Global Group Inc	20200124	47.27	47.425	45.66	46.04	1074633	46.04	down	down	correct
BEST.US	BEST Inc	20200124	6.37	6.37	6.05	6.08	1379000	6.08	down	down	correct
BF.US	B	20200124	72.18	72.85	71.36	71.79	529427	71.0809	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200124	164.38	165.23	162.42	162.87	141100	162.87	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200124	14.5	14.5	14.43	14.46	107341	13.2013	down	down	correct
BFS.US	Saul Centers Inc	20200124	57.04	57.16	55.98	56.29	53695	50.6801	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200124	14.05	14.07	14.0332	14.07	34348	13.1021	up	up	correct
BG.US	Bunge Limited	20200124	55.55	55.57	54.12	54.32	802000	50.7963	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200124	17.97	18.009	17.83	17.89	97375	15.0544	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200124	9.81	9.8668	9.8	9.85	12349	2.5262	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20200124	11.88	11.95	11.78	11.92	208338	10.4642	up	up	correct
BGS.US	B&G Foods Inc	20200124	16.41	16.41	16.2	16.35	701300	14.4155	down	up	incorrect
BGSF.US	BGSF Inc	20200124	20.9	21.38	20.62	21.25	59685	19.8925	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200124	13.3	13.3	13.18	13.21	102365	11.5499	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200124	5.9	5.91	5.85	5.88	355293	5.1284	down	down	correct
BH.US	Biglari Holdings Inc	20200124	115.73	116.49	114.01	115.95	12566	115.95	up	up	correct
BHC.US	Bausch Health Companies Inc	20200124	29.19	29.31	28.13	28.4	4813102	28.4	down	down	correct
BHE.US	Benchmark Electronics Inc	20200124	37.19	37.29	36.82	37.02	239570	35.3043	down	down	correct
BHK.US	BlackRock Core Bond Trust	20200124	14.97	15.0491	14.96	15	127914	13.5043	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200124	31.49	31.49	30.27	30.62	170678	28.6184	down	down	correct
BHP.US	BHP Group	20200124	55.13	55.33	54.27	54.44	2448100	47.4702	down	down	correct
BHR.US	PD	20200124	8.61	8.61	8.17	8.19	260669	2.5517	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20200124	16.4581	16.46	16.41	16.4543	3019	15.4478	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200124	56	56.67	53.39	54.5	731764	54.5	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200124	11.82	11.9	11.715	11.73	215607	11.0107	down	up	incorrect
BIG.US	Big Lots Inc	20200124	27.15	28.07	26.66	27.86	1703267	25.9471	up	up	correct
BILL.US	Bill.com Holdings Inc	20200124	46.51	47.69	46.18	47.23	431400	47.23	up	down	incorrect
BIO.US	Bio	20200124	376.13	376.13	368.27	369.97	86602	369.97	down	up	incorrect
BIT.US	BlackRock Multi	20200124	16.52	16.53	16.28	16.3	303772	13.7347	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200124	22.15	22.15	21.3	21.51	1250500	21.51	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200124	46.66	46.7	45.54	45.95	6416428	43.6052	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200124	7.17	7.19	6.92	6.92	1198120	6.92	down	up	incorrect
BKE.US	The Buckle Inc	20200124	25.65	25.78	25.2	25.47	406065	19.9192	down	down	correct
BKH.US	Black Hills Corporation	20200124	82.68	83.09	82.07	82.47	223512	77.0134	down	down	correct
BKI.US	Black Knight Inc	20200124	66.11	66.305	65.4	65.91	830352	65.91	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200124	15.83	15.9	15.81	15.85	27412	14.5047	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200124	6.09	6.09	6.08	6.09	200982	5.3534
BKU.US	BankUnited Inc	20200124	34.99	34.99	33.85	34.02	847955	32.147	down	up	incorrect
BLD.US	TopBuild Corp	20200124	117.93	119.99	112.896	113.7	301000	113.7	down	down	correct
BLDR.US	Builders FirstSource Inc	20200124	27.01	27.22	26.14	26.35	785296	26.35	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200124	15.82	16.12	15.7862	16.08	74881	14.6568	up	down	incorrect
BLK.US	BlackRock Inc	20200124	544.42	547.35	532.76	536.84	751151	513.3267	down	down	correct
BLL.US	Ball Corporation	20200124	72.08	72.74	71.24	71.93	2035670	70.8306	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200124	16.7	16.7112	16.615	16.67	123212	14.4141	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200124	22.16	22.16	21.65	21.7	41326	18.7647	down	down	correct
BMA.US	Banco Macro S.A	20200124	31.61	31.97	30.0012	30.29	329724	30.29	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200124	43.17	43.17	42.23	42.29	48574	38.1096	down	down	correct
BMI.US	Badger Meter Inc	20200124	63.13	63.18	61.79	62.38	278380	61.2927	down	down	correct
BML.US	PL	20200124	24.28	24.344	24.22	24.3335	31571	22.3826	up	up	correct
BMO.US	Bank of Montreal	20200124	79.51	79.62	78.91	79.13	478901	72.4523	down	down	correct
BMY.US	Bristol	20200124	66.39	66.74	63.605	64.16	22453039	60.7553	down	down	correct
BNED.US	Barnes & Noble Education Inc	20200124	3.86	3.86	3.65	3.69	315500	3.69	down	down	correct
BNS.US	The Bank of Nova Scotia	20200124	55.95	56.09	55.56	55.79	637866	50.6582	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200124	14.44	14.45	14.3888	14.44	11467	13.2015
BOE.US	BlackRock Enhanced Global Dividend Trust	20200124	11.22	11.24	11.07	11.1	207158	9.6859	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200124	43.85	43.896	42.2	42.38	1154876	42.38	down	up	incorrect
BORR.US	Borr Drilling Limited	20200124	14.42	14.42	13.8	13.8	8500	13.8	down	down	correct
BOX.US	Box Inc	20200124	16.4	16.52	16.01	16.21	1169824	16.21	down	down	correct
BP.US	BP p.l.c	20200124	38.15	38.2	38	38.13	6441196	33.6149	down	down	correct
BPMP.US	BP Midstream Partners LP	20200124	15.55	15.65	15.25	15.29	300951	12.2503	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200124	7.25	7.25	6.9905	7.2	218606	7.0335	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200124	131.97	132.39	130.23	131.03	369858	126.7711	down	down	correct
BRBR.US	BellRing Brands Inc	20200124	23.49	23.53	22.42	22.69	306600	22.69	down	down	correct
BRC.US	Brady Corporation	20200124	57.55	57.63	56.43	56.69	134749	54.9305	down	down	correct
BRFS.US	BRF S.A	20200124	8.25	8.27	7.99	8.02	2454393	8.02	down	down	correct
BRK.US	B	20200124	229.4	229.41	226.04	226.86	4022500	226.86	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20200124	12.68	12.74	12.65	12.71	683300	10.8868	up	down	incorrect
BRO.US	Brown & Brown Inc	20200124	41.9	42.03	41.62	41.83	1179311	41.1948	down	down	correct
BRSP.US	Brightspire Capital Inc	20200124	13.16	13.2	12.81	12.86	432600	11.8938	down	down	correct
BRT.US	BRT Apartments Corp	20200124	17.88	17.94	17.8	17.83	211024	15.7008	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20200124	5.11	5.14	5.11	5.13	480173	4.8639	up	up	correct
BRX.US	Brixmor Property Group Inc	20200124	21.07	21.16	20.89	21.05	2448000	19.4357	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20200124	25.1	25.1584	25.08	25.09	5120	22.792	down	down	correct
BSAC.US	Banco Santander	20200124	21.9	21.98	21.305	21.55	469138	19.656	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200124	10.3144	10.3631	10.1685	10.2171	1238881	9.2379	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200124	9.71	9.735	9.39	9.5	291417	9.2295	down	down	correct
BSM.US	Black Stone Minerals L.P	20200124	11.47	11.47	11.08	11.11	446732	9.4566	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200124	7.34	7.39	7.22	7.38	1559030	7.1766	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20200124	35	35.2628	34.61	34.68	96053	30.65	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200124	21.53	21.6	21.165	21.32	155400	18.6917	down	up	incorrect
BTA.US	BlackRock Long	20200124	12.94	13	12.91	12.92	27305	11.7717	down	down	correct
BTCM.US	BIT Mining Limited	20200124	7.66	7.76	7.4	7.41	8361	7.41	down	down	correct
BTI.US	British American Tobacco p.l.c	20200124	44.63	44.7007	44.43	44.55	932586	38.1658	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20200124	35.18	35.3164	34.5	34.68	38309	30.2097	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200124	24.5	24.609	24.4833	24.6	72406	23.2267	up	up	correct
BTU.US	Peabody Energy Corporation	20200124	7.54	7.64	7.275	7.47	2004342	7.47	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200124	14.25	14.4	14.2438	14.35	379867	12.5438	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200124	22.71	22.9	22.6701	22.9	36201	20.3003	up	up	correct
BUR.US	Burford Capital Limited	20200124	8.17	8.17	8	8	6961	7.8718	down	down	correct
BURL.US	Burlington Stores Inc	20200124	225.23	225.95	220.42	220.74	456700	220.74	down	down	correct
BV.US	BrightView Holdings Inc	20200124	16.47	16.49	16.15	16.25	107700	16.25	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200124	20.55	20.6	20.2	20.4	20300	20.3559	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200124	13.06	13.25	12.92	13.23	1245179	13.23	up	up	correct
BWA.US	BorgWarner Inc	20200124	40.5	40.635	39.13	39.24	853358	37.9222	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200124	12.96	13.04	12.93	12.99	111782	11.2472	up	down	incorrect
BWXT.US	BWX Technologies Inc	20200124	66.46	66.6	65.39	65.9	253800	64.0481	down	down	correct
BX.US	The Blackstone Group Inc	20200124	64.1	64.18	61.67	62.21	7476533	58.0065	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200124	13.58	13.66	13.24	13.43	68894	13.43	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200124	37.9	37.95	37.535	37.72	803860	32.0219	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200124	13.72	13.765	13.65	13.66	174343	11.9124	down	down	correct
BXP.US	Boston Properties Inc	20200124	142.1	142.24	141.16	142.01	449625	132.2805	down	up	incorrect
BXS.US	PA	20200124	26.08	26.11	26	26.0456	21266	23.7437	down	down	correct
BY.US	Byline Bancorp Inc	20200124	20.64	20.64	19.88	20.25	198866	19.7892	down	down	correct
BYD.US	Boyd Gaming Corporation	20200124	29.35	29.635	28.96	29.51	1445882	29.51	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200124	14.45	14.47	14.4	14.45	30843	13.2753
BZH.US	Beazer Homes USA Inc	20200124	16.41	17.1	16	16.12	528367	16.12	down	down	correct
C.US	PN	20200124	28.41	28.47	28.16	28.3	201875	28.3	down	down	correct
CAAP.US	Corporación América Airports S.A	20200124	5.82	5.82	5.46	5.49	114543	5.49	down	down	correct
CABO.US	Cable One Inc	20200124	1708.06	1764.215	1704	1737.2	47780	1719.0747	up	up	correct
CACI.US	CACI International Inc	20200124	272.78	274.0485	268.6	269.48	175482	269.48	down	down	correct
CAE.US	CAE Inc	20200124	29.41	29.8	29.41	29.71	317841	29.6021	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200124	21.15	21.31	20.9552	21.03	129729	17.8444	down	up	incorrect
CAG.US	Conagra Brands Inc	20200124	32.83	32.9	32.07	32.28	3046463	30.3947	down	down	correct
CAH.US	Cardinal Health Inc	20200124	54.95	54.95	52.745	53.82	2107212	50.4382	down	down	correct
CAI.US	PB	20200124	26.54	27.11	26.53	26.73	3036	23.2208	up	up	correct
CAJ.US	Canon Inc	20200124	28.03	28.03	27.75	27.8	227189	26.3083	down	up	incorrect
CAL.US	Caleres Inc	20200124	20.76	20.77	20.07	20.09	380424	19.1536	down	down	correct
CALX.US	Calix Inc	20200124	8.86	8.875	8.66	8.74	243384	8.74	down	down	correct
CANG.US	Cango Inc	20200124	7.25	8.0998	7.1421	8.06	21901	6.9163	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200124	18.84	19	18.43	18.61	40583	14.6663	down	down	correct
CARS.US	Cars.com Inc	20200124	12.73	12.81	11.83	12.24	875819	12.24	down	up	incorrect
CAT.US	Caterpillar Inc	20200124	142.55	142.7	139.26	140.38	2526156	135.1648	down	down	correct
CATO.US	The Cato Corporation	20200124	16.1	16.12	15.79	15.81	138052	15.0046	down	down	correct
CB.US	Chubb Limited	20200124	151.94	153.14	151.6	152.01	1476408	145.6032	up	up	correct
CBB.US	P	20200124	1.85	1.85	1.815	1.82	8800	0.5652	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20200124	21.4	21.45	21.02	21.28	384459	19.9414	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200124	9.87	9.95	9.8272	9.95	44422	8.5782	up	down	incorrect
CBL.US	PE	20200124	4.06	4.1	3.8593	3.89	71322	3.89	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200124	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200124	60.62	61.04	60.26	60.77	1509946	60.77	up	up	correct
CBT.US	Cabot Corporation	20200124	43.27	43.32	42.57	43.15	325357	40.6205	down	down	correct
CBU.US	Community Bank System Inc	20200124	69.99	70.26	68.75	69.52	255627	66.0199	down	up	incorrect
CBX.US	NYSE LISTED TEST	20200124	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200124	27.45	27.55	27.04	27.13	100508	27.13	down	up	incorrect
CC.US	The Chemours Company	20200124	16.34	16.37	15.38	15.59	2771137	14.1997	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200124	150	150.71	149.26	149.9	868149	141.0981	down	down	correct
CCJ.US	Cameco Corporation	20200124	8.51	8.54	8.31	8.42	1976743	8.3472	down	down	correct
CCK.US	Crown Holdings Inc	20200124	75.96	76.015	74.75	75	841504	74.422	down	down	correct
CCL.US	Carnival Corporation & plc	20200124	49.14	49.3	47.12	47.52	6470734	46.9718	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200124	2.7009	2.7009	2.7009	2.7009	168	2.7009
CCO.US	Clear Channel Outdoor Holdings Inc	20200124	3.01	3.02	2.88	2.91	1013100	2.91	down	up	incorrect
CCS.US	Century Communities Inc	20200124	31.23	31.41	30.32	30.58	296162	30.396	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200124	18.23	18.3	18.08	18.18	73022	15.6234	down	down	correct
CCX.US	WS	20200124	2.74	2.85	2.73	2.85	159828	1.7458	up	up	correct
CCZ.US	Comcast Holdings Corp	20200124	58.67	58.67	58.67	58.67	208	56.2021
CDAY.US	Ceridian HCM Holding Inc	20200124	73.4	73.41	71.4	71.58	1275000	71.58	down	down	correct
CDE.US	Coeur Mining Inc	20200124	5.97	6.1	5.89	6.03	4634784	6.03	up	up	correct
CDR.US	PC	20200124	24.0028	24.0228	23.48	23.51	12501	20.0959	down	down	correct
CE.US	Celanese Corporation	20200124	115.55	115.99	114.13	114.51	697000	109.5963	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200124	24.44	24.6	24.08	24.09	44934	23.6737	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200124	28.75	28.81	28.75	28.79	3675	27.7494	up	up	correct
CEIX.US	CONSOL Energy Inc	20200124	9.8	9.95	9.08	9.57	679693	9.57	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200124	8.77	8.97	8.65	8.73	10269	8.2467	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200124	56.15	56.8	55.1	55.15	31340	45.7523	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200124	6.45	6.49	6.32	6.37	580255	49.5209	down	down	correct
CEPU.US	Central Puerto S.A	20200124	3.74	3.81	3.6	3.7	333382	3.7	down	down	correct
CEQP.US	P	20200124	9.4	9.4	9.32	9.35	236438	7.5296	down	down	correct
CF.US	CF Industries Holdings Inc	20200124	42.48	42.49	40.91	40.93	2503762	38.4834	down	down	correct
CFG.US	PE	20200124	25.3614	25.4	25.24	25.4	62781	22.7736	up	up	correct
CFX.US	Colfax Corporation	20200124	37.38	37.46	36.72	37.12	884961	37.12	down	up	incorrect
CFXA.US	Colfax Corporation	20200124	161.6	161.6	158.82	158.82	4200	148.3962	down	down	correct
CGA.US	China Green Agriculture Inc	20200124	3.51	3.6524	3.2234	3.3334	30763	3.3334	down	down	correct
CGAU.US	Centerra Gold Inc	20200124	7.3	7.49	7.3	7.43	2300	7.1529	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200124	45.68	45.97	45.33	45.84	62801	42.4751	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200124	71.24	71.92	70.94	71.31	2362298	69.6554	up	up	correct
CHE.US	Chemed Corporation	20200124	480.53	481.005	476.31	477.73	50749	475.0015	down	down	correct
CHGG.US	Chegg Inc	20200124	43	43.49	42.26	42.72	1490395	42.72	down	down	correct
CHH.US	Choice Hotels International Inc	20200124	99.87	100.249	97.69	99.36	738582	98.6351	down	down	correct
CHK.US	PD	20200124	19.74	20	19	19.97	17286	18.5526	up	up	correct
CHMI.US	PB	20200124	26.26	26.4543	26.1	26.23	1456	22.3427	down	down	correct
CHN.US	The China Fund Inc	20200124	21.43	21.4726	20.97	21.02	65752	12.9122	down	down	correct
CHRA.US	Charah Solutions Inc	20200124	2.85	2.89	2.75	2.75	26595	2.75	down	up	incorrect
CHS.US	Chico's FAS Inc	20200124	4.27	4.27	4.04	4.09	1770884	3.9234	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200124	36.11	36.34	36.02	36.14	38091	33.5528	up	down	incorrect
CHWY.US	Chewy Inc	20200124	28.3	28.65	27.91	28.47	1314100	28.47	up	down	incorrect
CI.US	Cigna Corporation	20200124	212.71	212.99	204.74	206.01	1882224	202.322	down	up	incorrect
CIA.US	Citizens Inc	20200124	6.57	6.68	6.5	6.56	42157	6.56	down	down	correct
CIB.US	Bancolombia S.A	20200124	54.17	54.34	53.44	54.03	255919	51.1894	down	down	correct
CIEN.US	Ciena Corporation	20200124	42.96	43.86	42.72	43.27	2274570	43.27	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200124	2.96	2.96	2.9004	2.95	48636	2.5399	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200124	3.62	3.65	3.57	3.65	2928814	3.2006	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200124	17.49	17.54	17.35	17.37	127895	15.4225	down	down	correct
CIM.US	PD	20200124	26.5	26.5	26.27	26.47	28138	21.8308	down	down	correct
CINR.US	Ciner Resources LP	20200124	18.68	18.71	18.4314	18.5	28050	17.2736	down	down	correct
CIO.US	PA	20200124	25.72	26	25.67	26	3694	23.0536	up	up	correct
CIR.US	CIRCOR International Inc	20200124	44.73	45.12	44.19	44.33	73428	44.33	down	up	incorrect
CIT.US	PB	20200124	26.2767	26.2767	26.08	26.2	12441	23.2863	down	down	correct
CL.US	Colgate	20200124	70.83	71.08	70.08	70.3	2938348	67.5411	down	down	correct
CLB.US	Core Laboratories N.V	20200124	38.39	38.39	37.415	37.87	405199	37.7557	down	up	incorrect
CLF.US	Cleveland	20200124	7.45	7.5	7.23	7.38	13184120	6.8566	down	down	correct
CLH.US	Clean Harbors Inc	20200124	86.43	86.73	85	85.62	425037	85.62	down	down	correct
CLI.US	Mack	20200124	23.27	23.37	22.89	23.05	541511	22.4287	down	down	correct
CLPR.US	Clipper Realty Inc	20200124	11.1	11.13	11	11.05	13359	9.945	down	down	correct
CLR.US	Continental Resources Inc	20200124	30.53	30.68	29.035	29.46	4014543	29.0499	down	up	incorrect
CLS.US	Celestica Inc	20200124	8.99	9.01	8.77	8.82	415722	8.82	down	down	correct
CLW.US	Clearwater Paper Corporation	20200124	23.13	23.13	22.43	22.68	122660	22.68	down	down	correct
CLX.US	The Clorox Company	20200124	160	160.96	157.65	158.28	839836	151.0491	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200124	82.95	83.15	82.56	82.86	454031	75.4894	down	up	incorrect
CMA.US	Comerica Incorporated	20200124	65.92	65.92	63.97	64.73	1471865	58.3925	down	up	incorrect
CMC.US	Commercial Metals Company	20200124	21.79	22	21.35	21.54	1233489	20.7529	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200124	3.82	3.87	3.68	3.72	229280	2.2068	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20200124	885	885	861.58	869.71	323418	869.71	down	down	correct
CMI.US	Cummins Inc	20200124	171.6	171.735	167.77	169.15	933807	160.688	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20200124	8.14	8.15	8.01	8.05	326229	6.79	down	down	correct
CMP.US	Compass Minerals International Inc	20200124	59.16	59.16	57.82	58.23	156564	53.4072	down	down	correct
CMRE.US	PE	20200124	25.75	25.84	25.62	25.65	118453	21.9341	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200124	27.03	27.1485	27.03	27.077	10805	24.3642	up	up	correct
CMSC.US	CMS Energy Corp	20200124	27.312	27.4	27.312	27.4	1606	24.8924	up	up	correct
CMSD.US	CMS Energy Corp	20200124	27.74	27.82	27.64	27.754	36500	25.2644	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200124	4.85	4.88	4.85	4.8595	36553	4.4373	up	up	correct
CNA.US	CNA Financial Corporation	20200124	44.79	45.075	44.56	44.75	137426	39.1143	down	down	correct
CNC.US	Centene Corporation	20200124	68.31	68.64	66.49	66.61	7332731	66.61	down	down	correct
CNF.US	CNFinance Holdings Limited	20200124	4.77	4.78	4.77	4.77	1100	4.77
CNHI.US	CNH Industrial N.V	20200124	10.71	10.71	10.44	10.49	1562029	10.0981	down	down	correct
CNI.US	Canadian National Railway Company	20200124	95.55	95.74	94.15	94.57	978287	90.4361	down	down	correct
CNK.US	Cinemark Holdings Inc	20200124	32.21	32.29	31.87	32.22	1958203	31.7405	up	up	correct
CNMD.US	CONMED Corporation	20200124	108.9	109.63	107.6	108	259173	106.2644	down	down	correct
CNNE.US	Cannae Holdings Inc	20200124	39.22	39.26	38.8	39.08	292900	39.08	down	down	correct
CNP.US	CenterPoint Energy Inc	20200124	26.87	26.87	26.26	26.46	6227444	24.9359	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20200124	30.78	30.81	29.865	30.27	2987556	25.474	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200124	8.91	8.95	8.58	8.71	411300	6.3202	down	down	correct
CNS.US	Cohen & Steers Inc	20200124	73.78	75.8	72.685	73.72	332875	68.2443	down	down	correct
CNX.US	CNX Resources Corporation	20200124	6.93	6.93	6.415	6.73	6539868	6.73	down	down	correct
CO.US	Global Cord Blood Corporation	20200124	5.0194	5.0194	4.91	4.93	74677	4.93	down	down	correct
CODI.US	PC	20200124	25.72	25.79	25.62	25.63	14619	22.2415	down	down	correct
COE.US	China Online Education Group	20200124	15	15.16	14.64	15.03	20724	15.03	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200124	15.15	15.18	14.44	14.64	11093610	14.1386	down	down	correct
COLD.US	Americold Realty Trust	20200124	35.81	35.9	35.2099	35.25	867771	33.7856	down	down	correct
COO.US	The Cooper Companies Inc	20200124	356.7	356.92	351.03	352.36	342835	352.2705	down	down	correct
COP.US	ConocoPhillips	20200124	62.7	62.7	62.05	62.62	5689585	58.3938	down	down	correct
COR.US	CoreSite Realty Corporation	20200124	117.24	118.575	117.08	117.72	284189	108.934	up	up	correct
CORR.US	PA	20200124	25.48	25.5515	25.48	25.51	6300	21.2812	up	down	incorrect
COTY.US	Coty Inc	20200124	10.73	10.85	10.45	10.54	5452507	10.4258	down	down	correct
CP.US	Canadian Pacific Railway Limited	20200124	260.44	263.41	259.59	261.28	1647375	48.9888	up	up	correct
CPA.US	Copa Holdings S.A	20200124	103.13	103.13	101.09	102.19	138700	101.2796	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200124	9.13	9.3	9.13	9.3	3621	7.7432	up	up	correct
CPB.US	Campbell Soup Company	20200124	49.11	49.45	48.48	48.79	2065876	46.2321	down	up	incorrect
CPE.US	Callon Petroleum Company	20200124	3.31	3.33	3.16	3.23	1907108	32.3	down	down	correct
CPF.US	Central Pacific Financial Corp	20200124	28.71	28.77	28.115	28.36	115207	26.0159	down	down	correct
CPG.US	Crescent Point Energy Corp	20200124	3.82	3.82	3.6	3.63	2575523	3.5718	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20200124	94.94	95.82	94.74	95.68	41234	92.4281	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200124	9.93	9.9899	9.44	9.48	200158	8.9676	down	up	incorrect
CPRI.US	Capri Holdings Limited	20200124	36.6	36.6	34.97	35.38	1542600	35.38	down	up	incorrect
CPS.US	Cooper	20200124	32.24	32.24	29.14	29.36	219281	29.36	down	up	incorrect
CPT.US	Camden Property Trust	20200124	111.34	112.04	110.76	111.04	424827	104.4669	down	down	correct
CR.US	Crane Co	20200124	85.9	85.9	84.79	85.52	189359	81.8133	down	down	correct
CRD.US	B	20200124	9.5	9.65	9.5	9.6	29578	9.135	up	up	correct
CRH.US	CRH plc	20200124	38.8	38.8	38.38	38.56	822182	36.5232	down	down	correct
CRI.US	Carter's Inc	20200124	109.4	110.42	108.45	109.42	487223	107.2625	up	up	correct
CRK.US	Comstock Resources Inc	20200124	6.75	6.75	6.32	6.48	706121	6.48	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200124	157.17	157.55	154.659	155.3	283740	155.3	down	up	incorrect
CRM.US	salesforce.com inc	20200124	185	186.13	181.13	182.11	4653931	182.11	down	down	correct
CRS.US	Carpenter Technology Corporation	20200124	43.82	43.82	42.07	43	402934	40.5535	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20200124	9.4	9.5	9.19	9.19	48530	7.5549	down	down	correct
CRY.US	CryoLife Inc	20200124	30.3	30.3	29.77	29.98	161394	29.98	down	down	correct
CS.US	Credit Suisse Group AG	20200124	13.63	13.65	13.415	13.46	1794218	12.9358	down	down	correct
CSAN.US	W	20200124	80.64	81.69	80.05	80.57	757800	79.8498	down	down	correct
CSL.US	Carlisle Companies Incorporated	20200124	159.54	159.975	155.4	156.52	479722	152.3632	down	down	correct
CSLT.US	Castlight Health Inc	20200124	1.4	1.43	1.29	1.32	235300	1.32	down	down	correct
CSR.US	PC	20200124	26.41	26.48	26.41	26.48	417	23.8787	up	up	correct
CSTM.US	Constellium SE	20200124	12.49	12.58	12.3	12.39	1840370	12.39	down	down	correct
CSU.US	Capital Senior Living Corporation	20200124	3.0201	3.08	2.865	2.91	8639	40.9859	down	up	incorrect
CSV.US	Carriage Services Inc	20200124	24.61	24.77	24.23	24.49	62651	23.8626	down	down	correct
CTA.US	PB	20200124	114.99	114.99	111.52	112.1671	780	104.2243	down	down	correct
CTBB.US	Qwest Corp. NT	20200124	25.92	25.92	25.87	25.89	85794	22.7531	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200124	26.42	26.42	26.32	26.39	36783	23.1699	down	down	correct
CTK.US	CooTek (Cayman) Inc	20200124	5.3	5.56	5.3	5.41	20200	5.41	up	up	correct
CTLT.US	Catalent Inc	20200124	61.82	61.93	61.3	61.58	734853	61.58	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200124	4.53	4.74	4.42	4.56	29776	4.56	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200124	8.71	8.72	8.49	8.55	36357	35.4545	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200124	15.15	15.18	14.44	14.64	11093500	13.6104	down	down	correct
CTS.US	CTS Corporation	20200124	30.98	30.98	29.99	30.36	65481	30.0133	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20200124	10.65	10.73	10.52	10.62	231102	9.5994	down	down	correct
CTVA.US	Corteva Inc	20200124	28.31	28.355	27.71	27.95	4996200	27.1066	down	down	correct
CTZ.US	Qwest Corp. NT	20200124	25.66	25.74	25.61	25.72	11942	24.4526	up	up	correct
CUBB.US	Customers Bancorp Inc	20200124	25.65	25.684	25.54	25.54	18800	22.693	down	down	correct
CUBE.US	CubeSmart	20200124	31.59	31.715	31.45	31.65	1595901	29.5705	up	up	correct
CUBI.US	PF	20200124	25.85	25.94	25.74	25.8788	3354	22.8765	up	up	correct
CUK.US	Carnival Corporation & plc	20200124	46.21	46.32	44.47	44.81	634274	44.261	down	down	correct
CULP.US	Culp Inc	20200124	13.04	13.3	12.92	12.94	27858	12.1471	down	down	correct
CURO.US	CURO Group Holdings Corp	20200124	10.5	10.57	10.22	10.32	180224	9.8174	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200124	41.45	41.56	40.82	40.93	961121	38.3351	down	down	correct
CVA.US	Covanta Holding Corporation	20200124	15.47	15.57	15.175	15.22	830033	14.2178	down	down	correct
CVEO.US	Civeo Corporation	20200124	1.21	1.31	1.19	1.28	487443	15.36	up	up	correct
CVI.US	CVR Energy Inc	20200124	28.9662	28.9741	28.3647	28.705	402526	23.5005	down	down	correct
CVNA.US	Carvana Co	20200124	83.39	84.04	81.78	83.11	641265	83.11	down	up	incorrect
CVS.US	CVS Health Corporation	20200124	73.64	73.65	70.17	71.43	10126004	67.9735	down	down	correct
CVX.US	Chevron Corporation	20200124	112.79	112.98	111.3401	111.85	6920000	100.5804	down	down	correct
CW.US	Curtiss	20200124	148.25	148.66	146.72	147.49	175483	145.619	down	down	correct
CWEN.US	Clearway Energy Inc	20200124	21.24	21.51	21.15	21.3	505390	19.5443	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200124	20.52	20.89	20.4	20.73	272022	18.9232	up	up	correct
CWH.US	Camping World Holdings Inc	20200124	16.87	16.87	16.07	16.43	433561	14.6338	down	down	correct
CWK.US	Cushman & Wakefield plc	20200124	19.81	19.92	19.38	19.56	424200	19.56	down	down	correct
CWT.US	California Water Service Group	20200124	53.6	53.99	53.29	53.55	171330	51.8064	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200124	4.26	4.275	4.19	4.22	9452002	4.22	down	down	correct
CXE.US	MFS High Income Municipal Trust	20200124	5.4	5.42	5.39	5.4	49818	4.9187
CXH.US	MFS Investment Grade Municipal Trust	20200124	10.01	10.01	9.97	9.99	35559	9.087	down	down	correct
CXP.US	Columbia Property Trust Inc	20200124	22.16	22.19	21.84	21.92	408343	17.6378	down	up	incorrect
CXW.US	CoreCivic Inc	20200124	16.31	16.39	16.05	16.23	718054	15.6329	down	down	correct
CYD.US	China Yuchai International Limited	20200124	13.2	13.21	13.05	13.08	13631	11.2484	down	down	correct
CYH.US	Community Health Systems Inc	20200124	4.23	4.51	4.16	4.47	4323342	4.47	up	up	correct
CZZ.US	Cosan Limited	20200124	22.75	22.8	22.47	22.7	912870	21.3	down	down	correct
D.US	Dominion Energy Inc	20200124	84.04	84.34	83.47	84	2640830	77.8606	down	down	correct
DAC.US	Danaos Corporation	20200124	7.33	7.33	6.89	6.99	82069	6.8378	down	down	correct
DAL.US	Delta Air Lines Inc	20200124	60.1	60.21	57.84	58.81	10989510	58.4069	down	up	incorrect
DAN.US	Dana Incorporated	20200124	16.83	16.83	16.18	16.32	834481	15.9472	down	down	correct
DAO.US	Youdao Inc	20200124	15.62	16.18	15.62	16.1	23600	16.1	up	up	correct
DAR.US	Darling Ingredients Inc	20200124	29.15	29.15	28.69	28.79	861007	28.79	down	down	correct
DAVA.US	Endava plc	20200124	46.21	47.09	46.11	47.02	75500	47.02	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200124	8.67	8.69	8.51	8.57	8226052	8.57	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20200124	10.62	10.78	10.35	10.47	899390	10.47	down	down	correct
DBI.US	Designer Brands Inc	20200124	16.15	16.15	15.3496	15.57	1506351	15.3327	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20200124	20.98	21.06	20.82	20.9	58644	17.9683	down	down	correct
DBRG.US	PJ	20200124	23.94	24.05	23.85	23.8828	55869	20.6352	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200124	9.61	9.61	9.4201	9.59	32383	8.3757	down	down	correct
DCI.US	Donaldson Company Inc	20200124	54.34	54.34	53.22	53.39	284871	51.7838	down	down	correct
DCM.US	NTT DOCOMO INC	20200124	6080	6080	6080	6080	0	6080
DCO.US	Ducommun Incorporated	20200124	42.2	42.5013	41.905	42.2	54850	42.2
DCP.US	PC	20200124	25.05	25.07	24.78	24.78	4939	20.498	down	down	correct
DCUE.US	Dominion Energy Inc	20200124	108.17	108.22	107.61	108.12	134200	95.3148	down	up	incorrect
DD.US	DuPont de Nemours Inc	20200124	60.54	60.59	59.285	59.39	4405344	57.1546	down	up	incorrect
DDD.US	3D Systems Corporation	20200124	11.77	11.98	11.2	11.38	2779182	11.38	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200124	15.7	15.931	15.6739	15.761	7182	13.1257	up	up	correct
DDS.US	Dillard's Inc	20200124	68.56	70.41	68.43	70.23	202737	68.7968	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200124	26.06	26.1132	26.06	26.08	7145	22.7418	up	up	correct
DE.US	Deere & Company	20200124	172.05	172.05	169.04	170.12	1103310	165.9118	down	down	correct
DEA.US	Easterly Government Properties Inc	20200124	24.3	24.3	23.94	24.12	386237	21.9801	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200124	180	180	175.65	177.66	575510	177.66	down	down	correct
DEI.US	Douglas Emmett Inc	20200124	42.78	42.81	42.02	42.38	955299	39.7177	down	down	correct
DELL.US	Dell Technologies Inc	20200124	50.55	51.04	49.53	49.98	2001064	25.332	down	down	correct
DEO.US	Diageo plc	20200124	170.3	170.54	168.74	169.19	299187	161.3016	down	down	correct
DESP.US	Despegar.com Corp	20200124	13.1	13.1	12.65	12.77	189000	12.77	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200124	10.61	10.65	10.56	10.6	55782	9.0883	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20200124	10	10.02	9.47	9.47	148477	9.47	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200124	27.34	27.4	27.3	27.34	34483	23.8983
DFS.US	Discover Financial Services	20200124	78.12	79.1936	76	76.29	12378840	72.7191	down	down	correct
DG.US	Dollar General Corporation	20200124	154.92	155	153.41	154.34	1050705	152.2699	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20200124	108.25	108.26	106.51	107.79	764688	104.0178	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200124	3.13	3.15	3.12	3.13	603622	2.646
DHI.US	D.R. Horton Inc	20200124	59.08	59.86	58.0332	58.51	6602494	57.3096	down	down	correct
DHT.US	DHT Holdings Inc	20200124	6.91	6.92	6.51	6.71	6261649	5.2184	down	down	correct
DHX.US	DHI Group Inc	20200124	3	3	2.94	2.97	93401	2.97	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200124	18	18.01	17.7801	17.86	69492	15.4688	down	down	correct
DIN.US	Dine Brands Global Inc	20200124	86.7	86.965	85.57	86.16	141479	81.853	down	down	correct
DIS.US	The Walt Disney Company	20200124	141.4	142.25	139.2	140.08	13076330	140.08	down	down	correct
DK.US	Delek US Holdings Inc	20200124	30	30.665	29.51	30.53	1220574	29.0073	up	up	correct
DKL.US	Delek Logistics Partners LP	20200124	32	32.15	31.78	31.91	27113	25.5782	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200124	46.97	47.09	45.65	45.93	1545566	41.9042	down	down	correct
DLB.US	Dolby Laboratories Inc	20200124	69.81	69.81	68.92	69.25	393600	67.6964	down	down	correct
DLNG.US	PB	20200124	21.99	21.99	21.52	21.6	18202	17.5691	down	up	incorrect
DLR.US	PL	20200124	26.14	26.14	26.0329	26.1201	25397	23.6678	down	up	incorrect
DLX.US	Deluxe Corporation	20200124	49.32	49.65	48.18	48.61	332332	45.1367	down	down	correct
DM.US	Desktop Metal Inc	20200124	10.04	10.04	10	10	230500	10	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200124	14.68	14.68	14.54	14.54	64787	13.3364	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200124	20.87	20.9342	20.69	20.83	53098	17.2791	down	down	correct
DNK.US	Phoenix Tree Holdings Limited	20200124	13.29	13.35	12.85	13.25	169000	13.25	down	down	correct
DNOW.US	NOW Inc	20200124	10.54	10.57	10.255	10.37	740606	10.37	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200124	12.93	12.967	12.88	12.93	403061	11.2456
DOC.US	Physicians Realty Trust	20200124	19.46	19.65	19.42	19.57	1341767	17.808	up	up	correct
DOOR.US	Masonite International Corporation	20200124	79.35	79.35	77.51	78.21	159650	78.21	down	up	incorrect
DOV.US	Dover Corporation	20200124	118.86	118.86	116.7	117.11	626763	113.5235	down	up	incorrect
DOW.US	Dow Inc	20200124	49.88	50.27	48.04	48.49	5919607	43.611	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200124	15.89	15.95	15.72	15.75	91779	12.5915	down	down	correct
DPZ.US	Domino's Pizza Inc	20200124	289.25	289.25	280.66	285.1	479082	280.379	down	down	correct
DQ.US	Daqo New Energy Corp	20200124	52.42	52.99	51.04	51.31	348080	10.262	down	down	correct
DRD.US	DRDGOLD Limited	20200124	6.05	6.16	6.03	6.13	126971	5.4646	up	up	correct
DRE.US	Duke Realty Corporation	20200124	36.01	36.28	35.875	36.1	1677346	34.4178	up	up	correct
DRI.US	Darden Restaurants Inc	20200124	117.75	117.77	116.56	117.09	1080163	114.0258	down	down	correct
DRQ.US	Dril	20200124	46.53	46.53	44.53	45.3	368828	45.3	down	down	correct
DS.US	PD	20200124	23.67	23.67	23.27	23.4703	718	22.0225	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200124	20.39	20.49	20.34	20.48	288855	16.7631	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200124	8.09	8.11	8.089	8.11	81352	7.4243	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200124	11.45	11.47	11.41	11.45	160838	9.9122
DSX.US	PB	20200124	26.0005	26.0005	25.95	25.99	3366	22.6134	down	down	correct
DT.US	Dynatrace Inc	20200124	28.09	28.44	27.54	27.76	1347400	27.76	down	down	correct
DTE.US	DTE Energy Company	20200124	133.71	134.31	132.22	132.76	1248934	106.1774	down	down	correct
DTF.US	DTF Tax	20200124	15.07	15.142	15.07	15.1075	802	14.1981	up	up	correct
DTLA.US	P	20200124	21.08	21.33	21.0298	21.33	828	21.33	up	up	correct
DTP.US	DTE Energy Co	20200124	51.6	51.61	51.22	51.3	471400	45.696	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200124	26.54	26.55	26.4639	26.4639	9372	23.952	down	down	correct
DTY.US	DTE Energy Company	20200124	27.65	27.65	27.35	27.55	11429	24.5573	down	down	correct
DUK.US	PA	20200124	28.15	28.15	28.01	28.13	43337	25.3882	down	down	correct
DUKB.US	Duke Energy Corp	20200124	27.53	27.68	27.4	27.54	23951	24.8387	up	up	correct
DVA.US	DaVita Inc	20200124	82.11	85.59	82.01	83.19	2203909	83.19	up	up	correct
DVD.US	Dover Motorsports Inc	20200124	1.83	1.85	1.8224	1.8397	10513	1.7064	up	up	correct
DVN.US	Devon Energy Corporation	20200124	24.34	24.35	23.56	23.95	5564879	21.593	down	down	correct
DXC.US	DXC Technology Company	20200124	35.62	35.82	34.2	34.48	1792450	33.812	down	down	correct
DY.US	Dycom Industries Inc	20200124	44.93	45.23	44.1	44.51	346849	44.51	down	up	incorrect
E.US	Eni S.p.A	20200124	29.94	29.94	29.58	29.75	161309	26.0513	down	down	correct
EAF.US	GrafTech International Ltd	20200124	11.99	12	11.06	11.29	3700464	11.0934	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200124	26.29	26.29	26.04	26.06	14196	25.4477	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20200124	10.85	10.95	10.79	10.91	57625	8.8325	up	up	correct
EAT.US	Brinker International Inc	20200124	45.75	45.98	45.455	45.77	1534963	45.2774	up	up	correct
EB.US	Eventbrite Inc	20200124	21.92	22.9	21.78	22.4	1543400	22.4	up	up	correct
EBF.US	Ennis Inc	20200124	21.65	21.76	21.51	21.63	147218	19.8473	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200124	9.86	9.925	9.7	9.71	237976	8.6734	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200124	58.59	58.59	55.82	56.02	275823	56.02	down	down	correct
EC.US	Ecopetrol S.A	20200124	19.62	19.62	19.46	19.5	472858	17.7235	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200124	15.42	15.4879	15.21	15.22	193866	12.0196	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20200124	26.882	26.8881	26.84	26.8881	2423	23.1734	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200124	25.76	25.79	25.75	25.75	1077	22.4715	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200124	25.7	25.75	25.59	25.75	1687	24.003	up	up	correct
ECL.US	Ecolab Inc	20200124	198.55	199.29	197	198.01	891073	194.4371	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20200124	9.8	9.8	9.54	9.55	74947	9.55	down	down	correct
ECVT.US	Ecovyst Inc	20200124	16.23	16.23	15.91	16.02	69351	11.383	down	down	correct
ED.US	Consolidated Edison Inc	20200124	92.56	93.72	92.52	93.61	1455865	86.4943	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200124	7	7	6.93	6.95	194449	6.0318	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20200124	13.1	13.14	13.09	13.14	162378	10.2044	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200124	12.06	12.07	11.95	11.96	50403	9.4414	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200124	5.51	5.62	5.29	5.42	49000	5.42	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200124	129.48	129.8	123.8	124.61	24415930	12.461	down	up	incorrect
EEA.US	The European Equity Fund Inc	20200124	9.59	9.615	9.52	9.5452	6491	9.2945	down	down	correct
EEX.US	Emerald Holding Inc	20200124	10.5	10.59	10.445	10.5	103623	10.4158
EFC.US	PA	20200124	25.79	25.79	25.61	25.78	12197	22.6194	down	down	correct
EFL.US	Eaton Vance Floating	20200124	9.62	9.62	9.51	9.52	64281	8.6804	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200124	13.84	13.85	13.78	13.79	161692	12.1866	down	up	incorrect
EFT.US	Eaton Vance Floating	20200124	14.13	14.14	14.09	14.09	139499	12.5583	down	down	correct
EFX.US	Equifax Inc	20200124	155.32	155.4	153.2	154.01	589022	151.4801	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200124	13.24	13.24	13.24	13.24	100	12.3095
EGHT.US	8x8 Inc	20200124	20.11	20.2	19.28	19.34	1654211	19.34	down	down	correct
EGO.US	Eldorado Gold Corporation	20200124	7.31	7.5	7.23	7.5	1682805	7.5	up	up	correct
EGP.US	EastGroup Properties Inc	20200124	137.77	138.36	136.63	137.17	97628	131.64	down	down	correct
EGY.US	VAALCO Energy Inc	20200124	2.33	2.38	2.29	2.36	85963	2.36	up	up	correct
EHC.US	Encompass Health Corporation	20200124	79.14	79.185	78.02	78.84	301212	76.6947	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20200124	10.08	10.09	10.04	10.04	79946	8.5683	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200124	10.05	10.07	10.04	10.06	20500	9.6129	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200124	19.003	19.095	19.003	19.06	2500	19.06	up	up	correct
EIG.US	Employers Holdings Inc	20200124	43.51	43.51	42.55	42.82	93287	40.4987	down	down	correct
EIX.US	Edison International	20200124	77.48	77.99	76.74	76.92	1535097	70.9747	down	down	correct
EL.US	The Estée Lauder Companies Inc	20200124	209	209.5919	204.33	205.34	2421063	202.5262	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200124	32.4	32.56	31.42	31.57	10904156	31.57	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20200124	53.9	56	53.9	55	1016200	50.0876	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200124	26.13	26.1436	26.06	26.11	5086	23.7495	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200124	15.02	15.21	14.775	14.92	367600	14.92	down	down	correct
ELP.US	Companhia Paranaense de Energia	20200124	18.01	18.04	17.71	17.84	745682	7.8921	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200124	71.99	72.44	71.74	72.08	560247	69.3489	up	up	correct
ELVT.US	Elevate Credit Inc	20200124	4.95	4.98	4.88	4.9	409100	4.9	down	down	correct
ELY.US	Callaway Golf Company	20200124	21.78	21.82	21.08	21.31	657393	21.2847	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200124	14.75	14.82	14.6924	14.72	268589	12.4597	down	down	correct
EME.US	EMCOR Group Inc	20200124	86.61	87.08	85.64	86.22	310385	85.5048	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200124	15.97	15.97	15.819	15.83	41515	14.2568	down	down	correct
EMN.US	Eastman Chemical Company	20200124	74.15	74.15	72.9	73.17	1472461	68.5652	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200124	8.51	8.5265	8.32	8.34	40382	34.888	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200124	27.02	27.0627	26.9656	27.0627	6839	25.7996	up	up	correct
EMR.US	Emerson Electric Co	20200124	77.83	77.83	76.23	76.7	2037816	72.8576	down	down	correct
ENB.US	Enbridge Inc	20200124	41.09	41.16	40.9	41.05	2537453	35.6905	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200124	27.69	27.71	27.48	27.64	17893	25.8333	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200124	10.13	10.15	9.64	9.75	1210954	7.7604	down	down	correct
ENIA.US	Enel Américas S.A	20200124	10.17	10.21	10.065	10.08	643905	9.233	down	down	correct
ENIC.US	Enel Chile S.A	20200124	4.88	4.9334	4.855	4.88	291088	4.2613
ENLC.US	EnLink Midstream LLC	20200124	5.53	5.5499	5.355	5.49	4907726	4.3938	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200124	26.55	26.55	26.48	26.5242	4205	25.1481	down	up	incorrect
ENR.US	PA	20200124	102.27	102.61	101.77	102.09	39452	87.9911	down	down	correct
ENS.US	EnerSys	20200124	73.44	73.7	72.74	73.47	177385	72.1028	up	up	correct
ENV.US	Envestnet Inc	20200124	72.96	73.27	71.84	72.41	344758	72.41	down	down	correct
ENVA.US	Enova International Inc	20200124	23.46	23.78	22.86	23.71	294429	23.71	up	up	correct
ENZ.US	Enzo Biochem Inc	20200124	2.55	2.6541	2.545	2.59	116947	2.59	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20200124	5.7	5.75	5.635	5.68	213843	4.5936	down	down	correct
EOG.US	EOG Resources Inc	20200124	81.2	81.21	78.9717	79.85	3129028	74.3539	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200124	16.19	16.1979	16.02	16.07	69153	14.0635	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200124	18.56	18.6	18.36	18.41	74803	16.3038	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200124	22.12	22.19	22	22.09	32880	20.6092	down	down	correct
EP.US	PC	20200124	51.19	51.2924	51.19	51.2924	510	51.2924	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200124	23.49	23.79	23.05	23.35	453792	23.2574	down	down	correct
EPAM.US	EPAM Systems Inc	20200124	231.67	232.513	226.11	227.57	210244	227.57	down	down	correct
EPC.US	Edgewell Personal Care Company	20200124	27.37	27.37	26.79	27.12	477229	26.5862	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20200124	27.82	27.88	27.19	27.35	6257092	22.9976	down	down	correct
EPR.US	PG	20200124	26.48	26.48	26.45	26.47	2012	23.4585	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200124	26.65	26.72	26.39	26.68	1240124	24.5433	up	down	incorrect
EQC.US	PD	20200124	28.8745	28.8745	28.8745	28.8745	1109	25.887
EQNR.US	Equinor ASA	20200124	19.91	19.98	19.73	19.83	2639397	18.441	down	down	correct
EQR.US	Equity Residential	20200124	83.25	83.28	82.27	82.76	1117913	77.5269	down	down	correct
EQS.US	Equus Total Return Inc	20200124	1.74	1.74	1.74	1.74	0	1.74
EQT.US	EQT Corporation	20200124	7.05	7.08	6.47	6.65	11762090	6.6122	down	up	incorrect
ERF.US	Enerplus Corporation	20200124	5.51	5.54	5.365	5.45	2155084	5.1512	down	up	incorrect
ERJ.US	Embraer S.A	20200124	18.01	18.18	17.74	17.83	551828	17.83	down	down	correct
ES.US	Eversource Energy	20200124	91.01	92.13	90.95	91.81	2008431	86.8975	up	up	correct
ESE.US	ESCO Technologies Inc	20200124	98.85	99.58	98.01	98.61	83034	97.9828	down	down	correct
ESGC.US	Eros STX Global Corporation	20200124	4.25	4.2765	3.82	3.87	3593369	3.87	down	up	incorrect
ESI.US	Element Solutions Inc	20200124	12.42	12.42	12.17	12.19	1404600	12.0073	down	down	correct
ESNT.US	Essent Group Ltd	20200124	52.28	52.5	50.9	51.33	380840	49.7079	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200124	14.31	14.31	14.07	14.1	353126	13.598	down	down	correct
ESS.US	Essex Property Trust Inc	20200124	312.9	313.3531	308.39	309.47	279755	291.9802	down	down	correct
ESTC.US	Elastic N.V	20200124	68.67	69.79	66.2	66.39	693000	66.39	down	down	correct
ESTE.US	Earthstone Energy Inc	20200124	4.89	4.9497	4.7	4.75	140101	4.75	down	down	correct
ETB.US	Eaton Vance Tax	20200124	16.57	16.65	16.47	16.49	66277	13.9484	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200124	18.03	18.07	17.71	17.74	276100	15.4255	down	down	correct
ETG.US	Eaton Vance Tax	20200124	18.6	18.79	18.42	18.48	511514	16.0011	down	down	correct
ETI.US	P	20200124	7.65	7.7	7.65	7.65	7327325	4.5165
ETJ.US	Eaton Vance Risk	20200124	9.62	9.63	9.47	9.49	274895	8.006	down	down	correct
ETN.US	Eaton Corporation plc	20200124	98.26	98.31	96.43	96.84	2626023	91.9458	down	up	incorrect
ETO.US	Eaton Vance Tax	20200124	26.5	26.5	26.22	26.24	43660	22.7058	down	down	correct
ETR.US	Entergy Corporation	20200124	129.8	131.19	129.71	130.73	874994	121.666	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20200124	11.33	11.4	10.6	10.77	4330297	9.0143	down	down	correct
ETV.US	Eaton Vance Tax	20200124	15.19	15.228	15.13	15.15	326230	12.7672	down	down	correct
ETW.US	Eaton Vance Tax	20200124	10.48	10.52	10.35	10.39	202191	8.7238	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200124	21.5	21.59	21.47	21.49	13933	19.9381	down	down	correct
ETY.US	Eaton Vance Tax	20200124	12.75	12.78	12.62	12.63	228331	10.7439	down	up	incorrect
EURN.US	Euronav NV	20200124	10.99	11.02	10.52	10.6	3573866	8.8196	down	up	incorrect
EVA.US	Enviva Partners LP	20200124	37.51	37.7622	37.51	37.69	35256	32.9917	up	up	correct
EVC.US	Entravision Communications Corporation	20200124	2.06	2.09	2.05	2.06	129531	1.8923
EVF.US	Eaton Vance Senior Income Trust	20200124	6.58	6.6	6.57	6.58	126595	5.8306
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200124	13.59	13.61	13.58	13.59	116326	11.603
EVH.US	Evolent Health Inc	20200124	11.28	11.3358	10.62	10.94	1265602	10.94	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200124	13.1	13.11	13.02	13.06	72589	12.0381	down	down	correct
EVR.US	Evercore Inc	20200124	76.19	76.37	73.71	74.63	378304	70.7982	down	down	correct
EVRG.US	Evergy Inc	20200124	70.18	71.48	70.0795	71.37	2508752	66.5426	up	up	correct
EVRI.US	Everi Holdings Inc	20200124	12.66	12.87	12.62	12.73	812465	12.73	up	down	incorrect
EVT.US	Eaton Vance Tax	20200124	26.13	26.139	25.85	25.86	114355	22.4186	down	down	correct
EVTC.US	EVERTEC Inc	20200124	34.98	34.98	34.15	34.48	232047	34.0883	down	down	correct
EW.US	Edwards Lifesciences Corporation	20200124	232.14	234.05	229.1	230.45	5010927	76.8167	down	down	correct
EXD.US	Eaton Vance Tax	20200124	10.4	10.42	10.32	10.3499	32778	8.8112	down	down	correct
EXG.US	Eaton Vance Tax	20200124	9.1	9.12	8.96	8.97	601545	7.5728	down	down	correct
EXK.US	Endeavour Silver Corp	20200124	2.12	2.165	2.1	2.15	1625414	2.15	up	down	incorrect
EXP.US	Eagle Materials Inc	20200124	94.26	94.26	91.72	92.24	257091	91.624	down	down	correct
EXPR.US	Express Inc	20200124	5.09	5.1469	4.73	4.83	1784980	4.83	down	down	correct
EXR.US	Extra Space Storage Inc	20200124	110.62	111.05	110.25	110.93	353492	104.2631	up	up	correct
EXTN.US	Exterran Corporation	20200124	6.05	6.05	5.66	5.88	179500	5.88	down	down	correct
F.US	PC	20200124	26.19	26.2	26.08	26.1	137168	24.4495	down	down	correct
FAF.US	First American Financial Corporation	20200124	61.21	62.02	60.82	62.02	597586	58.2353	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200124	37.55	37.55	36.715	37.06	247005	36.5968	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20200124	70.48	70.63	69.11	69.51	826181	67.8921	down	down	correct
FBK.US	FB Financial Corporation	20200124	38.33	38.35	37.49	37.81	146022	36.9315	down	down	correct
FBP.US	First BanCorp	20200124	10.15	10.17	9.89	10.01	1644566	9.4899	down	down	correct
FC.US	Franklin Covey Co	20200124	32.93	32.93	32.5147	32.68	110317	32.68	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200124	14.2	14.2	13.96	14.05	395484	12.9487	down	down	correct
FCN.US	FTI Consulting Inc	20200124	120.81	120.9045	116.705	117.9	171571	117.9	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200124	29.75	29.815	29.38	29.7	487873	27.2574	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200124	26.08	26.23	26.08	26.23	600	23.2088	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200124	12.75	12.79	12.73	12.78	117170	10.5809	up	up	correct
FCX.US	Freeport	20200124	11.87	11.91	11.65	11.84	29554010	11.7642	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200124	15.32	15.34	15.25	15.28	93962	13.356	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200124	34.62	34.62	32.25	32.29	149040	31.3924	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20200124	281.13	281.64	275.41	276.56	200857	271.4558	down	up	incorrect
FDX.US	FedEx Corporation	20200124	155.64	155.64	152.31	154.07	1973550	150.1375	down	down	correct
FE.US	FirstEnergy Corp	20200124	50.32	50.75	50.08	50.47	2428705	46.2752	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200124	1.6	1.63	1.57	1.62	1652	1.62	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200124	11.65	11.65	11.5	11.5	233632	9.4104	down	down	correct
FENG.US	Phoenix New Media Limited	20200124	1.99	2	1.96	1.97	50200	0.3937	down	down	correct
FERG.US	Ferguson plc	20200124	94	94	94	94	0	89.1935
FET.US	Forum Energy Technologies Inc	20200124	1.29	1.29	1.2	1.22	596317	24.4	down	down	correct
FF.US	FutureFuel Corp	20200124	11.55	11.63	11.425	11.57	122707	7.1093	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200124	17.38	17.56	17.19	17.24	29491	14.9207	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200124	22.34	22.4897	22.3	22.36	103814	19.5701	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200124	6.18	6.19	6.1	6.1	64458	5.031	down	down	correct
FHI.US	Federated Hermes Inc	20200124	34.45	34.45	33.56	33.87	435584	30.1402	down	down	correct
FICO.US	Fair Isaac Corporation	20200124	417.67	420.2	407.13	409.3	144031	409.3	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200124	17.29	17.29	17.01	17.02	154745	14.8438	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200124	21.45	21.6369	21.05	21.1	57931	18.3397	down	down	correct
FINV.US	FinVolution Group	20200124	2.25	2.265	2.12	2.13	1201000	1.9299	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200124	149.5	150.42	147.2301	147.92	2358950	144.708	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200124	9.3	9.3661	9.27	9.27	87884	8.9258	down	down	correct
FIX.US	Comfort Systems USA Inc	20200124	50.16	50.16	49.225	49.41	139831	48.6214	down	down	correct
FL.US	Foot Locker Inc	20200124	39.34	39.37	38.2	38.6	2181231	37.1488	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200124	23.45	23.62	23.4035	23.62	36440	20.6825	up	up	correct
FLNG.US	FLEX LNG Ltd	20200124	9.06	9.168	8.65	8.66	24300	7.4558	down	down	correct
FLO.US	Flowers Foods Inc	20200124	21.9	21.9	21.47	21.66	1053215	20.2219	down	down	correct
FLOW.US	SPX FLOW Inc	20200124	45.72	45.72	44.83	45.33	313329	45.1477	down	down	correct
FLR.US	Fluor Corporation	20200124	20	20.015	19.22	19.49	1523740	19.2937	down	down	correct
FLS.US	Flowserve Corporation	20200124	49.13	49.27	47.74	48.26	461800	46.1766	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20200124	317.5	320.96	316.37	320.63	731609	320.63	up	up	correct
FMC.US	FMC Corporation	20200124	97.07	97.3	95.21	95.68	591000	92.6198	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200124	14.4	14.43	14.38	14.4	17083	13.2412
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200124	39.73	40.09	39.33	39.47	935618	38.0249	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200124	94	94.15	93.12	93.62	300810	89.9816	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20200124	14.16	14.19	14.1279	14.19	2632	12.8337	up	up	correct
FN.US	Fabrinet	20200124	68.25	68.25	66.94	67.07	169900	67.07	down	down	correct
FNB.US	PE	20200124	29.85	30.37	29.85	30.31	1956	26.6645	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200124	50.03	50.03	48.33	48.53	577900	48.53	down	down	correct
FNF.US	Fidelity National Financial Inc	20200124	48.07	48.39	47.96	48.3	956817	44.9015	up	down	incorrect
FNV.US	Franco	20200124	108.7	110.46	108.48	110.31	410591	108.4771	up	up	correct
FOA.US	Finance Of America Companies Inc	20200124	10.12	10.12	10.09	10.09	150300	10.09	down	down	correct
FOE.US	Ferro Corporation	20200124	14.56	14.56	14.28	14.35	502340	14.35	down	down	correct
FOF.US	Cohen & Steers Closed	20200124	13.72	13.79	13.71	13.72	45697	11.6798
FOR.US	Forestar Group Inc	20200124	22.96	23.11	21.2	22.25	189644	22.25	down	up	incorrect
FPAC.US	U	20200124	10.75	10.75	10.5	10.61	2105933	9.4394	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200124	24.35	24.36	24.19	24.2	160646	21.2544	down	down	correct
FPH.US	Five Point Holdings LLC	20200124	8.65	8.83	8.61	8.8	109626	8.8	up	down	incorrect
FPI.US	Farmland Partners Inc	20200124	6.8	6.85	6.73	6.78	77828	6.5028	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200124	9.43	9.44	9.26	9.28	139133	7.63	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200124	43.65	43.715	43.1	43.36	610402	41.5441	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200124	13.66	13.665	13.59	13.6	103498	11.8752	down	down	correct
FRO.US	Frontline Ltd	20200124	10.94	11.01	10.53	10.81	2721935	8.9334	down	down	correct
FRT.US	PC	20200124	26.25	26.25	26.0795	26.2	3469	24.0295	down	down	correct
FSK.US	FS KKR Capital Corp	20200124	6.3	6.32	6.25	6.25	440588	19.4307	down	down	correct
FSLY.US	Fastly Inc	20200124	25.34	25.94	23.4	24.01	1730869	24.01	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200124	3.93	4.11	3.9	4.11	2152907	4.11	up	up	correct
FSR.US	Fisker Inc	20200124	10.2201	10.2201	10.19	10.19	437622	10.19	down	down	correct
FSS.US	Federal Signal Corporation	20200124	33.38	34.87	33.3	34.82	607525	34.1415	up	up	correct
FT.US	Franklin Universal Trust	20200124	8.05	8.05	7.99	8.02	41860	7.1968	down	down	correct
FTAI.US	PB	20200124	26.15	26.15	26.0399	26.07	8152	21.8147	down	down	correct
FTCH.US	Farfetch Limited	20200124	13.01	13.05	11.72	12.38	3777500	12.38	down	down	correct
FTI.US	TechnipFMC plc	20200124	17.7821	17.8014	17.2128	17.3382	4494474	12.6246	down	down	correct
FTK.US	Flotek Industries Inc	20200124	1.69	1.71	1.61	1.64	346900	1.64	down	down	correct
FTS.US	Fortis Inc	20200124	44.1	44.49	44.06	44.27	248640	41.1507	up	up	correct
FTV.US	Fortive Corporation	20200124	77.79	77.94	76.25	76.91	1153460	63.8547	down	down	correct
FUL.US	H.B. Fuller Company	20200124	49.83	50	47.77	48.35	617776	47.0987	down	down	correct
FUN.US	Cedar Fair L.P	20200124	55.29	55.5	54.26	54.97	146480	53.7944	down	down	correct
FVRR.US	Fiverr International Ltd	20200124	26.41	26.8	25.46	25.99	183800	25.99	down	down	correct
G.US	Genpact Limited	20200124	44.68	44.86	44.17	44.31	584500	43.5551	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20200124	6.14	6.17	6.08	6.08	660950	5.0078	down	down	correct
GAM.US	PB	20200124	27.8	28.0873	27.8	28.0873	885	24.8051	up	up	correct
GATX.US	GATX Corporation	20200124	82.55	82.67	80.18	81.63	656480	77.7584	down	down	correct
GB.US	Global Blue Group Holding AG	20200124	10.75	10.75	10.5	10.61	2105933	10.61	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200124	24.2	24.28	24.13	24.19	50327	21.4429	down	down	correct
GBL.US	GAMCO Investors Inc	20200124	18.1	18.105	17.6	17.71	8188	15.4337	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200124	26.5	26.5	25.13	25.34	520830	23.4041	down	down	correct
GCI.US	Gannett Co Inc	20200124	6.82	6.82	6.55	6.65	1609953	6.65	down	down	correct
GCO.US	Genesco Inc	20200124	43.69	43.69	42.3	42.9	197327	42.9	down	down	correct
GCP.US	GCP Applied Technologies Inc	20200124	23.71	23.76	22.77	22.97	272200	22.97	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200124	6.04	6.04	6	6	25507	5.1144	down	down	correct
GD.US	General Dynamics Corporation	20200124	185.23	185.81	184.33	185.07	925535	176.1763	down	down	correct
GDDY.US	GoDaddy Inc	20200124	72.15	72.765	70.66	71.29	1090448	71.29	down	down	correct
GDL.US	The GDL Fund	20200124	9.44	9.44	9.35	9.35	10689	8.393	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200124	18.12	18.27	18.0611	18.2	27510	15.8996	up	up	correct
GDOT.US	Green Dot Corporation	20200124	29.01	29.06	28.44	29	1093218	29	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20200124	22.42	22.42	22	22.04	277648	19.5965	down	down	correct
GE.US	General Electric Company	20200124	11.88	11.89	11.62	11.71	7421971	92.9138	down	down	correct
GEF.US	Greif Inc	20200124	44.32	44.48	43.595	43.86	180082	40.4801	down	up	incorrect
GEL.US	Genesis Energy L.P	20200124	20.19	20.28	19.78	19.88	492389	16.6101	down	down	correct
GEO.US	The GEO Group Inc	20200124	16.34	16.35	16.11	16.2	669888	13.7868	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200124	4.26	4.26	4.12	4.13	573654	31.573	down	down	correct
GES.US	Guess' Inc	20200124	22.73	22.82	21.885	22.25	823151	21.4396	down	down	correct
GF.US	The New Germany Fund Inc	20200124	15.93	15.99	15.86	15.89	19162	13.293	down	down	correct
GFF.US	Griffon Corporation	20200124	22.11	22.4	21.64	22.33	655593	21.7668	up	down	incorrect
GFI.US	Gold Fields Limited	20200124	6.24	6.44	6.23	6.43	3206982	6.0789	up	up	correct
GGB.US	Gerdau S.A	20200124	5.33	5.3427	5.11	5.17	13117971	4.5366	down	down	correct
GGG.US	Graco Inc	20200124	52.91	52.99	51.74	51.98	729065	50.9538	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200124	20.19	20.24	20.18	20.182	36509	16.5786	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200124	8.16	8.1762	8.11	8.14	84643	6.5897	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200124	11.82	11.8487	11.76	11.76	18938	10.5539	down	up	incorrect
GHC.US	Graham Holdings Company	20200124	609.89	609.89	593	596.8	17723	582.4899	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200124	12.7	12.84	12.1	12.28	138876	12.28	down	down	correct
GHL.US	Greenhill & Co. Inc	20200124	17.43	17.43	16.97	17.06	99708	16.5696	down	down	correct
GHM.US	Graham Corporation	20200124	20.31	20.51	20.24	20.24	10331	19.0165	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200124	15.22	15.2373	15.14	15.15	124183	12.7872	down	down	correct
GIB.US	CGI Inc	20200124	86.82	87.125	85.715	86.2	155874	86.2	down	up	incorrect
GIC.US	Global Industrial Company	20200124	24.97	24.97	24.33	24.48	32148	21.6979	down	down	correct
GIL.US	Gildan Activewear Inc	20200124	30.14	30.29	29.795	29.84	1180351	29.1808	down	up	incorrect
GIM.US	Templeton Global Income Fund	20200124	6.08	6.12	6.07	6.09	712895	5.4903	up	up	correct
GIS.US	General Mills Inc	20200124	54.37	54.37	53.47	53.71	2554364	50.6527	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200124	23.6649	23.6649	23.62	23.62	1071	22.3107	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200124	21.52	21.6403	21.4739	21.61	6336	21.0661	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200124	21.15	21.4563	21.15	21.15	750	20.6683
GKOS.US	Glaukos Corporation	20200124	57.71	58.05	57.02	57.65	531930	57.65	down	down	correct
GLOB.US	Globant S.A	20200124	124.2	126.79	122.7	124.18	191876	124.18	down	down	correct
GLOG.US	PA	20200124	25.27	25.3	24.67	24.93	98157	21.2983	down	up	incorrect
GLOP.US	PC	20200124	24.15	24.15	23.6	23.64	148160	19.1879	down	down	correct
GLT.US	Glatfelter Corporation	20200124	17.45	17.67	16.85	17	168464	15.9259	down	down	correct
GLW.US	Corning Incorporated	20200124	29.66	29.715	29.076	29.36	4741402	27.7882	down	down	correct
GM.US	General Motors Company	20200124	34.9	34.99	34.01	34.31	9386600	33.8965	down	down	correct
GME.US	GameStop Corp	20200124	4.64	4.64	4.25	4.32	4163697	4.32	down	down	correct
GMED.US	Globus Medical Inc	20200124	52.99	53.355	52.42	52.66	435129	52.66	down	down	correct
GMRE.US	PA	20200124	26.794	26.9232	26.5	26.86	3280	23.6617	up	up	correct
GMS.US	GMS Inc	20200124	28.79	28.93	27.61	27.78	286700	27.78	down	down	correct
GNE.US	PA	20200124	8.6882	8.7415	8.68	8.7415	8155	7.5586	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200124	9.05	9.05	8.61	8.73	188910	8.2616	down	down	correct
GNL.US	PB	20200124	25.8476	25.91	25.75	25.8302	14675	23.1504	down	down	correct
GNRC.US	Generac Holdings Inc	20200124	106.08	107.63	105.69	106.67	858662	106.67	up	up	correct
GNT.US	PA	20200124	25.78	25.78	25.78	25.78	0	23.8875
GNW.US	Genworth Financial Inc	20200124	4.33	4.35	4.2	4.24	4277900	4.24	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20200124	18.2	18.41	18.19	18.41	228900	14.7692	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200124	18.43	18.53	17.75	18.03	759361	18.03	down	down	correct
GOLD.US	Barrick Gold Corporation	20200124	18.45	18.75	18.35	18.71	14750800	17.7897	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20200124	32.15	32.19	31.47	31.62	123033	30.6094	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200124	34.52	34.86	33.57	33.97	1569200	33.97	down	down	correct
GOTU.US	Gaotu Techedu Inc	20200124	33.18	33.37	30.91	31.22	2565700	31.22	down	down	correct
GPC.US	Genuine Parts Company	20200124	100.28	100.4	97.69	98.07	657069	92.2898	down	down	correct
GPI.US	Group 1 Automotive Inc	20200124	103.97	103.97	101.61	102.8	161388	101.3794	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200124	26.1871	26.23	26.14	26.165	18512	24.0792	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20200124	16.58	16.66	16.35	16.43	1959439	15.8287	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200124	8.22	8.2353	8.17	8.23	102013	6.9813	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200124	18.42	18.54	18.37	18.44	273615	16.2147	up	up	correct
GPN.US	Global Payments Inc	20200124	200.74	202.58	198.41	198.77	1206302	196.849	down	down	correct
GPRK.US	GeoPark Limited	20200124	19.6813	20.0398	19.1036	19.6414	135493	19.2365	down	down	correct
GPS.US	The Gap Inc	20200124	17.84	17.99	17.47	17.66	4700245	17.3679	down	up	incorrect
GPX.US	GP Strategies Corporation	20200124	14.75	14.75	14.635	14.66	27828	14.66	down	up	incorrect
GRC.US	The Gorman	20200124	37.83	38.27	37.6	37.66	37465	36.3542	down	down	correct
GRP.US	UN	20200124	54.53	54.53	53.99	54.02	862	49.0593	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200124	11.71	11.74	11.48	11.5472	77567	10.4192	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200124	245.07	245.7093	240.6	241.92	2877351	232.155	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200124	21.3	21.31	21.16	21.22	125767	17.5401	down	down	correct
GSK.US	GlaxoSmithKline plc	20200124	48.23	48.25	47.23	47.23	6967885	42.4778	down	down	correct
GSL.US	PB	20200124	24.96	24.99	24.76	24.85	20126	20.4651	down	down	correct
GSLD.US	GSLD	20200124	25	25	24.9	24.94	15700	24.4712	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20200124	13.1	13.18	12.81	12.91	187807	12.91	down	down	correct
GTLS.US	Chart Industries Inc	20200124	69.6	69.6	65.92	66.24	372836	66.24	down	down	correct
GTN.US	Gray Television Inc	20200124	22.34	22.34	21.33	21.59	730883	21.2686	down	down	correct
GTNA.US	Gray Television Inc	20200124	20.749	21.35	19.875	20	3130	19.914	down	down	correct
GTS.US	Triple	20200124	17.64	17.77	17.45	17.58	237378	17.58	down	up	incorrect
GTY.US	Getty Realty Corp	20200124	32.92	32.92	32.4	32.52	62508	29.1662	down	down	correct
GUT.US	The Gabelli Utility Trust	20200124	7.94	8	7.9244	7.97	70989	6.8826	up	up	correct
GVA.US	Granite Construction Incorporated	20200124	27.24	27.24	26.45	26.81	460468	25.7955	down	down	correct
GWB.US	Great Western Bancorp Inc	20200124	33.24	33.24	32.12	32.54	356413	31.6559	down	down	correct
GWRE.US	Guidewire Software Inc	20200124	112.91	113.36	111.38	111.81	526065	111.81	down	down	correct
GWW.US	W.W. Grainger Inc	20200124	333.87	334.885	326.38	329	229622	318.3212	down	down	correct
GYC.US	Cabco Series 2004	20200124	23.16	23.34	23.04	23.3	146237	22.3848	up	up	correct
H.US	Hyatt Hotels Corporation	20200124	85.93	86	83.38	84.2	599300	84.0037	down	down	correct
HAE.US	Haemonetics Corporation	20200124	110.13	110.13	106.87	107.45	555176	107.45	down	down	correct
HAL.US	Halliburton Company	20200124	23.5	23.5	22.83	23.1	11684470	22.4684	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200124	34.18	34.67	33.8255	34.18	544886	31.9422
HBB.US	Hamilton Beach Brands Holding Company	20200124	16.95	16.95	16.3901	16.68	18795	15.916	down	down	correct
HBI.US	Hanesbrands Inc	20200124	14.47	14.51	14.13	14.25	4289067	13.126	down	down	correct
HBM.US	Hudbay Minerals Inc	20200124	3.38	3.41	3.305	3.36	794023	3.3354	down	down	correct
HCA.US	HCA Healthcare Inc	20200124	147.05	147.34	142.43	143.45	1161406	141.421	down	down	correct
HCC.US	Warrior Met Coal Inc	20200124	20.91	20.94	19.53	20.12	854455	19.644	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200124	953.5	953.5	953.5	953.5	9032	952.8064
HCHC.US	HC2 Holdings Inc	20200124	2.5	2.52	2.45	2.46	143024	2.46	down	down	correct
HCI.US	HCI Group Inc	20200124	46.56	46.83	45.57	45.65	26212	43.3394	down	down	correct
HCXY.US	Hercules Capital Inc	20200124	26.7	26.7	26.534	26.62	4796	23.9414	down	down	correct
HD.US	The Home Depot Inc	20200124	234.46	235.43	230.56	232	4467501	222.0146	down	down	correct
HDB.US	HDFC Bank Limited	20200124	59.35	59.98	59.01	59.23	1549138	58.7976	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20200124	48.25	48.84	48.25	48.45	327734	45.3025	up	up	correct
HEI.US	HEICO Corporation	20200124	122.12	124.17	121.78	122.39	499965	122.1392	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20200124	24.36	24.51	23.96	24.03	247424	19.9699	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200124	15.03	15.035	15.01	15.01	39363	12.5494	down	down	correct
HES.US	Hess Corporation	20200124	66.26	66.38	63.57	64.41	2117054	62.1277	down	down	correct
HESM.US	Hess Midstream LP	20200124	24	24.11	23.48	23.48	129593	19.7509	down	down	correct
HFC.US	HollyFrontier Corporation	20200124	46.02	46.67	45.61	46.53	2736471	43.9086	up	up	correct
HFRO.US	PA	20200124	25.74	25.7661	25.51	25.61	32266	22.974	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200124	9.22	9.22	9.12	9.12	67320	7.1117	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20200124	34.19	34.19	33.49	33.76	502900	33.76	down	down	correct
HHC.US	The Howard Hughes Corporation	20200124	123.99	124.68	123.24	123.88	130949	123.88	down	down	correct
HI.US	Hillenbrand Inc	20200124	31.56	31.6	30.3303	30.61	600252	29.0747	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200124	58.81	59.05	58.49	58.98	2077766	55.9613	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200124	277.76	277.8	274.425	276.47	227106	263.9422	down	down	correct
HIL.US	Hill International Inc	20200124	3.58	3.58	3.3801	3.56	436596	3.56	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20200124	5.13	5.14	5.12	5.12	320246	4.4164	down	down	correct
HIW.US	Highwoods Properties Inc	20200124	50.45	50.47	49.88	50.19	452628	45.6345	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200124	6.87	6.91	6.86	6.91	789153	5.8217	up	up	correct
HKIB.US	AMTD International Inc	20200124	8.42	8.5	8.3	8.5	6100	8.5	up	up	correct
HL.US	PB	20200124	53.32	53.32	53.32	53.32	0	47.7703
HLF.US	Herbalife Nutrition Ltd	20200124	43.84	43.91	41.73	41.9	978743	41.9	down	down	correct
HLI.US	Houlihan Lokey Inc	20200124	52.51	52.55	51.73	51.91	238263	49.7964	down	down	correct
HLIO.US	Helios Technologies Inc.	20200124	45.91	45.91	43.94	44.27	44621	43.7139	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200124	111.45	111.45	107.48	108.49	2105331	108.3238	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200124	8.82	8.82	8.49	8.63	1101525	8.63	down	down	correct
HMC.US	Honda Motor Co. Ltd	20200124	27.13	27.19	26.8	26.89	526850	25.6446	down	down	correct
HMLP.US	PA	20200124	26.9888	26.9888	26.6518	26.68	21379	22.2548	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200124	44.33	44.33	43.1	43.36	101202	40.7258	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20200124	3.54	3.67	3.52	3.67	4033364	3.5874	up	down	incorrect
HNGR.US	Hanger Inc	20200124	25.9	26.04	25.39	25.75	122172	25.75	down	up	incorrect
HNI.US	HNI Corporation	20200124	37.78	37.84	36.96	37.29	91006	34.7304	down	down	correct
HNP.US	Huaneng Power International Inc	20200124	21	21.25	20.85	21	12641	18.5081
HOG.US	Harley	20200124	35.23	35.5	34.645	35.23	1994728	34.1697
HOMB.US	Home Bancshares Inc. (Conway AR)	20200124	19.81	19.81	19.35	19.49	700385	18.55	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20200124	31.36	32.9	28.8	29.62	231649	29.62	down	down	correct
HP.US	Helmerich & Payne Inc	20200124	42.38	42.6	41.94	42.23	1567960	37.2349	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200124	15.15	15.22	14.695	14.76	9582692	13.6828	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200124	22.42	22.4226	22.33	22.35	20689	19.3484	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20200124	23.38	23.399	23.284	23.38	36604	20.3341
HPQ.US	HP Inc	20200124	22.18	22.2	21.8	21.98	10299930	20.6423	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200124	19.6	19.6	19.53	19.56	51617	16.9288	down	down	correct
HQH.US	Tekla Healthcare Investors	20200124	21.23	21.23	20.64	20.71	216629	17.4836	down	down	correct
HQL.US	Tekla Life Sciences Investors	20200124	17.44	17.44	17.04	17.09	170254	14.4498	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20200124	35.59	35.74	35.37	35.59	670624	32.9036
HRB.US	H&R Block Inc	20200124	24.38	24.51	23.87	23.94	2220859	21.4576	down	down	correct
HRC.US	Hill	20200124	109.84	110.71	105.78	109.64	1450493	107.9368	down	down	correct
HRI.US	Herc Holdings Inc	20200124	44.8	44.825	44.25	44.6	195257	44.4801	down	down	correct
HRL.US	Hormel Foods Corporation	20200124	47.16	47.23	46.745	47.23	1667233	45.5625	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200124	12.93	12.97	12.71	12.74	235033	12.0692	down	down	correct
HSBC.US	HSBC Holdings plc	20200124	38.15	38.18	37.4143	37.52	5358037	35.0891	down	down	correct
HSC.US	Harsco Corporation	20200124	16.53	16.53	15.69	15.8	5288092	15.8	down	down	correct
HSY.US	The Hershey Company	20200124	154.06	154.83	153.14	154.68	592626	148.3744	up	down	incorrect
HT.US	PE	20200124	25.23	25.94	25.2043	25.227	10146	20.8798	down	down	correct
HTA.US	Healthcare Trust of America Inc	20200124	31.91	32.1262	31.8	32.1	1431211	29.8601	up	up	correct
HTD.US	John Hancock Tax	20200124	27.73	27.7764	27.61	27.65	60721	23.9977	down	down	correct
HTGC.US	Hercules Capital Inc	20200124	14.49	14.49	14.29	14.38	400529	11.743	down	down	correct
HTH.US	Hilltop Holdings Inc	20200124	23.78	24.105	23.58	24.06	368456	23.2884	up	down	incorrect
HTY.US	John Hancock Investments	20200124	7.19	7.19	7.12	7.14	57122	5.783	down	down	correct
HUBB.US	Hubbell Incorporated	20200124	149.12	149.84	146.39	146.94	201921	140.2192	down	down	correct
HUBS.US	HubSpot Inc	20200124	186.87	188.85	183.06	184.85	478937	184.85	down	down	correct
HUM.US	Humana Inc	20200124	364.45	364.45	354.19	356.9	973928	352.6893	down	up	incorrect
HUN.US	Huntsman Corporation	20200124	22.7	22.78	22.1	22.27	1470722	21.0126	down	down	correct
HUYA.US	HUYA Inc	20200124	19.03	19.08	18.06	18.15	3459600	18.15	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200124	20.4	20.47	19.96	20.11	68346	16.5881	down	down	correct
HWM.US	Howmet Aerospace Inc	20200124	29.69	29.81	28.76	29.11	5304469	29.0571	down	down	correct
HXL.US	Hexcel Corporation	20200124	74.91	74.95	73.48	74.22	687041	74.0506	down	up	incorrect
HY.US	Hyster	20200124	59.18	59.18	57.195	57.41	29854	54.6226	down	down	correct
HYB.US	The New America High Income Fund Inc	20200124	9.2	9.21	9.17	9.1845	29850	8.0029	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200124	15.7	15.76	15.6802	15.73	78773	13.5718	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200124	11.34	11.35	11.25	11.25	720147	9.5885	down	down	correct
HZN.US	Horizon Global Corporation	20200124	3.47	3.5	3.39	3.5	11800	3.5	up	down	incorrect
HZO.US	MarineMax Inc	20200124	22.15	23.15	21.46	21.88	652377	21.88	down	down	correct
IAA.US	IAA Inc	20200124	47.98	49.9	47.98	48.53	1217500	48.53	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200124	8.74	8.74	8.63	8.69	47135	7.2227	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200124	2.96	3.03	2.94	3.01	3618152	3.01	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200124	50.55	50.55	48.52	49.07	6229	47.2429	down	up	incorrect
IBM.US	International Business Machines Corporation	20200124	143.2612	143.7907	140.3338	140.4337	5580189	121.4568	down	down	correct
IBN.US	ICICI Bank Limited	20200124	14.83	14.89	14.6	14.66	8099581	14.6167	down	down	correct
IBP.US	Installed Building Products Inc	20200124	79.1	80.25	76.4	77.03	202256	76.2756	down	down	correct
ICD.US	Independence Contract Drilling Inc	20200124	0.7997	0.8314	0.75	0.7851	6492	15.702	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200124	97.3	98.0921	96.86	97.11	1880177	94.8456	down	down	correct
ICL.US	ICL Group Ltd	20200124	4.37	4.37	4.27	4.3	164250	3.7861	down	up	incorrect
IDA.US	IDACORP Inc	20200124	111.28	112.34	111.15	112.04	203181	105.7672	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200124	11.7	11.71	11.56	11.57	88653	9.9037	down	down	correct
IDT.US	IDT Corporation	20200124	7.325	7.54	7.29	7.46	55653	7.46	up	up	correct
IEX.US	IDEX Corporation	20200124	174.12	174.12	171.02	172.14	237253	168.8866	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20200124	136.29	137.25	135.18	135.79	687790	129.2546	down	down	correct
IFN.US	The India Fund Inc	20200124	20.6	20.7	20.59	20.59	83290	16.1994	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20200124	44.42	44.5	43.35	43.35	21688	38.2438	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200124	10.75	10.78	10.65	10.69	42302	9.1292	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200124	6.33	6.35	6.27	6.28	382443	5.2947	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200124	22.04	22.22	21.96	22.13	20541	20.5611	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200124	8.14	8.19	8.1303	8.15	250242	6.9147	up	up	correct
IGT.US	International Game Technology PLC	20200124	14.3	14.35	13.85	14.11	2030456	13.5706	down	down	correct
IHC.US	Independence Holding Company	20200124	42.03	42.13	41.85	41.85	3329	40.943	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200124	7.94	7.97	7.9	7.9	71125	6.5883	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20200124	63.49	63.68	62.06	62.42	325417	61.0041	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200124	10.56	10.6099	10.5201	10.565	35948	9.3161	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200124	10.74	10.74	10.62	10.65	4869	9.4383	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200124	20.76	20.81	20.7	20.7	23412	19.9075	down	up	incorrect
IIIN.US	Insteel Industries Inc	20200124	25.19	25.2	23.8	23.89	90948	21.1998	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200124	15.61	15.68	15.61	15.65	63108	14.2975	up	up	correct
IIPR.US	PA	20200124	30.621	30.621	30.51	30.51	1022	27.0348	down	down	correct
IMAX.US	IMAX Corporation	20200124	18.25	18.35	17.71	17.97	699853	17.97	down	down	correct
INFO.US	IHS Markit Ltd	20200124	80.87	80.98	79.73	79.89	2283883	78.5884	down	down	correct
INFY.US	Infosys Limited	20200124	11.07	11.12	10.935	11.03	21191260	10.5596	down	down	correct
ING.US	ING Groep N.V	20200124	11.44	11.44	11.23	11.27	2776659	10.6931	down	down	correct
INGR.US	Ingredion Incorporated	20200124	93.06	93.06	91.83	92.26	273622	87.3992	down	down	correct
INN.US	Summit Hotel Properties Inc	20200124	11.96	11.96	11.63	11.67	646782	11.4942	down	up	incorrect
INS.US	Intelligent Systems Corporation	20200124	40.38	41.8879	40.01	40.43	69008	40.43	up	up	correct
INSI.US	Insight Select Income Fund	20200124	20.41	20.48	20.315	20.48	33079	18.2187	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200124	80.39	81.01	79.7545	80.63	151202	80.63	up	up	correct
INSW.US	PA	20200124	25.65	25.7057	25.64	25.695	2464	25.1505	up	up	correct
INT.US	World Fuel Services Corporation	20200124	40.42	40.48	39.57	40.06	286335	38.8296	down	down	correct
INVH.US	Invitation Homes Inc	20200124	31.4	31.59	31.2	31.34	2554041	30.1171	down	down	correct
IO.US	ION Geophysical Corporation	20200124	5.68	5.7	5.35	5.51	133644	5.51	down	up	incorrect
IP.US	International Paper Company	20200124	44.56	44.6363	43.31	43.53	2824074	37.7258	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20200124	23.65	23.65	23.175	23.41	2247650	21.4948	down	down	correct
IPI.US	Intrepid Potash Inc	20200124	2.31	2.31	2.19	2.21	66707	22.1	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20200124	12.87	12.92	12.8646	12.92	114521	11.7912	up	up	correct
IQV.US	IQVIA Holdings Inc	20200124	161.62	162.14	157.78	158.1	821432	158.1	down	down	correct
IR.US	Ingersoll Rand Inc	20200124	34.9	34.9	34.27	34.66	773834	33.2833	down	down	correct
IRL.US	The New Ireland Fund Inc	20200124	9.84	9.9395	9.84	9.86	7609	7.8844	up	up	correct
IRM.US	Iron Mountain Incorporated	20200124	31.9	31.94	31.47	31.55	2630117	27.3244	down	down	correct
IRT.US	Independence Realty Trust Inc	20200124	14.99	15.03	14.8	14.87	268448	13.8064	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200124	15.58	15.6	15.51	15.52	176948	13.191	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20200124	26.25	26.35	26.25	26.3	20800	26.3	up	down	incorrect
IT.US	Gartner Inc	20200124	162.23	162.72	160.2103	160.57	217379	160.57	down	down	correct
ITCB.US	Itaú Corpbanca	20200124	7.47	7.5739	7.24	7.5739	2506	6.6904	up	up	correct
ITGR.US	Integer Holdings Corporation	20200124	91.18	91.18	88.63	89.2	223321	89.2	down	down	correct
ITT.US	ITT Inc	20200124	72.11	72.225	70.9	71.41	570592	69.8857	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200124	8.204	8.234	8.0541	8.1241	11413840	6.2072	down	down	correct
ITW.US	Illinois Tool Works Inc	20200124	180	180	175.255	176.3	1093759	169.1694	down	up	incorrect
IVC.US	Invacare Corporation	20200124	8.51	8.64	8.33	8.57	287163	8.5536	up	up	correct
IVH.US	Ivy Funds	20200124	14.06	14.13	14.05	14.11	72219	12.0765	up	down	incorrect
IVR.US	PC	20200124	27.0715	27.08	26.9612	27.08	12335	23.03	up	up	correct
IVZ.US	Invesco Ltd	20200124	18.49	18.49	17.99	18.17	5422667	16.6517	down	down	correct
IX.US	ORIX Corporation	20200124	85.91	85.974	85.14	85.19	25860	80.9082	down	down	correct
J.US	Jacobs Engineering Group Inc	20200124	96.07	97.93	96.07	97	1215675	95.5412	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200124	9.5	9.6765	9.5	9.61	30213	9.61	up	up	correct
JBGS.US	JBG SMITH Properties	20200124	40.96	41.09	40.83	41.05	494044	38.9783	up	up	correct
JBL.US	Jabil Inc	20200124	43.33	43.38	42.62	42.85	905473	42.1917	down	down	correct
JBT.US	John Bean Technologies Corporation	20200124	114.85	114.85	111.67	112.98	95718	112.1882	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200124	14.94	14.96	14.85	14.89	57233	12.4301	down	down	correct
JCI.US	Johnson Controls International plc	20200124	41.64	41.7	41.105	41.35	4563318	39.5494	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200124	9.94	10	9.94	9.95	41546	8.8325	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200124	11.19	11.2	11.11	11.125	51268	9.5247	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200124	22.11	22.11	21.83	21.89	1391870	20.6186	down	up	incorrect
JELD.US	JELD	20200124	26.54	26.75	26.21	26.53	638750	26.53	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200124	9.29	9.2999	9.115	9.12	29345	8.242	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200124	7.91	7.91	7.89	7.91	7075	7.5641
JFR.US	Nuveen Floating Rate Income Fund	20200124	10.34	10.36	10.3116	10.35	199421	9.0211	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200124	16.72	16.72	16.66	16.67	48173	14.2745	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200124	10.76	10.83	10.75	10.83	6875	9.8648	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200124	9.99	10	9.98	9.98	65907	9.459	down	down	correct
JHG.US	Janus Henderson Group plc	20200124	25.37	25.67	25.06	25.26	1071845	22.7615	down	down	correct
JHI.US	John Hancock Investors Trust	20200124	17.75	17.794	17.69	17.75	9020	15.0834
JHS.US	John Hancock Income Securities Trust	20200124	14.86	14.98	14.8	14.98	26288	13.4682	up	up	correct
JHX.US	James Hardie Industries plc	20200124	21.72	21.78	21.464	21.59	20433	20.9077	down	down	correct
JILL.US	J.Jill Inc	20200124	1.39	1.428	1.29	1.3	306556	6.5	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200124	20.88	21.03	20.24	20.39	645352	20.39	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200124	169.66	170.16	168.355	169.46	192898	169.46	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20200124	22.68	22.93	22.61	22.92	60013	20.9264	up	down	incorrect
JMIA.US	Jumia Technologies AG	20200124	8.5597	9.06	7.88	8.28	4918369	8.28	down	down	correct
JMM.US	Nuveen Multi	20200124	7.5	7.54	7.44	7.524	11379	6.8789	up	up	correct
JMP.US	JMP Group LLC	20200124	3.07	3.07	3.07	3.07	170	2.9711
JNJ.US	Johnson & Johnson	20200124	148.58	148.945	147.93	148.32	9051933	140.845	down	down	correct
JNPR.US	Juniper Networks Inc	20200124	24.57	24.69	24.41	24.58	3254419	23.0499	up	up	correct
JOE.US	The St. Joe Company	20200124	21.37	21.55	21.05	21.34	266110	21.1486	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200124	8.8	8.85	8.8	8.8199	8079	7.8884	up	down	incorrect
JP.US	Jupai Holdings Limited	20200124	1.79	1.83	1.64	1.66	63717	1.66	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200124	10.49	10.49	10.445	10.47	116797	9.1451	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200124	25.83	25.88	25.73	25.79	17784	22.6937	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200124	10.18	10.23	10.17	10.23	491534	9.01	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200124	24.94	25.05	24.81	24.91	12232	22.2102	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20200124	7.65	7.67	7.63	7.64	1124215	5.9513	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200124	18.84	18.99	18.84	18.95	104631	16.1147	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200124	10.14	10.19	10.1	10.15	493821	8.8504	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200124	10.88	10.9	10.86	10.88	45300	9.234
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200124	15.49	15.52	15.4611	15.48	64869	13.4681	down	down	correct
JT.US	Jianpu Technology Inc	20200124	1.35	1.35	1.27	1.29	103508	10.32	down	down	correct
JTA.US	Nuveen Tax	20200124	12.12	12.23	12.02	12.05	41273	10.4155	down	down	correct
JTD.US	Nuveen Tax	20200124	18.03	18.15	17.95	17.95	36659	15.525	down	down	correct
JW.US	B	20200124	47.99	47.99	47.1	47.12	727	45.4419	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200124	47.99	47.99	47.1	47.12	727	44.601	down	up	incorrect
JWN.US	Nordstrom Inc	20200124	39.47	39.47	38.56	38.67	2130651	38.1773	down	down	correct
K.US	Kellogg Company	20200124	70.73	70.73	69.11	69.34	1506538	64.4896	down	down	correct
KAI.US	Kadant Inc	20200124	111.48	111.48	108.67	109.62	46393	108.1408	down	up	incorrect
KAMN.US	Kaman Corporation	20200124	65.43	65.6	64.19	64.59	92326	62.3025	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200124	22.39	22.39	21.83	21.98	1538389	21.6859	down	down	correct
KB.US	KB Financial Group Inc	20200124	39.94	39.94	39.41	39.74	137607	38.2162	down	down	correct
KBH.US	KB Home	20200124	38.89	39.1	37.83	38.12	1798030	37.0943	down	up	incorrect
KBR.US	KBR Inc	20200124	28.38	28.45	27.585	27.93	1534765	27.1424	down	down	correct
KEN.US	Kenon Holdings Ltd	20200124	21.76	21.76	21.52	21.695	1847	17.7813	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20200124	11.33	11.33	11.24	11.28	23618	10.7673	down	up	incorrect
KEX.US	Kirby Corporation	20200124	85.24	85.4	83.1662	83.66	358601	83.66	down	down	correct
KEY.US	PK	20200124	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200124	104.84	105.3	102.63	102.98	1553437	102.98	down	down	correct
KF.US	The Korea Fund Inc	20200124	30.22	30.22	30.02	30.075	1942	23.3051	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200124	1.76	1.8031	1.73	1.74	10722	1.74	down	down	correct
KFY.US	Korn Ferry	20200124	43.85	43.85	42.56	42.99	329659	42.1289	down	down	correct
KGC.US	Kinross Gold Corporation	20200124	4.76	4.92	4.74	4.92	11496466	4.7926	up	up	correct
KIM.US	PM	20200124	26.65	26.71	26.51	26.67	13196	24.3797	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200124	16	16.03	15.93	15.98	104168	13.3432	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200124	42.55	43.42	42.37	43.06	1236545	41.833	up	up	correct
KLR.US	Kaleyra Inc	20200124	8.4	8.42	8.2	8.37	8300	8.37	down	up	incorrect
KMB.US	Kimberly	20200124	145.51	146.6	143.12	143.42	2107602	134.605	down	down	correct
KMI.US	Kinder Morgan Inc	20200124	21.77	21.77	21.43	21.56	16731900	18.8533	down	down	correct
KMPR.US	Kemper Corporation	20200124	77.66	77.73	76.4282	76.94	217921	74.3046	down	up	incorrect
KMT.US	Kennametal Inc	20200124	35.35	35.35	33.82	34.4	1011349	32.7352	down	down	correct
KMX.US	CarMax Inc	20200124	98.32	98.32	95.89	96.73	1096173	96.73	down	down	correct
KN.US	Knowles Corporation	20200124	21.22	21.25	20.55	20.68	483447	20.68	down	up	incorrect
KNL.US	Knoll Inc	20200124	25.51	25.51	24.99	25.2	251491	24.3664	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20200124	20.65	20.72	20.19	20.32	141271	15.8572	down	up	incorrect
KNX.US	Knight	20200124	37.63	37.74	36.7	37.06	1810505	36.4826	down	down	correct
KO.US	The Coca	20200124	57.85	57.87	57.46	57.68	8594325	54.0669	down	down	correct
KODK.US	Eastman Kodak Company	20200124	3.79	3.79	3.55	3.57	257902	3.57	down	down	correct
KOF.US	Coca	20200124	63.1	63.26	62.72	62.72	56619	56.5643	down	down	correct
KOP.US	Koppers Holdings Inc	20200124	33.22	33.26	32.58	32.77	101418	32.77	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20200124	6.16	6.16	5.88	5.98	3617500	5.8785	down	up	incorrect
KR.US	The Kroger Co	20200124	28.48	28.51	28.14	28.19	4642165	27.0491	down	down	correct
KRA.US	Kraton Corporation	20200124	21.19	21.3	19.86	20.08	184591	20.08	down	down	correct
KRC.US	Kilroy Realty Corporation	20200124	83.43	83.525	82.05	82.35	424809	77.8113	down	down	correct
KRG.US	Kite Realty Group Trust	20200124	18.8	18.8	18.36	18.54	593947	17.1659	down	down	correct
KRO.US	Kronos Worldwide Inc	20200124	11.99	11.99	11.55	11.59	225662	10.3781	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20200124	15.46	15.63	15.26	15.56	233996	12.8612	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200124	12.15	12.16	12.13	12.14	11429	11.1019	down	down	correct
KSS.US	Kohl's Corporation	20200124	46.31	46.45	45.41	45.49	1925408	43.0807	down	down	correct
KSU.US	P	20200124	29.15	29.99	28.07	29.75	1194	28.2022	up	up	correct
KT.US	KT Corporation	20200124	11	11.04	10.97	10.99	449910	10.4029	down	down	correct
KTB.US	Kontoor Brands Inc	20200124	42.61	42.73	41.25	41.91	309268	39.628	down	down	correct
KTF.US	DWS Municipal Income Trust	20200124	11.64	11.665	11.64	11.64	78665	10.6989
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200124	32.35	32.4137	32.35	32.4137	1017	28.6318	up	up	correct
KTN.US	Credit	20200124	32.2333	32.2333	32	32.0785	2055	29.2121	down	down	correct
KW.US	Kennedy	20200124	22.42	22.46	22.125	22.18	260520	20.2503	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20200124	170.09	170.09	167.71	169.61	85517	167.3807	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200124	13.93	13.9825	13.565	13.65	1177773	11.0255	down	down	correct
L.US	Loews Corporation	20200124	51.47	51.6	51.06	51.35	650496	50.7991	down	down	correct
LAC.US	Lithium Americas Corp	20200124	4.18	4.2	3.93	3.97	358018	3.97	down	down	correct
LAD.US	Lithia Motors Inc	20200124	143.41	143.41	136.8409	137.89	159405	136.2623	down	down	correct
LADR.US	Ladder Capital Corp	20200124	18.51	18.56	18.33	18.42	584823	16.0183	down	down	correct
LAIX.US	LAIX Inc	20200124	5.23	5.48	5.2	5.41	103000	5.41	up	down	incorrect
LAZ.US	Lazard Ltd	20200124	42.51	42.82	41.87	41.92	650600	38.0176	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20200124	9.31	9.31	8.73	8.79	654800	8.7175	down	down	correct
LC.US	LendingClub Corporation	20200124	12.54	12.71	12.1	12.21	308448	12.21	down	down	correct
LCI.US	Lannett Company Inc	20200124	9.9	10.05	8.93	8.95	1613577	8.95	down	down	correct
LCII.US	LCI Industries	20200124	113.27	113.27	111.06	112.14	92343	106.8099	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20200124	102.79	102.9483	101.18	101.62	625313	98.7171	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200124	26.69	26.7	26.47	26.67	82315	22.9544	down	down	correct
LEA.US	Lear Corporation	20200124	136.72	136.86	131.845	133.75	687304	131.3022	down	down	correct
LEAF.US	Leaf Group Ltd	20200124	2.71	3.1	2.66	3.01	107730	3.01	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200124	51.35	51.57	50.56	50.88	828876	47.0685	down	up	incorrect
LEJU.US	Leju Holdings Limited	20200124	2.18	2.19	1.96	1.99	109284	1.99	down	down	correct
LEN.US	Lennar Corporation	20200124	67.19	68.04	66.56	66.64	5237678	65.4284	down	down	correct
LENB.US	Lennar Corporation	20200124	53.65	54.07	52.92	52.97	67649	51.93	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200124	8.7	8.74	8.7	8.72	125452	7.9371	up	up	correct
LEVI.US	Levi Strauss & Co	20200124	20.11	20.16	19.9	20.14	1155008	19.7324	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20200124	13.2	13.24	12.94	13	552579	11.7673	down	down	correct
LGC.US	U	20200124	0.87	0.87	0.87	0.87	0	0.87
LGF.US	B	20200124	9.82	9.93	9.41	9.62	540816	9.62	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200124	10.49	10.52	10.045	10.3	1377715	10.3	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200124	16.85	16.9	16.77	16.8	61598	14.077	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200124	180.2	180.37	176.895	177.18	556970	177.18	down	down	correct
LHX.US	L3Harris Technologies Inc	20200124	223.23	224.5	222.04	222.98	1154234	214.8985	down	down	correct
LII.US	Lennox International Inc	20200124	246.06	246.36	240.17	240.97	208508	235.8598	down	down	correct
LIN.US	Linde plc	20200124	210	212.3	208.82	209.99	1541574	203.4979	down	down	correct
LINX.US	Linx S.A	20200124	8.88	8.93	8.7	8.7	79100	8.523	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20200124	1.06	1.1	1.06	1.1	6400	1.1	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20200124	8.21	8.2773	7.83	7.86	1212066	7.86	down	down	correct
LLY.US	Eli Lilly and Company	20200124	141.85	141.99	138.7	139.07	3183268	134.3125	down	down	correct
LMT.US	Lockheed Martin Corporation	20200124	429.9	433.522	429.69	432.5	1087074	409.2828	up	up	correct
LNC.US	Lincoln National Corporation	20200124	58.34	58.34	55.94	56.55	1669048	53.1022	down	down	correct
LND.US	BrasilAgro	20200124	4.98	4.98	4.98	4.98	203	4.4364
LNN.US	Lindsay Corporation	20200124	102.23	103.34	101.66	102.97	91930	100.8894	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200124	7.16	7.25	7.02	7.1	485981	6.6968	down	down	correct
LOW.US	Lowe's Companies Inc	20200124	122.58	122.87	119.48	120.23	3670596	116.9947	down	down	correct
LPG.US	Dorian LPG Ltd	20200124	14.16	14.23	13.77	13.94	629836	12.8759	down	down	correct
LPI.US	Laredo Petroleum Inc	20200124	2.08	2.08	1.92	1.99	329841	39.8	down	down	correct
LPL.US	LG Display Co. Ltd	20200124	6.46	6.48	6.41	6.43	240058	6.43	down	up	incorrect
LPX.US	Louisiana	20200124	31.03	31.2	30.44	31.07	961664	30.0577	up	up	correct
LRN.US	Stride Inc	20200124	19.96	20.14	19.63	19.7	395925	19.7	down	down	correct
LSI.US	Life Storage Inc	20200124	113.72	114.5	113.72	114.3	260832	71.555	up	up	correct
LSPD.US	Lightspeed POS Inc	20200124	35.2183	35.2183	33.6849	33.6849	2636	33.6849	down	up	incorrect
LTC.US	LTC Properties Inc	20200124	47.15	47.1903	46.78	46.95	200434	41.7083	down	down	correct
LTHM.US	Livent Corporation	20200124	9.31	9.39	8.99	9.11	2243700	9.11	down	down	correct
LUB.US	Luby's Inc	20200124	2.4	2.4	2.35	2.35	7853	1.4302	down	down	correct
LUMN.US	Lumen Technologies Inc	20200124	14.92	14.97	14.585	14.71	10767140	12.6851	down	down	correct
LUV.US	Southwest Airlines Co	20200124	55.61	56.56	54.96	56.55	7995110	56.3332	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200124	69.26	69.26	66.97	67.85	5362677	66.5229	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20200124	91.09	91.16	90.29	90.69	519044	88.2593	down	down	correct
LXFR.US	Luxfer Holdings PLC	20200124	17.4	17.52	17.05	17.07	124202	16.1923	down	down	correct
LXP.US	PC	20200124	57.3942	57.5355	57.3942	57.5355	491	51.291	up	up	correct
LXU.US	LSB Industries Inc	20200124	3.77	3.815	3.59	3.68	261868	2.8308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200124	85.96	86.13	84.39	84.95	2668835	77.8562	down	down	correct
LYG.US	Lloyds Banking Group plc	20200124	3.07	3.075	3	3	6217981	2.7019	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200124	74.65	74.65	71.699	72.02	1319015	72.02	down	down	correct
LZB.US	La	20200124	32.93	32.98	32.24	32.56	434351	31.6853	down	down	correct
M.US	Macy's Inc	20200124	17.08	17.11	16.67	16.78	8269937	15.9017	down	down	correct
MA.US	Mastercard Incorporated	20200124	326.57	327.0872	321.66	323.67	3634672	320.7903	down	down	correct
MAC.US	The Macerich Company	20200124	25.65	25.67	24.96	25	1968824	22.0469	down	down	correct
MAIN.US	Main Street Capital Corporation	20200124	44.5	44.56	43.83	44.02	295665	38.5731	down	up	incorrect
MAN.US	ManpowerGroup Inc	20200124	96.62	96.98	94.32	95.25	530993	90.4737	down	down	correct
MANU.US	Manchester United plc	20200124	18.97	19.11	18.86	19.05	55348	18.6184	up	up	correct
MAS.US	Masco Corporation	20200124	49.41	49.52	48.21	48.55	2834957	47.3226	down	down	correct
MATX.US	Matson Inc	20200124	39.69	39.77	38.6	39.2	171579	37.7115	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200124	11.17	11.17	11.1219	11.16	85809	10.1918	down	down	correct
MAXR.US	Maxar Technologies Inc	20200124	20.14	20.27	18.9	19.02	1094749	18.9536	down	down	correct
MBI.US	MBIA Inc	20200124	9.26	9.27	9.22	9.26	629824	9.26
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200124	10.67	10.82	10.67	10.77	4937585	8.7752	up	up	correct
MC.US	Moelis & Company	20200124	35.25	35.32	34.86	35.3	605135	28.4858	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200124	14.69	14.75	14.638	14.75	80991	13.5957	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200124	48.64	48.64	47.42	47.8	14698	47.8	down	down	correct
MCD.US	McDonald's Corporation	20200124	214.18	214.18	210.9	211.24	3106346	201.4849	down	down	correct
MCI.US	Barings Corporate Investors	20200124	16.75	16.75	16.5677	16.619	13462	14.7149	down	down	correct
MCK.US	McKesson Corporation	20200124	155.5	155.5	149.56	152.62	1135869	149.6642	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200124	6.71	6.75	6.6138	6.62	47294	5.3482	down	up	incorrect
MCO.US	Moody's Corporation	20200124	257.94	258.89	254.375	255.62	495581	251.6495	down	down	correct
MCR.US	MFS Charter Income Trust	20200124	8.5	8.5101	8.49	8.5	170380	7.2529
MCS.US	The Marcus Corporation	20200124	30.66	30.67	29.73	29.93	188542	29.7323	down	down	correct
MCY.US	Mercury General Corporation	20200124	48.17	48.66	48.013	48.59	206781	43.9282	up	up	correct
MD.US	MEDNAX Inc	20200124	27.45	27.45	26.13	26.77	762500	26.77	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200124	44.76	45.15	43.93	44.26	445322	38.3684	down	down	correct
MDLA.US	Medallia Inc	20200124	31.41	31.46	30.3	30.63	1519300	30.63	down	down	correct
MDLQ.US	Medley LLC	20200124	18.6	19	18.55	18.7154	5719	14.6531	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200124	18.8812	18.8812	18.5	18.5	5583	13.6889	down	down	correct
MDP.US	Meredith Corporation	20200124	30.61	30.61	29.14	29.8	1485413	29.1571	down	down	correct
MDT.US	Medtronic plc	20200124	120.89	121.03	118.865	119.26	3382523	114.0455	down	down	correct
MDU.US	MDU Resources Group Inc	20200124	30.09	30.21	29.63	29.8	1373101	28.0272	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200124	8.86	9	8.84	8.85	6600	8.85	down	down	correct
MED.US	Medifast Inc	20200124	109.52	111	102.53	103.5	564704	97.1527	down	down	correct
MEI.US	Methode Electronics Inc	20200124	38.35	38.35	37.25	37.31	186780	36.4695	down	down	correct
MER.US	PK	20200124	26.48	26.64	26.21	26.3	127700	24.7459	down	down	correct
MET.US	PF	20200124	25.6	25.6299	25.48	25.49	1297795	23.3498	down	down	correct
MFC.US	Manulife Financial Corporation	20200124	20.82	20.87	20.61	20.65	3224286	18.6409	down	down	correct
MFG.US	Mizuho Financial Group Inc	20200124	3.02	3.02	2.96	2.97	231079	2.7464	down	down	correct
MFGP.US	Micro Focus International plc	20200124	14.35	14.52	14.2783	14.35	452231	12.3819
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200124	13.77	13.83	13.7001	13.83	172094	12.7899	up	up	correct
MFM.US	MFS Municipal Income Trust	20200124	7.19	7.21	7.18	7.19	81588	6.5882
MFO.US	MFA Financial Inc. SR NT 42	20200124	26	26.13	25.93	25.9681	5462	24.2179	down	up	incorrect
MFV.US	MFS Special Value Trust	20200124	6.95	7.08	6.82	6.85	9590	5.7692	down	down	correct
MG.US	Mistras Group Inc	20200124	12.94	12.94	12.545	12.65	45325	12.65	down	down	correct
MGA.US	Magna International Inc	20200124	53.93	53.93	52.57	52.9	417193	50.2048	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20200124	4.57	4.58	4.56	4.58	70769	4.1159	up	up	correct
MGM.US	MGM Resorts International	20200124	32.33	32.4	31.155	31.57	6877981	31.3209	down	down	correct
MGP.US	MGM Growth Properties LLC	20200124	32.26	32.4	31.96	32.1	1216294	28.6	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200124	27.26	27.38	27.12	27.14	25784	24.6551	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200124	25.85	26.09	25.85	26	36315	23.1722	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200124	11.49	11.505	11.1	11.26	1286456	11.1975	down	down	correct
MH.US	PD	20200124	6.7	6.75	6.68	6.75	9143	6.75	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200124	17.37	17.38	17.27	17.36	8000	15.8974	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200124	7.71	7.76	7.69	7.72	33341	7.2356	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200124	12.38	12.42	12.34	12.41	53359	11.3764	up	up	correct
MHK.US	Mohawk Industries Inc	20200124	143.03	144.37	140.81	141.86	530491	141.86	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200124	19.25	19.4232	19.25	19.285	1998	18.5336	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200124	13.95	13.97	13.92	13.92	53369	12.7693	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200124	22.28	22.3447	22.26	22.3447	745	18.7981	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20200124	44.63	44.77	44.06	44.38	448700	2.5665	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200124	3.85	3.85	3.81	3.83	2046517	3.3186	down	down	correct
MITT.US	PC	20200124	26.757	26.965	26.757	26.965	1972	22.664	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200124	14.62	14.63	14.01	14.05	29925	13.4551	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200124	14.54	14.62	14.5108	14.6	29468	13.4071	up	up	correct
MKC.US	V	20200124	87.045	87.045	86.365	86.365	1800	84.1162	down	up	incorrect
MKL.US	Markel Corporation	20200124	1181.08	1190.95	1179.96	1188.38	30692	1188.38	up	up	correct
MLI.US	Mueller Industries Inc	20200124	31.27	31.27	30.43	30.66	204613	29.8575	down	down	correct
MLM.US	Martin Marietta Materials Inc	20200124	267.48	267.61	262.27	263.89	305793	259.618	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20200124	10.83	10.84	10.7	10.7	5295	10.7	down	down	correct
MLR.US	Miller Industries Inc	20200124	35.94	36.4	35.85	36.29	39691	34.7975	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200124	114.48	114.74	113.15	113.87	915036	110.2309	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200124	21.77	21.78	21.616	21.65	43037	19.7572	down	down	correct
MMI.US	Marcus & Millichap Inc	20200124	37.71	37.71	36.86	37.02	66589	37.02	down	down	correct
MMM.US	3M Company	20200124	178.49	179.81	177.53	178.15	2643095	166.4706	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20200124	64.75	64.89	63.53	63.94	650641	53.1919	down	down	correct
MMS.US	Maximus Inc	20200124	74.89	75.34	73.98	74.1	314316	71.9925	down	down	correct
MMT.US	MFS Multimarket Income Trust	20200124	6.36	6.39	6.36	6.37	142737	5.4836	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200124	13.96	14.04	13.92	14.02	116610	13.0085	up	down	incorrect
MN.US	Manning & Napier Inc	20200124	1.95	1.95	1.85	1.95	49432	1.8956
MNP.US	Western Asset Municipal Partners Fund Inc	20200124	15.41	15.435	15.38	15.41	15389	14.2944
MNR.US	PC	20200124	25.06	25.16	25.06	25.1	32613	22.2191	up	up	correct
MNRL.US	Brigham Minerals Inc	20200124	18.51	18.51	17.33	17.73	779900	14.9183	down	down	correct
MO.US	Altria Group Inc	20200124	50.49	50.595	50.025	50.25	10049654	42.7904	down	down	correct
MOD.US	Modine Manufacturing Company	20200124	7.46	7.55	7.39	7.45	247474	7.45	down	down	correct
MODN.US	Model N Inc	20200124	33.04	33.7	32.7101	32.83	195190	32.83	down	down	correct
MOG.US	A	20200124	91.35	93.18	89.45	90.2	246796	88.206	down	up	incorrect
MOGU.US	MOGU Inc	20200124	2.28	2.35	2.1	2.21	42154	2.21	down	up	incorrect
MOH.US	Molina Healthcare Inc	20200124	138.26	138.26	134.02	134.57	250807	134.57	down	down	correct
MOS.US	The Mosaic Company	20200124	19.91	20.08	19.015	19.14	6210877	18.7607	down	down	correct
MOV.US	Movado Group Inc	20200124	20.24	20.24	19.23	19.35	109808	18.7673	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200124	14.56	14.69	14.56	14.69	41490	13.5124	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20200124	55.14	55.28	53.96	54.49	4607590	49.5013	down	up	incorrect
MPLX.US	MPLX LP	20200124	24.95	25.03	24.4	24.57	2784869	18.8878	down	down	correct
MPV.US	Barings Participation Investors	20200124	16.47	16.5	16.25	16.25	17657	14.5123	down	down	correct
MPW.US	Medical Properties Trust Inc	20200124	22.41	22.56	22.295	22.4	2800175	20.137	down	down	correct
MPX.US	Marine Products Corporation	20200124	14.37	14.44	14.195	14.44	7598	13.6167	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200124	13.31	13.37	13.3	13.37	32266	12.2613	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200124	15.45	15.49	15.3806	15.49	63662	14.1663	up	up	correct
MRC.US	MRC Global Inc	20200124	12.37	12.39	11.9601	12.01	716361	12.01	down	down	correct
MRK.US	Merck & Co. Inc	20200124	88.5626	88.7575	85.5149	85.9146	14270280	76.6721	down	down	correct
MRO.US	Marathon Oil Corporation	20200124	12.12	12.14	11.74	11.93	14343410	11.6389	down	down	correct
MS.US	PL	20200124	25.5233	25.5576	25.45	25.5	54434	23.4842	down	down	correct
MSA.US	MSA Safety Incorporated	20200124	136.74	137.73	134.94	136.54	175960	133.3154	down	down	correct
MSB.US	Mesabi Trust	20200124	22.68	22.77	22.175	22.25	84214	18.5178	down	down	correct
MSC.US	Studio City International Holdings Limited	20200124	19.75	19.8	19.75	19.75	90	19.75
MSCI.US	MSCI Inc	20200124	280.58	281	274.23	276.11	221757	271.9808	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200124	9.85	9.86	9.83	9.84	183601	8.8964	down	down	correct
MSGS.US	W	20200124	299.36	300.15	293.9757	296.72	95080	295.064	down	down	correct
MSI.US	Motorola Solutions Inc	20200124	177.91	179.76	177.535	179.66	669091	174.2864	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200124	72.66	72.895	71.2	71.89	489227	64.3759	down	down	correct
MT.US	ArcelorMittal	20200124	15.69	15.72	15.2	15.4	3669990	15.2574	down	down	correct
MTB.US	M&T Bank Corporation	20200124	170.82	173.44	168.09	171.49	1282245	160.3772	up	up	correct
MTD.US	Mettler	20200124	836.07	836.07	817.87	819.95	122978	819.95	down	down	correct
MTDR.US	Matador Resources Company	20200124	16.08	16.08	15.34	15.8	1934264	15.7384	down	up	incorrect
MTG.US	MGIC Investment Corporation	20200124	14	14.03	13.72	13.78	2113776	13.1781	down	down	correct
MTH.US	Meritage Homes Corporation	20200124	68.68	68.9	67.16	67.67	291076	67.67	down	down	correct
MTL.US	P	20200124	0.8321	0.8394	0.81	0.825	63948	0.825	down	down	correct
MTN.US	Vail Resorts Inc	20200124	250.47	251.15	241.66	243.88	321025	239.6266	down	down	correct
MTOR.US	Meritor Inc	20200124	23.96	24.02	23.04	23.33	1020287	23.33	down	down	correct
MTR.US	Mesa Royalty Trust	20200124	8.15	8.2191	7.8092	7.8092	3251	7.0988	down	up	incorrect
MTRN.US	Materion Corporation	20200124	58.23	58.23	56.84	57.17	71283	56.3447	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200124	21.29	21.39	21.2011	21.3	22320	20.5265	up	up	correct
MTW.US	The Manitowoc Company Inc	20200124	15.33	15.44	14.79	14.92	194638	14.92	down	up	incorrect
MTX.US	Minerals Technologies Inc	20200124	57.62	57.62	55.685	56.05	107150	55.6928	down	down	correct
MTZ.US	MasTec Inc	20200124	62.43	62.6874	60.48	60.94	520172	60.94	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200124	15.73	15.808	15.6	15.67	23381	14.3163	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200124	14.35	14.41	14.35	14.38	58962	13.2543	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200124	12.98	13.05	12.9701	13.05	60038	11.9689	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200124	5.25	5.27	5.16	5.19	1012997	4.8993	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200124	15.42	15.47	15.38	15.39	17893	14.5519	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200124	14.64	14.75	14.61	14.72	100597	13.5695	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200124	14.72	14.7299	14.705	14.719	39857	13.3771	down	down	correct
MUR.US	Murphy Oil Corporation	20200124	24	24.085	23.33	23.8	2693587	22.1631	down	down	correct
MUSA.US	Murphy USA Inc	20200124	111.38	111.86	110.64	111.53	359992	110.5352	up	down	incorrect
MUX.US	McEwen Mining Inc	20200124	1.17	1.19	1.15	1.18	2020779	1.18	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200124	9.27	9.27	9.2401	9.27	92732	8.5137
MVO.US	MV Oil Trust	20200124	5.83	5.891	5.65	5.77	36177	4.6288	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200124	15.13	15.17	15.1213	15.16	15238	13.8572	up	up	correct
MWA.US	Mueller Water Products Inc	20200124	12.28	12.37	12	12.09	736250	11.6732	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200124	15.51	15.66	14.71	14.71	453698	14.71	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200124	11.91	12.04	11.91	11.93	17400	11.93	up	up	correct
MXF.US	The Mexico Fund Inc	20200124	14.65	14.69	14.41	14.4162	42928	13.7776	down	down	correct
MXL.US	MaxLinear Inc	20200124	21.89	21.89	21.17	21.51	363378	21.51	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200124	14.5	14.55	14.48	14.55	52008	13.4807	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200124	15.02	15.04	14.92	14.97	99269	13.6768	down	down	correct
MYE.US	Myers Industries Inc	20200124	17.33	17.33	16.91	16.93	98309	15.8694	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200124	13.92	14	13.9027	13.98	180843	12.8945	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200124	15.61	15.629	15.55	15.55	32530	14.1157	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200124	13.28	13.32	13.2656	13.305	23278	12.2292	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200124	13.26	13.4499	12.61	12.96	617631	12.96	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200124	15.2	15.2	15.14	15.18	184050	14.5485	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200124	14.87	14.91	14.85	14.88	607509	14.2108	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200124	14.42	14.44	14.35	14.41	46356	13.8124	down	down	correct
NAT.US	Nordic American Tankers Limited	20200124	4.34	4.34	4.02	4.09	4066392	3.5739	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200124	13.8	13.87	13.7762	13.85	23217	13.3304	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200124	22.4	22.5	22.38	22.5	57595	20.3328	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200124	36.1	36.1	33.47	34.52	310422	32.902	down	down	correct
NBR.US	Nabors Industries Ltd	20200124	2.54	2.54	2.41	2.49	146385	121.6705	down	down	correct
NC.US	NACCO Industries Inc	20200124	47.39	47.76	47.01	47.75	7457	45.0898	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200124	10.7	10.75	10.63	10.75	42182	10.1555	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200124	58.12	58.12	55.225	55.84	2244658	55.84	down	down	correct
NCR.US	NCR Corporation	20200124	35.36	35.36	34.385	34.65	419019	34.65	down	up	incorrect
NCV.US	PA	20200124	26.713	26.805	26.71	26.73	1500	24.4992	up	up	correct
NCZ.US	PA	20200124	26.4427	26.4427	26.4	26.42	1618	25.7163	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200124	4.04	4.04	3.9329	3.99	88997	30.1327	down	down	correct
NEA.US	Nuveen AMT	20200124	14.58	14.63	14.5601	14.63	460451	13.9917	up	up	correct
NEM.US	Newmont Corporation	20200124	43.65	44.36	43.46	44.29	5677481	41.9583	up	up	correct
NEP.US	NextEra Energy Partners LP	20200124	56.3	56.51	55.57	55.92	366763	52.077	down	down	correct
NET.US	Cloudflare Inc	20200124	18.18	18.68	17.72	17.77	648900	17.77	down	down	correct
NETI.US	Eneti Inc	20200124	4.7	4.78	4.41	4.52	60694	44.2203	down	up	incorrect
NEU.US	NewMarket Corporation	20200124	463.3	465.285	452.36	452.52	29835	433.3311	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200124	15.2	15.22	15.13	15.2	58673	14.2805
NEW.US	Puxin Limited	20200124	8.89	8.89	8.2	8.27	297627	8.27	down	down	correct
NEWR.US	New Relic Inc	20200124	70.38	70.72	68.1521	68.49	278319	68.49	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200124	5.82	5.84	5.41	5.46	1547907	5.46	down	down	correct
NEXA.US	Nexa Resources S.A	20200124	8.91	8.93	8.365	8.4	63254	7.5403	down	down	correct
NFG.US	National Fuel Gas Company	20200124	44.31	44.31	42.99	43.31	597003	40.3586	down	down	correct
NFH.US	WS	20200124	9.31	9.56	9.27	9.38	163372	8.1444	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200124	13.34	13.39	13.26	13.29	246009	11.523	down	up	incorrect
NGG.US	National Grid plc	20200124	66.3	66.46	66.07	66.29	654624	59.7391	down	up	incorrect
NGL.US	PC	20200124	25.87	26.0001	25.87	26	4707	21.2067	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200124	11.54	11.58	11.35	11.53	62930	11.53	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200124	10.49	10.635	10.41	10.57	51538	8.9328	up	up	correct
NGVT.US	Ingevity Corporation	20200124	80	80.24	77.57	77.88	248836	77.88	down	down	correct
NHI.US	National Health Investors Inc	20200124	85.96	86.34	85.59	85.96	138739	76.4064
NI.US	PB	20200124	28.34	28.35	28.05	28.29	16508	25.1539	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200124	13.93	13.963	13.91	13.96	36202	13.4387	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200124	24	24.01	23.6805	23.83	73684	19.928	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200124	10.47	10.54	10.47	10.48	10556	10.1497	up	up	correct
NINE.US	Nine Energy Service Inc	20200124	5.94	6.0473	5.77	6	144090	6	up	down	incorrect
NIO.US	NIO Inc	20200124	5	5.06	4.51	4.66	65442300	4.66	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200124	14.173	14.173	14.12	14.14	8631	13.6615	down	down	correct
NJR.US	New Jersey Resources Corporation	20200124	43.49	43.56	42.79	43.17	408299	39.9989	down	down	correct
NKE.US	NIKE Inc	20200124	103.59	103.89	101.66	102.03	3839278	100.3125	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200124	12.78	12.79	12.76	12.78	13740	12.2807
NKX.US	Nuveen California AMT	20200124	15.74	15.8	15.7355	15.8	40912	15.1551	up	up	correct
NL.US	NL Industries Inc	20200124	3.7	3.77	3.63	3.63	7266	3.3612	down	down	correct
NLS.US	Nautilus Inc	20200124	3.61	3.84	3.44	3.47	706042	3.47	down	down	correct
NLSN.US	Nielsen Holdings plc	20200124	21.47	21.47	20.995	21.16	3303631	20.6405	down	down	correct
NLY.US	PI	20200124	26.1	26.15	26.06	26.077	19612	23.1189	down	down	correct
NM.US	PH	20200124	6.7838	7.13	6.7838	7.13	2000	7.13	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200124	15.53	15.59	15.52	15.52	120500	14.0268	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200124	0.1547	0.1547	0.1486	0.1486	2210	1.486	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200124	11.47	11.49	11.4415	11.49	20980	11.1246	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200124	15.38	15.3825	14.435	14.64	165341	13.3675	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20200124	7.17	7.45	7.17	7.45	200	7.45	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200124	6.7838	7.13	6.7838	7.13	2000	7.13	up	up	correct
NMR.US	Nomura Holdings Inc	20200124	5.2	5.2	5.06	5.09	310529	4.7223	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200124	14.41	14.4427	14.395	14.4427	2080	13.8685	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200124	14.3	14.48	14.3	14.47	21134	13.9571	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200124	14.48	14.48	14.44	14.45	215623	13.6961	down	up	incorrect
NNI.US	Nelnet Inc	20200124	60.31	61.04	59.37	59.88	49134	58.3836	down	down	correct
NNN.US	National Retail Properties Inc	20200124	56.67	56.91	56.3	56.51	483288	51.002	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20200124	10.3	10.31	10.23	10.23	22289	6.3605	down	down	correct
NOA.US	North American Construction Group Ltd	20200124	11.66	11.71	11.46	11.51	59464	11.228	down	up	incorrect
NOAH.US	Noah Holdings Limited	20200124	37.04	37.29	35.74	36.06	272574	36.06	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20200124	383.02	384.18	380.2	381.64	738008	370.3425	down	down	correct
NOK.US	Nokia Corporation	20200124	4.09	4.09	4	4.05	29042750	4.05	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200124	14.3	14.3097	14.285	14.285	4077	13.7801	down	down	correct
NOMD.US	Nomad Foods Limited	20200124	21.13	21.3	20.64	20.67	680561	20.67	down	down	correct
NOV.US	NOV Inc	20200124	22.58	22.58	21.58	21.88	2166470	21.6828	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200124	13.15	13.66	13.01	13.15	772100	13.15
NOW.US	ServiceNow Inc	20200124	314.58	318.84	307.78	309.39	1789576	309.39	down	down	correct
NP.US	Neenah Inc	20200124	67.42	67.42	66.1633	67.27	72001	62.5612	down	down	correct
NPK.US	National Presto Industries Inc	20200124	87.78	87.78	86.04	86.98	26932	76.4611	down	down	correct
NPO.US	EnPro Industries Inc	20200124	65.44	65.57	62.95	63.22	98093	61.326	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200124	9.01	9.0473	8.48	8.63	897858	8.63	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200124	14.6068	14.65	14.59	14.65	20171	14.1377	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200124	14.36	14.43	14.36	14.41	36016	13.7102	up	up	correct
NR.US	Newpark Resources Inc	20200124	5.2	5.21	5.04	5.1	1737747	5.1	down	down	correct
NRG.US	NRG Energy Inc	20200124	38.79	38.885	37.8	37.96	2912605	35.4645	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200124	16.91	17.1559	16.604	16.81	170661	13.9313	down	down	correct
NRK.US	Nuveen New York AMT	20200124	13.76	13.79	13.74	13.79	43672	13.2251	up	up	correct
NRP.US	Natural Resource Partners L.P	20200124	21.15	21.26	20.67	20.93	9643	17.5853	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200124	5.7	5.74	5.69	5.73	14190	4.9327	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200124	27.95	28.36	27.87	28.03	14000	25.3361	up	down	incorrect
NS.US	PC	20200124	25.61	25.61	25.1532	25.2105	19318	20.7243	down	down	correct
NSA.US	PA	20200124	35	35.05	34.8	34.95	187841	32.4186	down	down	correct
NSC.US	Norfolk Southern Corporation	20200124	208	209.9	206.91	207.86	1129449	200.7646	down	down	correct
NSCO.US	WS	20200124	4.53	4.74	4.42	4.56	29776	2.9723	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200124	6.13	6.16	6.13	6.14	188652	5.3244	up	up	correct
NSP.US	Insperity Inc	20200124	92.96	92.99	90.87	91.81	206937	86.5912	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200124	35.14	35.38	34.64	34.86	150800	31.0995	down	down	correct
NTCO.US	Natura &Co Holding S.A	20200124	23.5	23.9	23.37	23.45	730100	23.45	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200124	10.82	10.84	10.57	10.6	539654	94.41	down	down	correct
NTP.US	Nam Tai Property Inc	20200124	9.19	9.4	8.89	9.26	83498	9.26	up	down	incorrect
NTR.US	Nutrien Ltd	20200124	45.07	45.22	44.165	44.28	1757709	41.1855	down	down	correct
NTZ.US	Natuzzi S.p.A	20200124	1.76	1.76	1.75	1.75	4567	1.75	down	down	correct
NUE.US	Nucor Corporation	20200124	51.59	51.59	49.84	50.33	2009664	47.7791	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200124	15.55	15.61	15.5405	15.59	43844	14.9765	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20200124	37.79	37.94	36.02	36.41	1092875	33.9844	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200124	10.81	10.83	10.79	10.82	229782	10.4809	up	up	correct
NUW.US	Nuveen AMT	20200124	16.37	16.42	16.37	16.39	55361	15.7724	up	down	incorrect
NVG.US	Nuveen AMT	20200124	16.85	16.9	16.82	16.87	381145	15.9808	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200124	12.58	12.75	12.5	12.61	75819	12.61	up	up	correct
NVR.US	NVR Inc	20200124	4025	4058	3951.62	3983.6	21362	3983.6	down	down	correct
NVRO.US	Nevro Corp	20200124	126.43	126.795	124.01	124.85	327260	124.85	down	down	correct
NVS.US	Novartis AG	20200124	95	95.21	93.65	93.87	5575435	87.0883	down	up	incorrect
NVST.US	Envista Holdings Corporation	20200124	33.21	33.3	32.26	32.32	2155200	32.32	down	down	correct
NVT.US	nVent Electric plc	20200124	25.9	25.93	25.37	25.63	1318757	24.313	down	down	correct
NVTA.US	Invitae Corporation	20200124	18.5	18.97	18.12	18.35	1993324	18.35	down	down	correct
NWG.US	NatWest Group plc	20200124	5.94	5.95	5.8	5.81	1697832	5.2742	down	down	correct
NWN.US	Northwest Natural Holding Company	20200124	76.06	76.09	74.48	75.22	206778	69.9957	down	down	correct
NX.US	Quanex Building Products Corporation	20200124	18.02	18.115	17.83	17.9	226550	17.3028	down	down	correct
NXC.US	Nuveen California Select Tax	20200124	15.72	15.91	15.71	15.75	7359	14.7758	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200124	14.84	14.8798	14.8334	14.8798	31667	14.2047	up	up	correct
NXN.US	Nuveen New York Select Tax	20200124	14.14	14.1899	14.0979	14.1899	4682	13.3251	up	up	correct
NXP.US	Nuveen Select Tax	20200124	16.66	16.77	16.6515	16.73	26467	15.7122	up	up	correct
NXQ.US	Nuveen Select Tax	20200124	15.44	15.44	15.37	15.39	25311	14.4478	down	up	incorrect
NXR.US	Nuveen Select Tax	20200124	16.42	16.5	16.37	16.41	17533	15.3911	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20200124	49.32	49.375	48.08	48.34	189584	45.6031	down	up	incorrect
NYCB.US	PU	20200124	50.9758	50.9758	50.95	50.9635	680	50.9635	down	down	correct
NYT.US	The New York Times Company	20200124	33.63	33.67	32.19	32.68	1367027	32.3459	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200124	16.4	16.4	16.34	16.37	147262	15.6126	down	down	correct
O.US	Realty Income Corporation	20200124	77.27	77.83	76.95	77.13	1001867	70.8722	down	down	correct
OAK.US	PB	20200124	27.95	27.95	27.8	27.89	3607	24.6847	down	down	correct
OC.US	Owens Corning	20200124	67.13	67.27	64.62	65.33	964132	63.7959	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200124	14.51	14.664	13.35	13.74	430500	13.74	down	down	correct
OCN.US	Ocwen Financial Corporation	20200124	1.38	1.4	1.34	1.34	330337	20.1	down	up	incorrect
ODC.US	Oil	20200124	36.85	37.185	36.4721	36.61	7266	34.5286	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200124	17.4	17.4	16.91	17	381917	16.7549	down	down	correct
OFC.US	Corporate Office Properties Trust	20200124	30.04	30.2	29.77	29.98	339668	27.7896	down	down	correct
OFG.US	OFG Bancorp	20200124	21.66	21.66	20.59	20.8	281310	20.1202	down	down	correct
OGE.US	OGE Energy Corp	20200124	45.77	46.09	45.3	45.52	1085445	41.7143	down	down	correct
OGS.US	ONE Gas Inc	20200124	95.66	96.1	94.935	95.42	357575	89.9924	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20200124	43.25	43.56	43.06	43.29	1117014	36.9082	up	up	correct
OI.US	O	20200124	12.61	12.62	12.32	12.52	2100286	12.4683	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20200124	8.05	8.08	8.0262	8.08	37676	7.3533	up	down	incorrect
OIBR.US	C	20200124	1.22	1.23	1.06	1.06	10415063	1.06	down	down	correct
OII.US	Oceaneering International Inc	20200124	14.18	14.18	13.09	13.33	1191540	13.33	down	down	correct
OIS.US	Oil States International Inc	20200124	13.72	13.8	12.585	13.01	1334372	13.01	down	down	correct
OKE.US	ONEOK Inc	20200124	75.43	75.53	74.4	74.84	1774704	63.1801	down	down	correct
OLN.US	Olin Corporation	20200124	16.93	16.93	16.29	16.37	1958102	15.1725	down	down	correct
OLP.US	One Liberty Properties Inc	20200124	28.75	29	28.57	28.7	62557	24.4203	down	down	correct
OMC.US	Omnicom Group Inc	20200124	78.85	78.85	77.58	77.7	1714990	71.6928	down	down	correct
OMF.US	OneMain Holdings Inc	20200124	43.53	43.53	42.14	42.66	451100	30.4685	down	down	correct
OMI.US	Owens & Minor Inc	20200124	6.72	6.77	6.12	6.27	1806820	6.2609	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200124	6.449	6.449	6.32	6.4	191000	6.4	down	down	correct
ONTO.US	Onto Innovation Inc	20200124	39.58	39.73	38.27	38.55	271205	38.55	down	up	incorrect
OOMA.US	Ooma Inc	20200124	13.29	13.29	12.615	12.72	60500	12.72	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200124	27	27.0742	26.26	26.48	45391	24.3359	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20200124	9.61	9.76	9.5501	9.71	556625	9.4572	up	up	correct
ORA.US	Ormat Technologies Inc	20200124	81.38	82.705	80.94	81.31	102681	80.2683	down	down	correct
ORAN.US	Orange S.A	20200124	14.45	14.47	14.34	14.36	1089078	12.5309	down	down	correct
ORC.US	Orchid Island Capital Inc	20200124	6.36	6.36	6.06	6.2	1305038	4.6135	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200124	16.01	16.1162	15.88	15.91	842773	13.1237	down	down	correct
ORCL.US	Oracle Corporation	20200124	55.06	55.195	53.88	54.07	6426029	52.5618	down	down	correct
ORI.US	Old Republic International Corporation	20200124	22.77	23.61	22.71	23.38	2334121	19.1939	up	up	correct
ORN.US	Orion Group Holdings Inc	20200124	5.16	5.1714	4.93	4.96	66631	4.96	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200124	1.96	1.99	1.84	1.89	344035	1.89	down	down	correct
OSK.US	Oshkosh Corporation	20200124	89.66	89.8	88.17	89.3	649865	86.7794	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20200124	30.11	30.41	29.99	30.2	978300	29.5426	up	up	correct
OVV.US	Ovintiv Inc	20200124	3.96	3.96	3.7	3.79	7184070	17.5566	down	down	correct
OXM.US	Oxford Industries Inc	20200124	73.1	73.1	71.68	72.28	95839	69.8575	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200124	42.47	42.69	41.8402	42.22	8797598	40.8358	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200124	128.52	129.0158	124.03	127.49	64666	123.2987	down	down	correct
PACK.US	Ranpak Holdings Corp	20200124	7.97	8.06	7.85	7.98	162400	7.98	up	up	correct
PAG.US	Penske Automotive Group Inc	20200124	49.24	49.24	47.92	48.32	248940	46.5849	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20200124	35.24	36.31	34.38	34.76	1889500	34.76	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200124	15.79	15.8896	15.79	15.81	12642	14.6959	up	up	correct
PAM.US	Pampa Energía S.A	20200124	13.93	14.07	13.13	13.2	855239	13.2	down	down	correct
PAR.US	PAR Technology Corporation	20200124	32.67	33.88	32.67	33.57	321967	33.57	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20200124	21.24	21.29	20.88	21	701199	21	down	down	correct
PAYC.US	Paycom Software Inc	20200124	316.33	317.87	311.71	314.81	2162946	314.81	down	down	correct
PB.US	Prosperity Bancshares Inc	20200124	69	69.075	67.39	67.86	548616	63.8765	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200124	38.67	38.86	38.505	38.68	1370270	33.8255	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200124	26.66	26.72	26.5276	26.72	7021	23.3713	up	up	correct
PBF.US	PBF Energy Inc	20200124	28.9	28.99	27.85	28.11	2204732	27.804	down	down	correct
PBFX.US	PBF Logistics LP	20200124	21.5	21.5	21.29	21.4	34717	17.4588	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200124	41.68	41.68	40.65	40.88	233350	40.88	down	up	incorrect
PBI.US	Pitney Bowes Inc	20200124	4.06	4.06	3.79	3.83	3800049	3.5525	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20200124	14.95	14.95	14.545	14.77	19882471	11.87	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200124	14.2	14.21	13.88	13.99	8384028	12.3177	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200124	4.01	4.02	3.97	3.97	93011	3.5431	down	down	correct
PBY.US	Prospect Capital Corporation	20200124	26.0277	26.0277	25.9771	25.9771	3421	23.6721	down	down	correct
PCF.US	High Income Securities Fund	20200124	9.44	9.49	9.36	9.43	34390	7.6209	down	down	correct
PCG.US	PG&E Corporation	20200124	13.8	14.5	13.8	14.27	16386961	14.27	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200124	25.18	25.28	25.13	25.2	407047	20.8257	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20200124	9.78	9.84	9.78	9.8	26235	9.0402	up	up	correct
PCM.US	PCM Fund Inc	20200124	11.6444	11.6523	11.6294	11.635	16232	9.7947	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200124	19.47	19.72	19.39	19.59	80163	16.8572	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20200124	18.91	18.989	18.88	18.89	22767	18.1093	down	down	correct
PD.US	PagerDuty Inc	20200124	24.72	24.72	23.34	23.72	754816	23.72	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200124	32.66	33.02	32.66	32.9	146062	27.2496	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200124	23.29	23.41	23.01	23.19	1189160	21.1164	down	down	correct
PDS.US	Precision Drilling Corporation	20200124	1.25	1.285	1.22	1.25	40201	25
PDT.US	John Hancock Premium Dividend Fund	20200124	18.42	18.43	18.36	18.37	41015	15.7854	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200124	37.08	37.17	36.82	37	2814874	33.9139	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200124	61.65	62.13	61.44	61.66	2549524	57.5038	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200124	4.69	4.75	4.49	4.51	4710286	4.0769	down	down	correct
PEN.US	Penumbra Inc	20200124	171.98	172.99	170.89	171.75	245600	171.75	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200124	15.95	15.9583	15.705	15.8	69319	14.0084	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200124	16.18	16.18	16.05	16.18	14460	14.3912
PFE.US	Pfizer Inc	20200124	40.94	40.97	39.635	39.82	32394393	34.9317	down	down	correct
PFGC.US	Performance Food Group Company	20200124	52.54	52.81	52.08	52.21	590649	52.21	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20200124	12.04	12.0594	12.03	12.04	77958	10.0216
PFN.US	PIMCO Income Strategy Fund II	20200124	10.78	10.82	10.76	10.76	213154	8.9426	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200124	12.7	12.7	12.5625	12.66	15492	11.1468	down	down	correct
PFS.US	Provident Financial Services Inc	20200124	24.25	24.25	23.73	23.91	146137	21.602	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200124	33.95	34.25	33.65	33.87	345935	33.0076	down	down	correct
PG.US	The Procter & Gamble Company	20200124	125.22	126.79	124.77	125.14	9508631	119.8369	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200124	12.64	12.64	12.5	12.575	44356	10.5978	down	down	correct
PGR.US	The Progressive Corporation	20200124	76.51	76.86	76.2909	76.75	1695144	71.6246	up	up	correct
PGRE.US	Paramount Group Inc	20200124	14.25	14.25	14.07	14.18	1567235	13.2501	down	down	correct
PGTI.US	PGT Innovations Inc	20200124	16.3	16.31	15.76	15.91	366595	15.91	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20200124	21.29	21.32	21.13	21.17	16457	18.0595	down	down	correct
PH.US	Parker	20200124	202.03	202.03	196.59	198.28	659737	192.1977	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20200124	11.06	11.11	11.04	11.06	74250	9.6692
PHG.US	Koninklijke Philips N.V	20200124	50.52	50.67	49.97	50.08	695985	47.1718	down	down	correct
PHI.US	PLDT Inc	20200124	20.52	20.68	20.44	20.56	54054	17.9991	up	down	incorrect
PHK.US	PIMCO High Income Fund	20200124	7.63	7.63	7.6	7.6	295843	6.2892	down	down	correct
PHM.US	PulteGroup Inc	20200124	43.96	44.315	43.48	43.71	4147380	42.6861	down	down	correct
PHR.US	Phreesia Inc	20200124	29.25	30.19	29.115	29.99	399400	29.99	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200124	9.74	9.78	9.68	9.73	101395	8.1028	down	up	incorrect
PHX.US	PHX Minerals Inc	20200124	7.19	7.5	7.19	7.39	46644	7.1512	up	up	correct
PII.US	Polaris Inc	20200124	93.44	93.48	90.59	91.83	618593	87.5954	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20200124	4.8	4.83	4.79	4.8275	246070	4.1905	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200124	18.99	18.99	18.7553	18.93	10454	16.7468	down	down	correct
PING.US	Ping Identity Holding Corp	20200124	25.27	25.81	24.84	25	734230	25	down	up	incorrect
PINS.US	Pinterest Inc	20200124	22.83	23.18	22.18	22.44	11298900	22.44	down	down	correct
PIPR.US	Piper Sandler Companies	20200124	85.01	85.17	83.47	84.49	334500	78.5275	down	down	correct
PJT.US	PJT Partners Inc	20200124	45.8	45.815	45.07	45.49	48069	43.5012	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200124	24.11	24.21	23.2847	23.5	2173102	22.2088	down	down	correct
PKD.US	Parker Drilling Company	20200124	0.07	0.08	0.07	0.08	129219	0.08	up	down	incorrect
PKE.US	Park Aerospace Corp	20200124	16.08	16.09	15.88	15.99	82441	15.1334	down	down	correct
PKG.US	Packaging Corporation of America	20200124	106.71	106.71	104.8975	105.65	756377	99.4394	down	down	correct
PKI.US	PerkinElmer Inc	20200124	99.89	99.945	99	99.78	916081	99.3864	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20200124	28.11	28.2161	28.08	28.15	37406	23.6054	up	up	correct
PKX.US	POSCO	20200124	50.87	50.94	49.7272	50.12	229823	47.8404	down	up	incorrect
PLAN.US	Anaplan Inc	20200124	57.75	59.44	56.82	57.99	2804972	57.99	up	up	correct
PLD.US	Prologis Inc	20200124	95.9	96.78	95.565	96.15	3201765	91.8413	up	up	correct
PLNT.US	Planet Fitness Inc	20200124	78.6	78.98	77.81	78.52	915411	78.52	down	down	correct
PLOW.US	Douglas Dynamics Inc	20200124	55.09	55.29	54.21	54.42	51892	51.2255	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200124	18.68	18.75	18.47	18.65	174336	16.7129	down	down	correct
PM.US	Philip Morris International Inc	20200124	86.83	87.325	85.635	86.15	3888703	76.8033	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20200124	15.5	15.5	15.44	15.48	22897	14.7237	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20200124	15.27	15.2996	15.25	15.25	101626	14.5345	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200124	8.16	8.1799	8.14	8.16	79122	7.4417
PMO.US	Putnam Municipal Opportunities Trust	20200124	13.43	13.45	13.37	13.43	107210	12.1437
PMT.US	PennyMac Mortgage Investment Trust	20200124	23.31	23.35	23.08	23.19	698587	19.6209	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20200124	12.46	12.48	12.42	12.45	46143	11.897	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200124	152.48	152.48	149.52	150.38	3152878	141.6623	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200124	13.56	13.74	13.545	13.608	18940	13.0505	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200124	12.35	12.36	12.2811	12.36	7296	11.8523	up	up	correct
PNM.US	PNM Resources Inc	20200124	52.86	53.46	52.83	53.44	751595	50.6794	up	down	incorrect
PNR.US	Pentair plc	20200124	46.79	46.86	45.97	46.2	747628	44.9937	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200124	95.6	97.2	95.565	97.12	763107	89.5394	up	up	correct
POLY.US	Plantronics Inc	20200124	32.35	32.61	31.56	31.84	294532	31.5032	down	down	correct
POR.US	Portland General Electric Company	20200124	59.95	60.51	59.935	60.35	493545	55.9832	up	up	correct
POST.US	Post Holdings Inc	20200124	111.04	111.48	109.24	109.28	398620	109.28	down	up	incorrect
PPG.US	PPG Industries Inc	20200124	126.62	126.8	125.62	125.81	1191764	121.7389	down	up	incorrect
PPL.US	PPL Corporation	20200124	36.7	36.82	36.27	36.53	3157189	32.6148	down	down	correct
PPT.US	Putnam Premier Income Trust	20200124	5.53	5.54	5.49	5.5	359479	4.7382	down	down	correct
PRA.US	ProAssurance Corporation	20200124	33.36	33.47	32.1	32.4	553202	31.4461	down	down	correct
PRG.US	PROG Holdings Inc	20200124	61.1833	62.2225	60.7536	61.4331	588549	51.9007	up	up	correct
PRGO.US	Perrigo Company plc	20200124	59.69	59.69	58.56	58.76	637356	56.4431	down	down	correct
PRI.US	Primerica Inc	20200124	125.89	125.89	122.2	122.53	167289	119.4883	down	down	correct
PRLB.US	Proto Labs Inc	20200124	109.06	109.06	105.72	106.69	135677	106.69	down	down	correct
PRMW.US	Primo Water Corporation	20200124	14.88	14.96	14.69	14.89	996448	14.4365	up	up	correct
PRO.US	PROS Holdings Inc	20200124	65.15	66.575	63.28	64.09	231446	64.09	down	down	correct
PRS.US	Prudential Financial Inc	20200124	27.77	27.87	27.7	27.85	47822	25.1381	up	up	correct
PRT.US	PermRock Royalty Trust	20200124	5.73	5.7592	5.61	5.61	44160	4.9304	down	down	correct
PRTY.US	Party City Holdco Inc	20200124	2.77	3.05	2.75	3.03	5177638	3.03	up	up	correct
PRU.US	Prudential Financial Inc	20200124	95.66	95.66	92.5	93.52	1924172	83.8682	down	down	correct
PSA.US	Public Storage	20200124	223.44	224.7999	222.93	224.47	644614	210.2569	up	up	correct
PSB.US	PZ	20200124	25.38	25.38	25.21	25.24	25320	23.2322	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200124	31.37	31.99	31.1027	31.93	28741	27.3102	up	up	correct
PSN.US	Parsons Corporation	20200124	43.03	43.34	42.44	42.8	210700	42.8	down	down	correct
PSO.US	Pearson plc	20200124	7.64	7.68	7.53	7.55	473917	7.0863	down	down	correct
PSTG.US	Pure Storage Inc	20200124	19.32	19.48	18.875	19.17	2445000	19.17	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200124	16.4	16.4	16.35	16.35	5200	14.8424	down	down	correct
PSX.US	Phillips 66	20200124	101.9	101.99	99.37	100.32	2120500	90.9023	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200124	60.96	61.185	59.73	59.89	292897	48.9382	down	down	correct
PTR.US	PetroChina Company Limited	20200124	47.95	47.95	47.11	47.35	106565	41.0564	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200124	19.5	19.73	19.45	19.53	477080	16.5129	up	up	correct
PUK.US	Prudential plc	20200124	37.59	37.6	36.67	36.88	394239	34.6127	down	up	incorrect
PUKPRA.US	PUKPRA	20200124	27.73	27.73	27.1	27.4	20948	25.0637	down	down	correct
PUMP.US	ProPetro Holding Corp	20200124	10.31	10.31	9.81	10	1676563	10	down	down	correct
PVG.US	Pretium Resources Inc	20200124	10.3	10.73	10.28	10.72	1518333	10.72	up	up	correct
PVH.US	PVH Corp	20200124	97.15	97.465	94.06	94.95	556151	94.8131	down	down	correct
PVL.US	Permianville Royalty Trust	20200124	2.05	2.05	2.01	2.03	24856	1.7645	down	up	incorrect
PWR.US	Quanta Services Inc	20200124	41.12	41.21	40.19	40.37	583609	40.1074	down	down	correct
PXD.US	Pioneer Natural Resources Company	20200124	140.1	142.255	139.11	142.03	1266261	133.4354	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200124	9.9	9.9	9.9	9.9	895	9.4817
PYS.US	PPlus Trust Series RRD	20200124	19.65	20.3998	19.65	20.3998	1007	17.2943	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200124	22.59	22.6	22.59	22.6	4165	21.3551	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200124	11.35	11.4	11.27	11.27	10742	10.7961	down	down	correct
PZN.US	Pzena Investment Management Inc	20200124	8.4	8.49	8.37	8.37	28355	7.5151	down	down	correct
QD.US	Qudian Inc	20200124	3.36	3.42	3.16	3.21	5383191	3.21	down	down	correct
QGEN.US	QIAGEN N.V	20200124	34.95	35.23	34.66	34.96	1244836	34.96	up	up	correct
QSR.US	Restaurant Brands International Inc	20200124	65.38	65.44	64.03	64.24	2417439	59.709	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200124	88.65	89.63	86.34	87.15	267704	87.15	down	up	incorrect
QUOT.US	Quotient Technology Inc	20200124	10.52	10.62	10.19	10.33	228357	10.33	down	down	correct
QVCC.US	QVCC	20200124	25.76	25.76	25.6	25.69	52800	22.9806	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200124	26	26.15	25.8688	26.02	20186	22.916	up	up	correct
R.US	Ryder System Inc	20200124	53.02	53.11	51.6	51.75	1005852	47.5133	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20200124	22.05	22.13	21.93	21.97	252183	17.283	down	down	correct
RACE.US	Ferrari N.V	20200124	173.78	174.015	171.86	172.48	196777	170.3249	down	down	correct
RAD.US	Rite Aid Corporation	20200124	12.6	12.79	12.1558	12.3	2533885	12.3	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200124	43.19	43.47	42.48	42.82	556843	42.82	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200124	43.4	43.47	42.97	43.37	260315	42.0264	down	down	correct
RBC.US	Regal Beloit Corporation	20200124	84.87	84.87	82.395	83.23	231473	81.4961	down	down	correct
RC.US	Ready Capital Corporation	20200124	16.05	16.1	15.78	15.82	439297	12.6748	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200124	26.56	26.56	26.56	26.56	3682	23.7058
RCB.US	Ready Capital Corporation	20200124	26.35	26.35	26.35	26.35	0	25.3217
RCF.US	UN	20200124	53.95	56.5	53.6	56.3	3589805	56.3	up	up	correct
RCI.US	Rogers Communications Inc	20200124	50.91	50.91	50.05	50.3	420282	46.168	down	down	correct
RCL.US	Royal Caribbean Group	20200124	129.04	129.04	124	126.51	2689641	125.2666	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200124	9.26	9.26	9.22	9.25	123336	7.8058	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200124	9.49	9.63	9.16	9.38	78801	9.38	down	down	correct
RDN.US	Radian Group Inc	20200124	25.28	25.29	24.84	24.95	1185772	23.6566	down	down	correct
RDS.US	B	20200124	58.66	58.68	58.1782	58.46	2195512	55.6138	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200124	42.35	42.56	41.85	42	172111	41.3152	down	down	correct
RE.US	Everest Re Group Ltd	20200124	280.87	281.98	275.475	277.35	258759	263.3659	down	down	correct
RELX.US	RELX PLC	20200124	26.94	26.99	26.67	26.69	568947	25.3449	down	down	correct
RENN.US	Renren Inc	20200124	1.9	1.9	1.81	1.81	9700	1.81	down	down	correct
RES.US	RPC Inc	20200124	4.6	4.6	4.4	4.45	1942186	4.45	down	down	correct
REV.US	Revlon Inc	20200124	22.51	23.09	22.02	22.87	66321	22.87	up	up	correct
REVG.US	REV Group Inc	20200124	10.69	10.73	10.61	10.64	241809	10.4129	down	down	correct
REX.US	REX American Resources Corporation	20200124	76.22	76.22	73.79	74.69	24461	74.69	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20200124	48.7	48.7	48.25	48.54	567859	46.9693	down	down	correct
REZI.US	Resideo Technologies Inc	20200124	12.04	12.04	11.3	11.38	2683787	11.38	down	up	incorrect
RF.US	Regions Financial Corporation	20200124	16.13	16.17	15.59	15.72	6501886	14.5618	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200124	14.86	14.96	14.85	14.94	70876	12.8881	up	down	incorrect
RFL.US	Rafael Holdings Inc	20200124	22.83	22.85	21.73	21.87	34135	21.87	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20200124	4.13	4.16	4.03	4.05	237398	3.7537	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200124	156.22	156.3226	154.49	155.21	334346	147.5411	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200124	50.25	50.25	49.28	49.51	59236	43.5787	down	down	correct
RGS.US	Regis Corporation	20200124	17.48	17.72	17.25	17.67	335313	17.67	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200124	11.92	11.92	11.8	11.8	15808	9.1703	down	down	correct
RH.US	RH	20200124	226.29	227.2	219.2042	221.11	521826	221.11	down	down	correct
RHI.US	Robert Half International Inc	20200124	62.52	62.54	61.41	61.95	616707	59.5182	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200124	85.93	86.4	85.33	86.26	398012	83.9146	up	up	correct
RIG.US	Transocean Ltd	20200124	5.21	5.24	4.97	5.1	20599010	5.1	down	down	correct
RIO.US	Rio Tinto Group	20200124	58.33	58.48	57.43	57.76	1736426	48.0077	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200124	17.02	17.04	16.965	17.02	47903	13.0846
RJF.US	Raymond James Financial Inc	20200124	91	91.575	89.88	90.42	1574668	58.5356	down	down	correct
RL.US	Ralph Lauren Corporation	20200124	118.1	118.82	115.095	116.23	560436	113.0438	down	down	correct
RLGY.US	Realogy Holdings Corp	20200124	10.35	10.39	10.09	10.27	1009193	10.27	down	down	correct
RLI.US	RLI Corp	20200124	92.32	95.86	92.32	95.71	298840	91.2122	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200124	16.6	16.6	16.09	16.24	1957932	16.1398	down	down	correct
RM.US	Regional Management Corp	20200124	27.96	28.04	27.61	27.83	54159	27.0534	down	down	correct
RMD.US	ResMed Inc	20200124	161.53	163.0994	160.81	162.39	549480	159.8879	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200124	23	23	22.78	22.85	21251	20.0267	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200124	20.25	20.63	20.23	20.605	162700	18.4137	up	up	correct
RMPL.US	P	20200124	26.1	26.1	25.9955	26.1	2810	26.1
RMT.US	Royce Micro	20200124	8.76	8.81	8.7	8.71	144983	7.5107	down	up	incorrect
RNG.US	RingCentral Inc	20200124	199.45	201.61	195.155	197.34	767014	197.34	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200124	7.4212	7.5101	7.15	7.3872	13163	7.3872	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200124	24.46	24.5	24.33	24.37	80201	21.4717	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200124	192.76	193.41	189.28	190.09	236363	186.7801	down	up	incorrect
ROG.US	Rogers Corporation	20200124	129.37	129.68	125.36	126.21	82991	126.21	down	down	correct
ROK.US	Rockwell Automation Inc	20200124	202.75	203.15	197.87	199.72	631313	192.9489	down	down	correct
ROL.US	Rollins Inc	20200124	36.68	36.91	36.41	36.61	2704788	23.9974	down	down	correct
ROP.US	Roper Technologies Inc	20200124	379.88	380.84	375.31	376.84	366617	373.3082	down	up	incorrect
RPM.US	RPM International Inc	20200124	74.32	74.32	72.72	73.03	422635	70.7261	down	down	correct
RPT.US	RPT Realty	20200124	14.89	14.9	14.77	14.85	498459	13.86	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200124	14.18	14.34	14.15	14.2	424738	12.3757	up	up	correct
RRC.US	Range Resources Corporation	20200124	3.37	3.44	3.16	3.26	19405039	3.26	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200124	3.21	3.23	3.1	3.12	451879	3.0897	down	down	correct
RRX.US	Regal Beloit Corporation	20200124	84.87	84.87	82.395	83.23	231473	81.4961	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20200124	118.02	118.02	115.58	116.74	267613	112.0016	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20200124	18.2	18.2	18.1	18.12	23000	14.6636	down	down	correct
RSG.US	Republic Services Inc	20200124	94.5	94.93	94.19	94.64	760670	91.735	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200124	153.4	154.42	152.3859	153.19	3699957	91.5239	down	down	correct
RVI.US	Retail Value Inc	20200124	6.6761	6.6987	6.563	6.5686	227542	-21.5401	down	up	incorrect
RVLV.US	Revolve Group Inc	20200124	18	18	17.25	17.64	1474100	17.64	down	down	correct
RVT.US	Royce Value Trust Inc	20200124	15.12	15.12	14.91	14.96	333560	12.6583	down	down	correct
RWT.US	Redwood Trust Inc	20200124	17.56	17.56	17.39	17.5	962959	15.2099	down	down	correct
RXN.US	Rexnord Corporation	20200124	32.79	32.87	32.12	32.27	632794	31.7864	down	down	correct
RY.US	Royal Bank of Canada	20200124	80.95	81.17	80.24	80.48	962348	74.9036	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20200124	3.84	3.84	3.67	3.72	322742	3.72	down	down	correct
RYB.US	RYB Education Inc	20200124	5.799	5.814	5.61	5.635	20100	5.635	down	down	correct
RYI.US	Ryerson Holding Corporation	20200124	11.08	11.315	10.8	10.88	182117	10.8088	down	down	correct
RYN.US	Rayonier Inc	20200124	32.12	32.21	31.4	31.56	846989	29.3674	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20200124	27.83	27.86	27.75	27.75	14431	24.6656	down	up	incorrect
SA.US	Seabridge Gold Inc	20200124	14.15	14.31	13.88	13.97	251805	13.97	down	down	correct
SAFE.US	Safehold Inc	20200124	45.23	45.42	44.62	45.26	197514	44.4874	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200124	31.17	31.17	30.13	30.46	169388	29.7829	down	up	incorrect
SAIC.US	Science Applications International Corporation	20200124	91.85	91.85	89.41	89.68	319859	86.908	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200124	26.14	26.5799	25.36	25.58	517034	25.58	down	down	correct
SAM.US	The Boston Beer Company Inc	20200124	395.35	397.34	380.22	381.67	96663	381.67	down	up	incorrect
SAN.US	Banco Santander S.A	20200124	3.94	3.94	3.85	3.88	11085221	3.8236	down	down	correct
SAND.US	Sandstorm Gold Ltd	20200124	6.85	7.01	6.79	6.98	1802203	6.98	up	up	correct
SAP.US	SAP SE	20200124	139.67	140.1	138.7027	139.06	595780	134.8665	down	up	incorrect
SAR.US	Saratoga Investment Corp	20200124	27.31	27.44	26.56	26.71	131286	23.8566	down	down	correct
SAVE.US	Spirit Airlines Inc	20200124	42.77	43	41.22	42.1	1255593	42.1	down	down	correct
SB.US	Safe Bulkers Inc	20200124	1.49	1.52	1.47	1.47	177344	1.47	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200124	264.5	267.5	264.21	265.49	27340100	265.49	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200124	16.14	16.19	15.845	15.99	1356629	15.99	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20200124	9.58	9.58	9.47	9.55	49951	9.0425	down	down	correct
SBOW.US	SilverBow Resources Inc	20200124	8.06	8.06	7.38	7.49	73733	7.49	down	down	correct
SBR.US	Sabine Royalty Trust	20200124	40.97	41.185	40.4	40.5	23062	34.6902	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200124	14.93	14.98	14.735	14.87	918030	14.2357	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20200124	10.58	10.63	10.475	10.63	6340966	9.4931	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20200124	23.84	23.885	23.45	23.49	1085193	22.0574	down	down	correct
SCCO.US	Southern Copper Corporation	20200124	40.77	40.77	39.65	39.85	1148585	36.6853	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200124	15.61	15.7	15.33	15.35	101613	12.0584	down	down	correct
SCE.US	PL	20200124	24.09	24.11	24.04	24.05	49092	23.4007	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200124	48.39	48.52	47	47.15	11268070	45.8188	down	down	correct
SCI.US	Service Corporation International	20200124	48.41	48.68	47.69	47.9	602706	46.3457	down	down	correct
SCL.US	Stepan Company	20200124	102.5	102.815	100.27	101.31	80746	99.1994	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200124	14.67	14.72	14.53	14.55	145311	11.9256	down	down	correct
SCPE.US	WS	20200124	0.195	0.195	0.185	0.185	173000	0.185	down	up	incorrect
SCS.US	Steelcase Inc	20200124	19.29	19.39	18.97	19.14	464546	17.7395	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200124	23.4	23.77	23.16	23.43	244040	20.163	up	up	correct
SCX.US	The L.S. Starrett Company	20200124	5.895	5.9334	5.78	5.79	14649	5.79	down	down	correct
SD.US	SandRidge Energy Inc	20200124	2.97	2.97	2.77	2.86	288280	2.86	down	down	correct
SDRL.US	Seadrill Limited	20200124	13	13.4	12.3	12.86	1326756	12.86	down	down	correct
SE.US	Sea Limited	20200124	46.06	46.5	44.35	45.33	5869407	45.33	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20200124	35.7	35.75	35.2071	35.66	688087	35.66	down	up	incorrect
SEDA.US	UN	20200124	0.235	0.245	0.235	0.245	1280400	0.245	up	down	incorrect
SEE.US	Sealed Air Corporation	20200124	38.07	38.22	36.78	37.03	1263032	35.8993	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200124	24.5	24.6	23.8	23.89	892010	23.6412	down	down	correct
SF.US	Stifel Financial Corp	20200124	62.89	63.07	61.47	62.19	600699	40.6014	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200124	26.3642	26.65	26.32	26.5456	9077	25.1975	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200124	11.02	11.11	10.94	11.07	93050	11.07	up	up	correct
SFL.US	SFL Corporation Ltd	20200124	14.05	14.12	13.68	13.81	970933	11.508	down	down	correct
SFUN.US	Fang Holdings Limited	20200124	2.98	3.03	2.65	2.7	231847	27	down	down	correct
SG.US	Sweetgreen Inc.	20200124	8.83	8.84	8.65	8.84	7314	8.84	up	up	correct
SGU.US	Star Group L.P	20200124	9.41	9.4903	9.38	9.43	65850	8.5608	up	up	correct
SHAK.US	Shake Shack Inc	20200124	71.19	71.4003	67.64	68.45	2459646	68.45	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20200124	35.56	35.56	34.92	35.04	73166	33.5159	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200124	27.87	27.94	27.655	27.73	27826	24.4974	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200124	21.45	21.53	21.09	21.31	802485	16.2956	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200124	13.4	13.45	13.02	13.12	1426012	13.0457	down	down	correct
SHOP.US	Shopify Inc	20200124	474	476.51	457.83	465.48	2141111	465.48	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200124	9.95	9.95	9.95	9.95	4800	9.95
SHW.US	The Sherwin	20200124	599	599.95	591.935	594.84	466835	194.997	down	up	incorrect
SI.US	Silvergate Capital Corporation	20200124	15.45	15.56	15	15.36	69400	15.36	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200124	3.62	3.62	3.46	3.5	5093593	3.3521	down	down	correct
SIG.US	Signet Jewelers Limited	20200124	26.76	27.24	26.27	26.51	1655058	26.0111	down	down	correct
SII.US	Sprott Inc	20200124	2.42	2.44	2.3601	2.37	21053	22.3558	down	up	incorrect
SITC.US	SITE Centers Corp	20200124	13.58	13.61	13.415	13.47	546181	12.7694	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200124	94.33	94.42	92.608	94.01	138800	94.01	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200124	37.37	37.765	37.15	37.68	1360602	37.3053	up	up	correct
SJI.US	South Jersey Industries Inc	20200124	32.12	32.28	31.31	31.47	767872	28.5714	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200124	26.397	26.397	26.2	26.33	14600	23.9386	down	up	incorrect
SJM.US	The J. M. Smucker Company	20200124	108.9	108.9	107.11	107.67	493537	101.3097	down	down	correct
SJR.US	Shaw Communications Inc	20200124	19.92	19.94	19.79	19.84	353944	18.2434	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200124	2.69	2.7	2.6	2.64	67853	2.1864	down	down	correct
SJW.US	SJW Group	20200124	74.6	74.95	74.34	74.73	63191	71.8056	up	up	correct
SKIL.US	Skillsoft Corp	20200124	10.53	10.63	10.53	10.63	46400	10.63	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200124	22.78	22.87	22.71	22.79	192567	36.2694	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200124	16.4	16.5	15.53	15.53	22125961	13.8664	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20200124	40.84	41.13	39.255	39.49	2006328	39.49	down	down	correct
SKY.US	Skyline Champion Corporation	20200124	36.28	36.57	35.1	35.97	546889	35.97	down	down	correct
SLB.US	Schlumberger Limited	20200124	36.22	36.22	35.35	35.77	10408610	33.9835	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200124	5.09	5.09	4.72	4.74	1715724	4.6742	down	down	correct
SLF.US	Sun Life Financial Inc	20200124	48.58	48.66	48.245	48.34	420051	44.6719	down	up	incorrect
SLG.US	SL Green Realty Corp	20200124	94.282	94.6421	93.042	93.362	826690	80.9506	down	up	incorrect
SM.US	SM Energy Company	20200124	9.72	9.77	9.18	9.5	2941515	9.3738	down	down	correct
SMAR.US	Smartsheet Inc	20200124	47.2	48.57	46.02	46.55	1756800	46.55	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200124	7.18	7.18	7.06	7.08	1106945	6.4775	down	up	incorrect
SMG.US	The Scotts Miracle	20200124	108.53	109.02	107.9301	108.64	309112	102.8048	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200124	11.83	11.83	11.19	11.45	21121	11.45	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200124	3.24	3.2699	3.18	3.2	201342	46.1707	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200124	7.78	7.78	7.595	7.63	178621	105.8723	down	down	correct
SMP.US	Standard Motor Products Inc	20200124	51.59	51.6	50.19	51.03	108510	49.437	down	down	correct
SNA.US	Snap	20200124	168.88	168.88	164.38	165.97	352816	157.448	down	down	correct
SNAP.US	Snap Inc	20200124	19.71	19.755	18.84	19.05	32842800	19.05	down	down	correct
SNDR.US	Schneider National Inc	20200124	23.09	23.32	22.58	22.74	300689	20.3488	down	down	correct
SNN.US	Smith & Nephew plc	20200124	50.36	50.685	50.15	50.57	876546	48.5094	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200124	57.73	57.8	56.84	57.16	146177	48.2005	down	down	correct
SNV.US	Synovus Financial Corp	20200124	37	37.8465	36.25	36.64	4389763	33.551	down	up	incorrect
SNX.US	TD SYNNEX	20200124	145.4	145.8545	141.78	142.78	332180	70.8546	down	down	correct
SO.US	The Southern Company	20200124	69	69.52	68.86	69.44	5049065	63.8699	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200124	12.57	12.65	12.42	12.5	259063	11.1849	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200124	26.51	26.58	26.42	26.58	17890	24.0668	up	up	correct
SOJD.US	SOJD	20200124	25.51	25.53	25.37	25.45	525400	23.3678	down	down	correct
SOL.US	ReneSola Ltd	20200124	1.39	1.39	1.34	1.34	20561	1.34	down	up	incorrect
SOLN.US	Southern Co	20200124	56.77	57.12	56.77	57	244100	49.8906	up	up	correct
SON.US	Sonoco Products Company	20200124	59.56	59.56	58.53	58.77	244301	55.2363	down	down	correct
SONY.US	Sony Group Corporation	20200124	72.64	72.68	71.48	71.88	678359	71.388	down	down	correct
SOR.US	Source Capital Inc	20200124	39.97	39.97	39.36	39.36	9961	33.9843	down	down	correct
SOS.US	SOS Limited	20200124	2.25	2.31	1.9114	1.9212	69159	1.9212	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200124	10.22	10.22	10.19	10.19	437600	10.19	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200124	62	62.19	60.3	60.94	394811	57.9575	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20200124	18.6	19.25	16.23	17.21	19816215	17.21	down	down	correct
SPE.US	Special Opportunities Fund Inc	20200124	14.89	14.9229	14.75	14.75	24012	12.012	down	up	incorrect
SPG.US	Simon Property Group Inc	20200124	147.21	147.8	144.64	144.82	1893343	129.3446	down	up	incorrect
SPGI.US	S&P Global Inc	20200124	298.67	299.14	293.32	294.83	835826	290.1228	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200124	22.77	22.78	22.45	22.51	120191	18.5899	down	down	correct
SPIR.US	Spire Corporation	20200124	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200124	11.85	11.85	11.85	11.85	295	11.85
SPNT.US	SiriusPoint Ltd	20200124	10.73	10.76	10.64	10.75	684619	10.75	up	up	correct
SPOT.US	Spotify Technology S.A	20200124	149.35	150.21	145.9	146.63	1164800	146.63	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200124	68.2	70.51	67.66	70.45	3883836	70.268	up	up	correct
SPXC.US	SPX Corporation	20200124	51.87	51.87	50.52	50.87	199519	50.87	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200124	16.74	16.74	16.44	16.44	44660	14.4422	down	down	correct
SQ.US	Square Inc	20200124	70.63	71.92	70.02	71.14	10976676	71.14	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200124	29.7338	29.8827	28.8502	29.1679	650484	28.0293	down	down	correct
SQNS.US	Sequans Communications S.A	20200124	4.73	5	4.66	4.81	178859	4.81	up	down	incorrect
SR.US	Spire Inc	20200124	84.38	84.66	83.86	84.58	217507	78.3588	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200124	51.89	52.24	51.62	51.86	392871	46.1649	down	down	correct
SRE.US	Sempra	20200124	159.79	160.51	159.01	159.76	981134	148.9505	down	down	correct
SREA.US	Sempra Energy	20200124	26.67	26.8	26.6357	26.77	41703	24.0378	up	up	correct
SRG.US	Seritage Growth Properties	20200124	39.61	40.14	39.54	39.86	189094	39.86	up	up	correct
SRI.US	Stoneridge Inc	20200124	28.62	28.74	28.3	28.52	103333	28.52	down	down	correct
SRL.US	Scully Royalty Ltd	20200124	11.1643	11.2408	11.12	11.12	17613	10.2963	down	down	correct
SRLP.US	Sprague Resources LP	20200124	16.95	16.9839	16.73	16.93	26952	12.9351	down	up	incorrect
SRT.US	StarTek Inc	20200124	8	8.07	7.99	8	17775	8
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200124	10	10.18	9.595	9.71	16289	33.2343	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200124	85.56	85.88	83.86	84.46	159286	82.9501	down	down	correct
SSL.US	Sasol Limited	20200124	18.38	18.43	18.05	18.21	350307	18.21	down	down	correct
SSTK.US	Shutterstock Inc	20200124	44.89	44.96	43.74	44.27	113323	43.2544	down	down	correct
ST.US	Sensata Technologies Holding plc	20200124	51.65	51.75	49.95	50.3	758076	50.3	down	down	correct
STAG.US	STAG Industrial Inc	20200124	33.01	33.14	32.61	32.93	2058800	30.2572	down	down	correct
STAR.US	PI	20200124	25.62	25.6394	25.4915	25.5	2417	21.9085	down	down	correct
STC.US	Stewart Information Services Corporation	20200124	41.2	41.81	41.19	41.58	96804	39.3472	up	up	correct
STE.US	STERIS plc	20200124	151.93	151.93	150.09	151.29	486483	148.6913	down	down	correct
STG.US	Sunlands Technology Group	20200124	2.73	2.75	2.73	2.75	3564	34.375	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200124	25.3	25.45	24.81	24.81	61687	21.6498	down	down	correct
STL.US	Sterling Bancorp	20200124	20.81	20.91	20.3	20.51	1926301	19.8291	down	down	correct
STLA.US	Stellantis N.V	20200124	12.7137	12.742	12.5064	12.5818	3287931	10.6076	down	down	correct
STM.US	STMicroelectronics N.V	20200124	30.68	30.68	30.035	30.14	4727137	29.7711	down	down	correct
STN.US	Stantec Inc	20200124	30.01	30.25	29.61	29.71	186329	28.9675	down	down	correct
STNG.US	Scorpio Tankers Inc	20200124	30.97	30.97	28.48	29.02	2125497	27.5295	down	down	correct
STON.US	StoneMor Inc	20200124	1.19	1.205	1.09	1.1399	50575	1.1399	down	up	incorrect
STOR.US	STORE Capital Corporation	20200124	38.79	38.94	38.4	38.45	1082628	35.1673	down	down	correct
STT.US	State Street Corporation	20200124	80.51	80.65	77.89	78.34	2782707	74.2588	down	down	correct
STWD.US	Starwood Property Trust Inc	20200124	25.62	25.62	25.38	25.52	902900	21.2753	down	up	incorrect
STZ.US	Constellation Brands Inc	20200124	193.98	194.68	190.46	191.56	853099	185.84	down	down	correct
SU.US	Suncor Energy Inc	20200124	32.62	32.7	31.99	32.34	3042582	29.8688	down	up	incorrect
SUI.US	Sun Communities Inc	20200124	157.27	158.52	157.01	158.06	212679	152.2135	up	up	correct
SUM.US	Summit Materials Inc	20200124	23.03	23.37	22.53	22.76	488727	22.76	down	up	incorrect
SUN.US	Sunoco LP	20200124	32.05	32.05	31.46	31.54	237644	25.5057	down	down	correct
SUP.US	Superior Industries International Inc	20200124	3.53	3.69	3.5	3.64	240100	3.64	up	up	correct
SUPV.US	Grupo Supervielle S.A	20200124	3.07	3.13	2.97	2.98	1436274	2.8838	down	down	correct
SUZ.US	Suzano S.A	20200124	10.57	10.65	10.32	10.38	247009	10.38	down	up	incorrect
SWCH.US	Switch Inc	20200124	16.39	16.46	16.08	16.19	1301370	15.8682	down	down	correct
SWI.US	SolarWinds Corporation	20200124	18.85	19.05	18.57	18.83	309136	18.3912	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20200124	168.71	169.3074	165.175	166.48	1008753	160.9501	down	down	correct
SWM.US	Schweitzer	20200124	37.06	37.06	36.2	36.3	149869	32.9565	down	down	correct
SWN.US	Southwestern Energy Company	20200124	1.73	1.73	1.67	1.71	27261188	1.71	down	down	correct
SWT.US	Stanley Black Decker Inc	20200124	108.42	108.42	107.59	107.84	504000	97.4785	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20200124	79.14	79.69	78.59	79.01	350356	74.0002	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200124	8.77	8.81	8.7099	8.73	57590	7.6448	down	up	incorrect
SXC.US	SunCoke Energy Inc	20200124	5.94	5.94	5.615	5.74	575754	5.2167	down	down	correct
SXI.US	Standex International Corporation	20200124	78.87	78.87	77.12	77.73	48561	75.7763	down	down	correct
SXT.US	Sensient Technologies Corporation	20200124	63.29	63.41	62.56	62.88	166190	59.9508	down	up	incorrect
SYF.US	Synchrony Financial	20200124	34.1	34.5	32.4346	32.63	15776340	30.8424	down	up	incorrect
SYK.US	Stryker Corporation	20200124	217.03	217.58	213.48	214.23	1558879	210.048	down	down	correct
SYY.US	Sysco Corporation	20200124	83.66	83.84	82.24	82.63	1902265	78.6153	down	down	correct
SZC.US	The Cushing Renaissance Fund	20200124	13.01	13.096	12.99	12.99	66124	43.6994	down	down	correct
TAC.US	TransAlta Corporation	20200124	7.32	7.42	7.32	7.4	256875	7.1745	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200124	19.95	20.02	19.76	19.83	2329700	19.83	down	down	correct
TAL.US	TAL Education Group	20200124	48.43	48.43	46.47	46.68	3926378	46.68	down	down	correct
TALO.US	Talos Energy Inc	20200124	26.29	26.31	25.5	26.05	354350	26.05	down	down	correct
TAP.US	Molson Coors Beverage Company	20200124	56.89	56.92	55.56	56.12	1415162	54.656	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200124	84.71	84.71	83.47	83.59	34200	83.59	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200124	26.68	26.7	26.57	26.67	37033	24.4101	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200124	27.52	27.53	27.4	27.5	64183	25.1186	down	down	correct
TBI.US	TrueBlue Inc	20200124	23.13	23.13	22.67	22.83	171887	22.83	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20200124	32.52	32.52	32.51	32.51	435	32.51	down	down	correct
TCN.US	Tricon Capital Group Inc	20200124	8.2974	8.2974	8.2974	8.2974	0	7.8224
TCS.US	The Container Store Group Inc	20200124	4.59	4.59	4.22	4.22	194992	3.9448	down	down	correct
TD.US	The Toronto	20200124	56.54	56.74	56.24	56.46	1986848	52.2479	down	down	correct
TDC.US	Teradata Corporation	20200124	26.83	27.1	26.21	26.47	906637	26.47	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200124	19.5	19.58	19.1699	19.27	90456	13.4296	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20200124	660.99	667.2916	653.5	656.73	393386	656.73	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200124	25.8317	25.94	25.8317	25.94	11310	23.7796	up	down	incorrect
TDOC.US	Teladoc Health Inc	20200124	103.22	103.53	97.25	98.1	1330000	98.1	down	down	correct
TDS.US	Telephone and Data Systems Inc	20200124	25.28	25.3356	24.66	24.72	472002	23.1	down	down	correct
TDW.US	Tidewater Inc	20200124	16.1	16.14	15.85	16.12	159631	16.1017	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200124	368.2	369.75	360.21	361.87	364116	361.87	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200124	17.09	17.1	16.932	17.05	112900	14.7159	down	down	correct
TECK.US	Teck Resources Limited	20200124	15.14	15.14	14.19	14.45	6143140	14.1675	down	down	correct
TEF.US	Telefónica S.A	20200124	6.78	6.78	6.7	6.71	2347494	5.6004	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20200124	9.19	9.2	9.08	9.08	418500	7.7053	down	up	incorrect
TEL.US	TE Connectivity Ltd	20200124	101	101	98.15	98.4	1794800	95.072	down	down	correct
TEN.US	Tenneco Inc	20200124	10.05	10.15	9.61	9.8	1036518	9.8	down	down	correct
TEO.US	Telecom Argentina S.A	20200124	11.6	11.6	11.34	11.38	60701	10.811	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20200124	10.39	10.43	9.94	10.1	14756790	10.1	down	up	incorrect
TEX.US	Terex Corporation	20200124	26.77	26.86	26.18	26.38	896881	25.9728	down	down	correct
TFC.US	Truist Financial Corporation	20200124	56.3	56.35	55.015	55.48	5520177	51.494	down	up	incorrect
TFII.US	TFI International Inc	20200124	33.7	33.7	33.7	33.7	107	32.6746
TFX.US	Teleflex Incorporated	20200124	385.29	386.38	379.335	380.02	97967	377.1785	down	down	correct
TG.US	Tredegar Corporation	20200124	21.81	21.81	21.48	21.57	106941	14.4097	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200124	10.19	10.2	9.98	10.02	162233	9.9427	down	down	correct
TGI.US	Triumph Group Inc	20200124	22.2	22.26	21.535	22.08	443882	22.0327	down	down	correct
TGNA.US	TEGNA Inc	20200124	17.88	17.88	17.43	17.75	2906763	17.0572	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20200124	14.5	14.5197	14	14	358183	11.9546	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200124	6.31	6.46	6.1	6.13	612435	6.13	down	down	correct
TGT.US	Target Corporation	20200124	116	116	113.64	114.32	4338894	110.5366	down	down	correct
THC.US	Tenet Healthcare Corporation	20200124	36.58	36.67	34.27	34.54	940365	34.54	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200124	137.56	137.96	136.61	136.75	221963	130.6003	down	down	correct
THO.US	Thor Industries Inc	20200124	83.62	83.62	80.97	81.41	694083	78.7886	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200124	19.18	19.18	18.82	18.82	238405	16.64	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20200124	26.03	26.03	25.44	25.53	68867	25.53	down	down	correct
THS.US	TreeHouse Foods Inc	20200124	46.74	46.82	45.955	46.19	267520	46.19	down	down	correct
THW.US	Tekla World Healthcare Fund	20200124	14.1	14.13	13.86	13.86	148689	11.6922	down	down	correct
TIMB.US	W	20200124	19.75	19.81	19.45	19.57	1139916	18.6411	down	down	correct
TISI.US	Team Inc	20200124	15.3	15.33	14.99	15.05	147151	15.05	down	down	correct
TJX.US	The TJX Companies Inc	20200124	62.45	62.5	60.99	61.19	3909467	60.0711	down	up	incorrect
TK.US	Teekay Corporation	20200124	4.44	4.47	4.19	4.26	556458	4.26	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200124	6.1	6.11	6.01	6.03	248371	5.4522	down	down	correct
TKR.US	The Timken Company	20200124	56.87	56.87	55.18	55.71	399274	53.6926	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200124	28.67	28.93	28.46	28.53	197655	25.8983	down	down	correct
TLYS.US	Tilly's Inc	20200124	9.22	9.23	8.81	8.86	653443	6.9282	down	down	correct
TM.US	Toyota Motor Corporation	20200124	143.49	143.76	142.24	142.76	204921	136	down	down	correct
TME.US	Tencent Music Entertainment Group	20200124	13.23	13.29	12.65	12.82	6507800	12.82	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20200124	26.09	26.43	25.62	25.9	2183733	25.9	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200124	337.12	337.705	331.52	333.68	945834	332.2119	down	down	correct
TMST.US	TimkenSteel Corporation	20200124	6.72	6.72	6.25	6.43	391775	6.43	down	down	correct
TMX.US	Terminix Global Holdings Inc	20200124	37.36	37.51	36.72	36.86	1362914	36.86	down	down	correct
TNC.US	Tennant Company	20200124	83.25	83.25	81.81	82.24	33778	80.2316	down	down	correct
TNET.US	TriNet Group Inc	20200124	57.09	57.13	56.04	56.32	255030	56.32	down	down	correct
TNK.US	Teekay Tankers Ltd	20200124	20.15	20.32	18.54	19.3	1246375	19.3	down	down	correct
TNL.US	Travel + Leisure Co	20200124	52.25	52.41	51.01	51.48	383429	47.8128	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20200124	3.6	3.68	3.48	3.53	491414	16.6973	down	down	correct
TOL.US	Toll Brothers Inc	20200124	46.28	46.655	45.33	45.6	2370319	44.5952	down	down	correct
TPB.US	Turning Point Brands Inc	20200124	26.26	26.26	25.51	25.76	151800	25.4242	down	up	incorrect
TPC.US	Tutor Perini Corporation	20200124	11.19	11.3	10.67	10.97	776022	10.5888	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200124	16.66	16.77	16.26	16.33	2146170	16.33	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200124	755	755	739.22	751.23	9086	715.9621	down	up	incorrect
TPR.US	Tapestry Inc	20200124	27.97	27.97	27.07	27.29	3258794	26.5738	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200124	13.95	14.07	13.75	13.8	256629	10.9533	down	down	correct
TPX.US	Tempur Sealy International Inc	20200124	88.35	88.39	86	87.28	1789668	21.6459	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200124	16.99	16.9945	16.76	16.88	29635	14.6339	down	down	correct
TR.US	Tootsie Roll Industries Inc	20200124	33.3107	33.5146	32.8641	33.4757	152137	31.7761	up	up	correct
TRC.US	Tejon Ranch Co	20200124	16.09	16.34	16.06	16.32	58817	16.32	up	up	correct
TREC.US	Trecora Resources	20200124	7.21	7.21	7.05	7.14	32371	7.14	down	down	correct
TREX.US	Trex Company Inc	20200124	98.86	99.09	96.42	97.41	1053108	48.705	down	down	correct
TRGP.US	Targa Resources Corp	20200124	39.16	39.324	38.175	38.68	1356530	36.6224	down	down	correct
TRI.US	Thomson Reuters Corporation	20200124	79.09	79.43	78.87	79.15	883869	76.3499	up	down	incorrect
TRN.US	Trinity Industries Inc	20200124	20.89	21	20.53	20.8	769226	19.5955	down	down	correct
TRNO.US	Terreno Realty Corporation	20200124	57.63	57.7	57.055	57.19	208574	54.9271	down	down	correct
TROX.US	Tronox Holdings plc	20200124	10.31	10.33	9.885	9.92	1124820	9.4152	down	down	correct
TRP.US	TC Energy Corporation	20200124	54.85	55.1	54.625	55.01	1402152	49.0786	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200124	0.66	0.6791	0.6324	0.6466	2451896	6.466	down	down	correct
TRTN.US	Triton International Limited	20200124	38.92	38.92	37.91	37.99	206965	34.2388	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20200124	20.57	20.61	20.43	20.52	277056	15.2561	down	down	correct
TRU.US	TransUnion	20200124	93.63	94.01	92.36	92.88	457600	92.2485	down	down	correct
TRV.US	The Travelers Companies Inc	20200124	133.73	134.88	133.61	134.78	1755111	128.2793	up	down	incorrect
TS.US	Tenaris S.A	20200124	22.67	22.7	22.39	22.6	2229351	20.8741	down	down	correct
TSE.US	Trinseo S.A	20200124	33.92	33.92	32.39	32.53	347458	30.5759	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200124	5.83	5.85	5.83	5.85	73011	5.4019	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200124	21.94	21.99	21.65	21.66	187488	16.2551	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200124	58.09	58.14	57.455	57.73	10402164	55.8456	down	down	correct
TSN.US	Tyson Foods Inc	20200124	88.32	88.38	84.91	85.93	2687984	81.7715	down	down	correct
TSQ.US	Townsquare Media Inc	20200124	10.08	10.08	9.5	9.54	31390	9.3848	down	down	correct
TT.US	Trane Technologies plc	20200124	132.36	132.36	129.73	130.6	1872567	98.1539	down	down	correct
TTC.US	The Toro Company	20200124	82.92	83.15	81.605	82.02	261796	80.0553	down	down	correct
TTE.US	TotalEnergies SE	20200124	52.24	52.41	52.105	52.26	1766652	45.8022	up	up	correct
TTI.US	TETRA Technologies Inc	20200124	1.59	1.59	1.46	1.53	535800	1.53	down	up	incorrect
TTM.US	Tata Motors Limited	20200124	13.09	13.09	12.845	12.94	1091531	12.94	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200124	13.05	13.05	12.7	12.79	82466	46.2144	down	down	correct
TU.US	TELUS Corporation	20200124	9.9375	9.9775	9.93	9.9525	723258	17.6493	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200124	14.64	14.89	14.43	14.76	300100	14.76	up	up	correct
TUP.US	Tupperware Brands Corporation	20200124	8.52	8.59	7.69	7.77	2509899	7.77	down	down	correct
TV.US	Grupo Televisa S.A.B	20200124	12.37	12.37	12.04	12.07	873019	11.9872	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200124	26.8	26.9632	26.59	26.59	9876	25.3441	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200124	25.8	25.8795	25.77	25.79	17167	24.5696	down	down	correct
TWI.US	Titan International Inc	20200124	3.5	3.51	3.24	3.24	244205	3.2306	down	up	incorrect
TWLO.US	Twilio Inc	20200124	122.01	123.37	119.55	121.38	2930492	121.38	down	down	correct
TWN.US	The Taiwan Fund Inc	20200124	21.19	21.58	21.08	21.09	23928	17.3025	down	down	correct
TWO.US	Two Harbors Investment Corp	20200124	15.36	15.38	15.06	15.19	2046816	12.895	down	down	correct
TWTR.US	Twitter Inc	20200124	34.11	34.11	32.97	33.19	12336570	33.19	down	up	incorrect
TX.US	Ternium S.A	20200124	23.18	23.18	22.665	22.74	310861	21.1343	down	down	correct
TXT.US	Textron Inc	20200124	45.34	45.34	44.25	44.7	1018993	44.5492	down	down	correct
TY.US	Tri	20200124	28.99	29.0969	28.8311	28.9	68817	26.8	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200124	18.32	18.3695	17.93	17.98	251849	64.2148	down	down	correct
TYL.US	Tyler Technologies Inc	20200124	313.69	315.26	308.81	309.9	163034	309.9	down	down	correct
UA.US	Under Armour Inc	20200124	18.88	18.98	18.52	18.61	1607134	18.61	down	down	correct
UAA.US	Under Armour Inc	20200124	21.24	21.39	20.835	20.99	6097502	20.99	down	down	correct
UAN.US	CVR Partners LP	20200124	2.79	2.79	2.719	2.77	75778	25.8606	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200124	24.34	24.44	23.93	24	75876	22.0391	down	down	correct
UBER.US	Uber Technologies Inc	20200124	37.5	37.665	36.25	36.8	21592600	36.8	down	down	correct
UBS.US	UBS Group AG	20200124	12.86	12.86	12.62	12.65	3110669	11.6169	down	down	correct
UDR.US	UDR Inc	20200124	48.27	48.35	47.975	48.18	988555	45.2863	down	down	correct
UE.US	Urban Edge Properties	20200124	19.84	19.84	19.46	19.56	581687	17.9854	down	down	correct
UFI.US	Unifi Inc	20200124	26.07	26.07	25.59	25.75	48678	25.75	down	down	correct
UFS.US	Domtar Corporation	20200124	39.24	39.38	37.36	37.63	2087941	36.8388	down	up	incorrect
UGI.US	UGI Corporation	20200124	44.04	44.09	43.405	43.58	1219240	40.567	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200124	151.7	156.3095	151.67	155.25	163256	155.25	up	up	correct
UGP.US	Ultrapar Participações S.A	20200124	6.51	6.68	6.455	6.56	1458919	6.246	up	down	incorrect
UHS.US	Universal Health Services Inc	20200124	147.91	147.98	145.731	147.26	656464	146.1968	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200124	124.88	125.85	123.02	123.57	52794	114.1456	down	down	correct
UI.US	Ubiquiti Inc	20200124	171.91	174.95	170.8	173.13	214240	170.721	up	up	correct
UIS.US	Unisys Corporation	20200124	11.54	11.5763	10.55	10.58	831367	10.58	down	down	correct
UL.US	Unilever PLC	20200124	58.18	59.24	58.15	59.22	2387575	55.3078	up	up	correct
UMC.US	United Microelectronics Corporation	20200124	2.65	2.67	2.59	2.59	297221	2.3881	down	down	correct
UMH.US	UMH Properties Inc	20200124	16.63	16.63	16.385	16.43	67335	15.0276	down	down	correct
UNF.US	UniFirst Corporation	20200124	213.22	213.25	209.4633	210.5	56379	208.3919	down	down	correct
UNFI.US	United Natural Foods Inc	20200124	7.45	7.45	7.08	7.18	1834114	7.18	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20200124	298.34	299.93	291.56	292.81	3678518	284.0749	down	down	correct
UNM.US	Unum Group	20200124	28.7	28.7	27.76	28.1	1609293	25.2609	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200124	27.54	27.54	27.275	27.3	9920	24.2617	down	up	incorrect
UNP.US	Union Pacific Corporation	20200124	186.14	188.96	184.53	185.68	2733964	178.3708	down	down	correct
UNVR.US	Univar Solutions Inc	20200124	22.61	22.63	21.995	22.15	637600	22.15	down	up	incorrect
UPS.US	United Parcel Service Inc	20200124	117.04	117.11	115.9258	116.66	2015558	110.5183	down	down	correct
URI.US	United Rentals Inc	20200124	155.24	155.82	149.51	151.65	1232300	151.65	down	down	correct
USA.US	Liberty All	20200124	6.98	6.98	6.83	6.84	1275714	5.7414	down	down	correct
USAC.US	USA Compression Partners LP	20200124	16.65	16.67	16.34	16.39	368348	12.7804	down	down	correct
USB.US	U.S. Bancorp	20200124	54.86	54.86	53.5	53.84	6179476	50.3546	down	down	correct
USDP.US	USD Partners LP	20200124	10.25	10.35	10.1996	10.28	23384	8.2531	up	up	correct
USFD.US	US Foods Holding Corp	20200124	41.97	41.99	41.245	41.34	487600	41.34	down	down	correct
USM.US	United States Cellular Corporation	20200124	36.5	36.5	35.4	35.47	110442	35.47	down	down	correct
USNA.US	USANA Health Sciences Inc	20200124	76.91	76.91	73.815	74.28	106082	74.28	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200124	119.23	119.23	115.61	116.63	74267	114.7066	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200124	5.48	5.6	5.258	5.34	126000	5.34	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200124	27.18	27.2862	27.11	27.19	170160	23.5935	up	up	correct
UTI.US	Universal Technical Institute Inc	20200124	7.86	7.87	7.58	7.7	112325	7.7	down	down	correct
UTL.US	Unitil Corporation	20200124	63.74	64.744	63.74	64.05	48850	59.9567	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200124	26.08	26.14	25.77	25.88	145186	23.9999	down	down	correct
UVV.US	Universal Corporation	20200124	54.06	54.06	52.31	52.61	150487	47.1265	down	up	incorrect
V.US	Visa Inc	20200124	207.42	207.99	204.21	205	7812898	202.5028	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200124	125.35	125.35	120.931	122.27	180330	120.7864	down	down	correct
VALE.US	Vale S.A.	20200124	13.19	13.2	12.76	12.84	30560891	10.4508	down	down	correct
VAPO.US	Vapotherm Inc	20200124	11.57	11.86	11.3683	11.44	36089	11.44	down	down	correct
VATE.US	Innovate Corp	20200124	2.5	2.52	2.45	2.46	143024	2.46	down	up	incorrect
VBF.US	Invesco Bond Fund	20200124	20.33	20.33	20.1416	20.32	24985	18.3085	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200124	10.56	10.67	10.54	10.63	45726	9.2016	up	up	correct
VCRA.US	Vocera Communications Inc	20200124	22.23	22.63	21.46	21.66	284741	21.66	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200124	13.08	13.19	13.066	13.18	65274	12.1336	up	up	correct
VEC.US	Vectrus Inc	20200124	56.89	57.41	56.33	56.82	125114	56.82	down	up	incorrect
VEDL.US	Vedanta Limited	20200124	8.83	8.89	8.7	8.7	758565	7.1954	down	down	correct
VEEV.US	Veeva Systems Inc	20200124	147	149.9	145.05	145.19	1023830	145.19	down	down	correct
VEL.US	Velocity Financial Inc	20200124	13.91	14.03	13.17	13.64	139500	13.64	down	up	incorrect
VER.US	VEREIT Inc	20200124	9.75	9.77	9.6631	9.7	5142348	44.1668	down	down	correct
VET.US	Vermilion Energy Inc	20200124	16.06	16.07	15.6699	15.82	1159573	14.9473	down	down	correct
VFC.US	V.F. Corporation	20200124	85.76	86.13	84.075	84.53	4766474	80.2392	down	up	incorrect
VGI.US	Virtus Global Multi	20200124	13.06	13.0903	13.0001	13.04	46022	10.7247	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200124	13.1	13.12	13.07	13.1	133622	11.9437
VGR.US	Vector Group Ltd	20200124	13.25	13.33	13.06	13.25	828821	11.7081
VHC.US	VirnetX Holding Corp	20200124	3.75	3.89	3.7	3.85	312094	3.3023	up	up	correct
VHI.US	Valhi Inc	20200124	1.71	1.72	1.68	1.68	148336	19.2513	down	down	correct
VICI.US	VICI Properties Inc	20200124	26.65	26.86	26.55	26.65	2351633	23.9367
VIIX.US	VelocityShares VIX Short	20200124	28.07	30.71	28.07	30.15	70324	30.15	up	up	correct
VIPS.US	Vipshop Holdings Limited	20200124	14.03	14.13	13.41	13.58	3649922	13.58	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200124	8.01	8.01	7.52	7.8	71710	7.8	down	down	correct
VIV.US	Telefônica Brasil S.A	20200124	14.42	14.48	14.28	14.31	898397	12.0672	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20200124	12.79	12.82	12.77	12.82	91660	11.6913	up	up	correct
VLO.US	Valero Energy Corporation	20200124	89.12	90.07	88.23	89.26	2580291	79.3705	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200124	11.96	11.96	11.64	11.77	333639	11.77	down	up	incorrect
VLT.US	Invesco High Income Trust II	20200124	14.55	14.55	14.4	14.4	36512	12.1841	down	down	correct
VMC.US	Vulcan Materials Company	20200124	142.65	142.78	139.12	140.52	565295	137.8651	down	down	correct
VMI.US	Valmont Industries Inc	20200124	152.67	152.67	150.15	151.27	97236	147.6665	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200124	12.84	12.862	12.8182	12.85	152921	11.7195	up	up	correct
VNCE.US	Vince Holding Corp	20200124	15.47	15.75	15.15	15.39	30016	15.39	down	down	correct
VNE.US	Veoneer Inc	20200124	13.47	13.62	13.29	13.56	474152	13.56	up	up	correct
VNO.US	Vornado Realty Trust	20200124	68.06	68.06	66.91	67.31	1252588	60.9795	down	down	correct
VNTR.US	Venator Materials PLC	20200124	3.31	3.31	3.03	3.09	378900	3.09	down	down	correct
VOC.US	VOC Energy Trust	20200124	4.91	4.98	4.78	4.78	113671	3.8821	down	down	correct
VOYA.US	Voya Financial Inc	20200124	62.23	62.38	60.8	61.47	1101009	60.3148	down	down	correct
VPG.US	Vishay Precision Group Inc	20200124	35.12	35.23	34.89	34.93	33260	34.93	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200124	13.31	13.33	13.28	13.31	17633	12.172
VRS.US	Verso Corporation	20200124	16.5	16.75	16.15	16.3	399556	12.3104	down	down	correct
VRT.US	Vertiv Holdings Co	20200124	11.7	12.16	11.7	11.91	3502700	11.8991	up	down	incorrect
VRTV.US	Veritiv Corporation	20200124	15.7	15.8	15.335	15.41	79770	15.41	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200124	22.64	22.68	21.73	21.82	1389112	20.9684	down	up	incorrect
VST.US	Vistra Corp	20200124	22.88	22.935	22.06	22.17	3768643	20.8368	down	down	correct
VSTO.US	Vista Outdoor Inc	20200124	7.33	7.33	7.05	7.21	405483	7.21	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200124	11.7	11.73	11.69	11.69	358632	10.0192	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200124	13.87	13.89	13.78	13.88	13488	12.7802	up	up	correct
VTOL.US	Bristow Group Inc	20200124	9.9	10.47	9.78	10.24	140662	30.72	up	down	incorrect
VTR.US	Ventas Inc	20200124	58.54	59.1	58.28	58.83	1505929	54.0783	up	up	correct
VVI.US	Viad Corp	20200124	69.15	69.15	67.85	68.18	123738	67.9586	down	down	correct
VVNT.US	WS	20200124	11.51	12.12	11.51	11.72	252841	11.72	up	up	correct
VVR.US	Invesco Senior Income Trust	20200124	4.36	4.38	4.34	4.35	2748241	3.7885	down	up	incorrect
VVV.US	Valvoline Inc	20200124	21.03	21.06	20.79	20.94	1011999	20.2114	down	down	correct
VZ.US	Verizon Communications Inc	20200124	60.5	60.66	60.11	60.28	10183006	55.8267	down	down	correct
W.US	Wayfair Inc	20200124	107.5	109.14	105.93	106.74	1320103	106.74	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200124	80.21	80.24	78.73	79.04	757220	78.0409	down	down	correct
WAL.US	Western Alliance Bancorporation	20200124	57.83	58.94	56.15	57.49	1440742	55.4472	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200124	26.176	26.23	26.149	26.23	3315	23.5466	up	up	correct
WAT.US	Waters Corporation	20200124	242.69	243.015	236.205	237.53	513800	237.53	down	down	correct
WBK.US	Westpac Banking Corporation	20200124	17.24	17.24	17.01	17.07	455259	15.979	down	down	correct
WBS.US	Webster Financial Corporation	20200124	49.63	49.77	48.295	48.9	646928	45.0564	down	down	correct
WBT.US	Welbilt Inc	20200124	15.75	15.78	14.98	15.17	1442383	15.17	down	down	correct
WCC.US	WESCO International Inc	20200124	53.9	54.31	52.98	53.14	1048014	53.14	down	down	correct
WCN.US	Waste Connections Inc	20200124	98.06	98.52	97.51	98.42	797350	96.9719	up	down	incorrect
WD.US	Walker & Dunlop Inc	20200124	67.62	67.62	66.15	66.85	86358	63.9887	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200124	14.72	14.77	14.68	14.71	29363	13.1611	down	down	correct
WEC.US	WEC Energy Group Inc	20200124	98.69	99.7	98.6	98.96	1179261	93.5335	up	up	correct
WEI.US	Weidai Ltd	20200124	2.65	2.6794	2.47	2.55	70714	2.55	down	down	correct
WELL.US	Welltower Inc	20200124	87.3	87.3836	86.4	86.95	1478972	80.3891	down	down	correct
WES.US	Western Midstream Partners LP	20200124	19.1	19.16	18.68	18.7	1486641	15.1789	down	down	correct
WEX.US	WEX Inc	20200124	225	234.95	224.98	230	654067	230	up	down	incorrect
WF.US	Woori Financial Group Inc	20200124	27.61	27.67	27.28	27.57	20645	26.2851	down	down	correct
WFC.US	Wells Fargo & Company	20200124	48.19	48.21	47.18	47.57	21239603	45.1166	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20200124	43.74	43.74	43.72	43.72	500	42.865	down	down	correct
WGO.US	Winnebago Industries Inc	20200124	56.95	56.99	55.695	56.35	359975	55.5093	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200124	59.45	59.52	58.11	58.6	798200	57.1815	down	down	correct
WHD.US	Cactus Inc	20200124	32.36	32.49	30.6	30.86	233742	30.1392	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200124	28.85	28.85	28.51	28.73	20209	24.9943	down	up	incorrect
WHR.US	Whirlpool Corporation	20200124	150.54	152.65	147.96	149.42	1026393	140.9691	down	down	correct
WIA.US	Western Asset Inflation	20200124	12.35	12.37	12.3397	12.36	12646	10.2992	up	down	incorrect
WIT.US	Wipro Limited	20200124	3.78	3.8	3.77	3.8	507091	3.7921	up	down	incorrect
WIW.US	Western Asset Inflation	20200124	11.76	11.77	11.72	11.74	175655	10.592	down	down	correct
WK.US	Workiva Inc	20200124	45.66	45.99	44.87	45.41	279629	45.41	down	down	correct
WLK.US	Westlake Chemical Corporation	20200124	67.59	67.73	65.78	65.97	662771	63.942	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200124	24.29	24.34	23.6	23.99	61324	20.2912	down	down	correct
WM.US	Waste Management Inc	20200124	121.32	121.93	120.48	121	1052962	116.8321	down	down	correct
WMB.US	The Williams Companies Inc	20200124	22.44	22.5	22.09	22.19	11813069	19.1784	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200124	10.75	10.795	10.65	10.67	708203	9.6306	down	down	correct
WMK.US	Weis Markets Inc	20200124	39.28	39.28	38.49	38.64	53475	36.7878	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20200124	42.9	42.9	42.03	42.31	198597	41.8648	down	down	correct
WMT.US	Walmart Inc	20200124	116	116.03	114.15	114.37	4383428	110.7312	down	down	correct
WNC.US	Wabash National Corporation	20200124	12.48	12.48	12.11	12.28	776509	11.7403	down	down	correct
WNS.US	WNS (Holdings) Limited	20200124	72.6	73.48	71.76	71.91	219702	71.91	down	down	correct
WOLF.US	Wolfspeed Inc	20200124	54.17	54.38	51.71	51.86	2250510	51.86	down	up	incorrect
WOR.US	Worthington Industries Inc	20200124	38.97	39.155	37.87	38.14	146526	36.4027	down	down	correct
WOW.US	WideOpenWest Inc	20200124	6.61	6.79	6.545	6.67	296306	6.67	up	up	correct
WPC.US	W. P. Carey Inc	20200124	84.36	84.94	84.0212	84.34	428410	75.8024	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200124	29.22	29.81	29.18	29.72	1799244	29.0157	up	up	correct
WPP.US	WPP plc	20200124	66.15	66.19	65.04	65.28	114146	59.0891	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20200124	71.36	72.12	71.31	72.07	671184	69.6455	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200124	30.95	31.03	30.56	30.72	192574	28.0347	down	down	correct
WRI.US	Weingarten Realty Investors	20200124	31.04	31.04	30.54	30.71	879483	27.8313	down	down	correct
WRK.US	WestRock Company	20200124	41.88	41.9	40.6	40.94	1393654	38.98	down	down	correct
WSM.US	Williams	20200124	75.78	75.78	74.36	74.99	552772	72.4002	down	down	correct
WSO.US	Watsco Inc	20200124	178.79	178.866	176.54	178.09	144135	168.237	down	down	correct
WSR.US	Whitestone REIT	20200124	13.84	13.89	13.7	13.74	180988	12.2848	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200124	157.04	157.2285	155.32	155.75	391162	155.1108	down	down	correct
WTI.US	W&T Offshore Inc	20200124	4.59	4.65	4.38	4.48	2291133	4.48	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200124	1109.35	1124.34	1100	1104.8	9256	1102.5159	down	down	correct
WTRG.US	Essential Utilities Inc	20200124	52.07	52.58	51.77	51.86	1815332	49.6642	down	down	correct
WTRU.US	Aqua America Inc	20200124	68.07	68.311	67.7	67.7	286300	61.8372	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200124	101.94	102.8	101	101.45	118662	99.8262	down	down	correct
WTTR.US	Select Energy Services Inc	20200124	7.52	7.56	7.38	7.45	331768	7.45	down	down	correct
WU.US	The Western Union Company	20200124	27.55	27.6	26.97	27.1	5294572	24.9386	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20200124	62.53	62.53	58.59	59.66	1304085	58.4692	down	down	correct
WWW.US	Wolverine World Wide Inc	20200124	33.46	33.64	33	33.38	269969	32.509	down	down	correct
WY.US	Weyerhaeuser Company	20200124	30.82	30.84	30.3	30.53	2006478	29.0294	down	down	correct
X.US	United States Steel Corporation	20200124	9.66	9.7	9.25	9.4	14788710	9.3249	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200124	8.3	8.33	8.23	8.23	79294	6.6339	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20200124	20.3	20.3	19.6	19.7	694391	19.1796	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200124	3.66	3.66	3.51	3.54	183449	3.3042	down	down	correct
XL.US	XL Fleet Corp	20200124	10.01	10.01	10.01	10.01	71200	10.01
XOM.US	Exxon Mobil Corporation	20200124	66.54	66.675	66.04	66.32	18238551	57.8575	down	down	correct
XPO.US	XPO Logistics Inc	20200124	93.2566	93.2566	90.7777	91.7972	537429	53.4326	down	down	correct
XPRO.US	Frank’s International NV	20200124	23.46	23.7	22.38	23.16	135233	23.16	down	down	correct
XYF.US	X Financial	20200124	1.54	1.5797	1.43	1.53	54052	4.59	down	down	correct
XYL.US	Xylem Inc	20200124	82.47	82.97	81.25	81.48	1086324	79.6562	down	down	correct
Y.US	Alleghany Corporation	20200124	809.99	810.89	802.94	804.85	30280	787.6971	down	down	correct
YCBD.US	PA	20200124	7.205	7.2465	7.15	7.2453	3579	5.8968	up	down	incorrect
YELP.US	Yelp Inc	20200124	35.85	36.2	35.745	36.12	476290	36.12	up	up	correct
YETI.US	YETI Holdings Inc	20200124	34.81	34.93	33.44	34.19	841300	34.19	down	up	incorrect
YEXT.US	Yext Inc	20200124	15.43	15.57	14.85	15.04	691436	15.04	down	down	correct
YPF.US	YPF Sociedad Anónima	20200124	9.7	9.755	9.51	9.66	1066194	9.66	down	down	correct
YRD.US	Yiren Digital Ltd	20200124	5.19	5.27	5.06	5.08	287842	5.08	down	up	incorrect
YUM.US	Yum! Brands Inc	20200124	106.09	106.2	104.11	104.98	2268806	101.3001	down	down	correct
YUMC.US	Yum China Holdings Inc	20200124	44.77	45.1	43.62	44.25	3212200	43.6863	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200124	149.48	149.48	146.72	147.8	737851	145.686	down	down	correct
ZEN.US	Zendesk Inc	20200124	87.01	88.505	85.4907	86.19	1564259	86.19	down	down	correct
ZEPP.US	Zepp Health Corporation	20200124	16.13	16.815	15.76	16.15	1549871	16.15	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20200124	30.2	30.68	29.36	29.59	53792	29.59	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200124	23.27	23.4	22.57	22.61	1986220	22.1788	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200124	11.51	11.5355	11.44	11.47	126677	9.3058	down	down	correct
ZTS.US	Zoetis Inc	20200124	139.62	139.62	136.1474	136.31	2047030	134.9857	down	down	correct
ZUO.US	Zuora Inc	20200124	15.88	16.03	15.28	15.45	830700	15.45	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200124	32.79	32.87	32.12	32.27	632800	31.7611	down	down	correct
ZYME.US	Zymeworks Inc	20200124	45.37	49.22	45.02	47.42	485700	47.42	up	down	incorrect