CollectAI

close-nyse_stocks

2020/01/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200128	86.85	87.48	86.19	87.18	1652210	86.1288	up	down	incorrect
AA.US	Alcoa Corporation	20200128	15.1	15.25	14.65	14.71	7371948	14.6779	down	down	correct
AAIC.US	PC	20200128	22.125	22.4	22.125	22.3	6420	18.0534	up	up	correct
AAP.US	Advance Auto Parts Inc	20200128	139.78	140.24	137.37	138.58	923959	135.3897	down	down	correct
AAT.US	American Assets Trust Inc	20200128	47.73	47.94	47.27	47.34	147791	44.454	down	down	correct
AB.US	AllianceBernstein Holding L.P	20200128	33.59	33.73	33.47	33.72	269597	28.3149	up	up	correct
ABB.US	ABB Ltd	20200128	23.05	23.37	23.04	23.34	2756797	21.73	up	up	correct
ABBV.US	AbbVie Inc	20200128	84.99	84.99	83.64	83.77	8614383	76.7661	down	down	correct
ABC.US	AmerisourceBergen Corporation	20200128	88.29	89.7	87.8317	89.11	1144823	86.2315	up	up	correct
ABEV.US	Ambev S.A	20200128	4.39	4.49	4.37	4.48	12770920	4.1822	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200128	100.46	101.41	99.67	100.29	99268	100.29	down	down	correct
ABM.US	ABM Industries Incorporated	20200128	39.22	39.65	39.1	39.12	192106	37.7821	down	down	correct
ABT.US	Abbott Laboratories	20200128	89.7	90.03	89.39	89.54	4983710	87.1771	down	down	correct
AC.US	Associated Capital Group Inc	20200128	43.35	45	43.04	43.88	11694	43.2041	up	up	correct
ACA.US	Arcosa Inc	20200128	44.95	45.49	44.645	45.15	321738	44.8344	up	up	correct
ACC.US	American Campus Communities Inc	20200128	46.86	47.09	46.61	46.68	569429	42.6373	down	down	correct
ACCO.US	ACCO Brands Corporation	20200128	9.13	9.18	9.01	9.02	270639	8.3898	down	down	correct
ACEL.US	WS	20200128	12.1	12.25	11.9845	12.1	81435	10.7071
ACH.US	Aluminum Corporation of China Limited	20200128	7.4	7.48	7.38	7.45	23861	7.45	up	up	correct
ACM.US	AECOM	20200128	49.15	49.405	48.7	49.22	1173451	49.22	up	up	correct
ACN.US	Accenture plc	20200128	207.87	210.9588	207.25	210.24	1810188	205.1821	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200128	16.29	16.37	16.255	16.3	471393	13.2494	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200128	25.14	25.17	25.07	25.1	20594	18.255	down	down	correct
ADM.US	Archer	20200128	43.7	44.105	43.525	43.92	2219424	41.4782	up	up	correct
ADNT.US	Adient plc	20200128	19.65	20.12	18.91	18.95	1952900	18.95	down	down	correct
ADT.US	ADT Inc	20200128	6.5	6.56	6.395	6.46	1300523	6.23	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200128	15.93	16.044	15.9	16.01	104447	12.9796	up	up	correct
AEE.US	Ameren Corporation	20200128	80.2	80.67	79.97	80.32	1350689	76.2339	up	up	correct
AEFC.US	AEFC	20200128	25.75	25.75	25.56	25.6	151200	23.7528	down	down	correct
AEG.US	Aegon N.V	20200128	4.1	4.13	4.08	4.11	1247850	3.8655	up	up	correct
AEL.US	PA	20200128	26.3638	26.48	26.29	26.29	59515	23.6863	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200128	60.99	61.31	59.33	59.46	1120494	57.189	down	down	correct
AENZ.US	Aenza S.A.A	20200128	2.26	2.3	2.2	2.2	60474	2.2	down	down	correct
AEO.US	American Eagle Outfitters Inc	20200128	14.63	14.8	14.52	14.73	2645428	13.9775	up	up	correct
AER.US	AerCap Holdings N.V	20200128	58.27	59.095	57.89	58.83	681521	58.83	up	up	correct
AES.US	The AES Corporation	20200128	20.16	20.33	20.08	20.18	3129451	19.042	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200128	14.11	14.15	14.08	14.1	41857	13.3978	down	up	incorrect
AFG.US	American Financial Group Inc	20200128	109.04	110.61	108.77	109.2	374993	84.5296	up	up	correct
AFGB.US	American Financial Group Inc	20200128	27.437	27.5	27.42	27.42	6342	25.2841	down	down	correct
AFGC.US	American Financial Group Inc	20200128	26.3996	26.3996	26.33	26.33	6773	23.849	down	down	correct
AFI.US	Armstrong Flooring Inc	20200128	3.85	3.88	3.67	3.84	188234	3.84	down	down	correct
AFL.US	Aflac Incorporated	20200128	52.07	52.69	52	52.37	2576743	49.7246	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20200128	15.46	15.54	15.43	15.51	52077	13.5751	up	up	correct
AG.US	First Majestic Silver Corp	20200128	10.04	10.16	9.81	9.92	4741599	9.9089	down	down	correct
AGCO.US	AGCO Corporation	20200128	69.5	70.435	68.99	70.2	291843	67.3697	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200128	10.38	10.53	10.35	10.5	67304	9.1346	up	down	incorrect
AGI.US	Alamos Gold Inc	20200128	6.14	6.21	6.11	6.16	3303151	6.0248	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20200128	47.15	47.32	46.9	46.91	268565	44.799	down	down	correct
AGR.US	Avangrid Inc	20200128	52.59	53.54	52.59	53.34	635363	49.6467	up	up	correct
AGRO.US	Adecoagro S.A	20200128	7.39	7.54	7.36	7.48	446783	7.48	up	up	correct
AGS.US	PlayAGS Inc	20200128	10.7	10.77	10.07	10.23	335558	10.23	down	down	correct
AGX.US	Argan Inc	20200128	41.58	42.49	41.45	42.36	226953	39.0154	up	down	incorrect
AHH.US	PA	20200128	27.3	27.3	27.3	27.3	0	24.2051
AHL.US	PE	20200128	26.41	26.44	26.32	26.32	13608	23.5718	down	down	correct
AHT.US	PI	20200128	22.1777	22.207	22.1587	22.185	3065	20.8603	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200128	24.375	24.435	24.3565	24.435	753	21.2631	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200128	15.39	15.49	15.38	15.48	53707	13.4659	up	up	correct
AIG.US	PA	20200128	27.51	27.53	27.43	27.43	27823	24.6343	down	down	correct
AIN.US	Albany International Corp	20200128	72.74	74	72.195	73.45	142893	71.6485	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200128	20.05	20.1	19.95	20.01	123900	14.947	down	down	correct
AIR.US	AAR Corp	20200128	44.72	44.775	44.295	44.55	115938	44.3825	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20200128	64.58	65.95	64.48	65.56	195084	63.3215	up	up	correct
AIV.US	Apartment Investment and Management Company	20200128	5.7289	5.7784	5.7192	5.73	821776	5.2998	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200128	24.68	24.8	24.6793	24.75	3450	22.6759	up	up	correct
AIZ.US	Assurant Inc	20200128	128.57	130.02	128.505	129.49	296271	125.1432	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200128	96.58	98.93	96.25	98.37	822092	95.4213	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200128	53.11	53.77	52.92	53.29	309671	48.02	up	up	correct
AJX.US	Great Ajax Corp	20200128	15.05	15.15	15.05	15.08	70234	12.9876	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200128	26.965	26.965	26.92	26.92	582	23.5414	down	down	correct
AKO.US	B	20200128	15.85	16.13	15.85	16.0176	3951	14.5296	up	up	correct
AKR.US	Acadia Realty Trust	20200128	25.61	25.83	25.52	25.56	308966	24.4729	down	down	correct
AL.US	PA	20200128	27.5906	27.68	27.5906	27.64	11330	24.4681	up	down	incorrect
ALB.US	Albemarle Corporation	20200128	79.7	81.22	79.51	80.2	1130911	78.2309	up	down	incorrect
ALC.US	Alcon AG	20200128	60.92	61.15	60.4	60.6	765345	60.4243	down	down	correct
ALE.US	ALLETE Inc	20200128	83.23	83.79	83.11	83.21	206635	76.9321	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20200128	22	22.09	21.83	21.96	280182	20.8417	down	down	correct
ALG.US	Alamo Group Inc	20200128	126.06	127.43	125.71	126	35821	125.0542	down	down	correct
ALIN.US	PE	20200128	23.6	23.6	23.11	23.1281	13184	19.6039	down	down	correct
ALK.US	Alaska Air Group Inc	20200128	65.87	66.64	65.13	65.54	2214651	65.1704	down	down	correct
ALL.US	The Allstate Corporation	20200128	116.88	118.145	116.88	117.54	1496518	112.0645	up	up	correct
ALLE.US	Allegion plc	20200128	128.22	129.67	127.55	129.44	380846	126.4804	up	up	correct
ALLY.US	PA	20200128	26.42	26.5129	26.42	26.45	52177	26.45	up	up	correct
ALN.US	American Lorain Corporation	20200128	0.07	0.07	0.07	0.07	9000	0.07
ALP.US	PQ	20200128	27.5016	27.59	27.329	27.58	12589	25.1084	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20200128	45.33	45.58	44.93	45.34	549200	43.6649	up	up	correct
ALV.US	Autoliv Inc	20200128	77.19	78.9994	76.57	78.24	1837960	75.7763	up	up	correct
ALX.US	Alexander's Inc	20200128	342.15	342.15	336.2	337.8	5356	299.829	down	down	correct
AM.US	Antero Midstream Corporation	20200128	6.24	6.27	6.02	6.06	5767811	4.3409	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200128	21.97	22.16	21.91	21.93	95495	21.93	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20200128	6.35	6.8	6.29	6.79	2094738	6.7486	up	up	correct
AMCR.US	Amcor plc	20200128	10.82	11.03	10.79	10.89	8222000	10.019	up	up	correct
AME.US	AMETEK Inc	20200128	98.12	99.97	97.78	99.33	1120204	97.9734	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20200128	80.54	80.98	79.18	79.18	444800	78.8218	down	down	correct
AMH.US	PH	20200128	27.48	27.48	27.28	27.28	3826	24.2872	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200128	29.865	30.4	29.46	29.87	42900	29.87	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200128	67.28	68.03	67.205	67.54	167806	67.54	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200128	16.27	16.67	16.27	16.67	648	15.8441	up	up	correct
AMP.US	Ameriprise Financial Inc	20200128	164.03	165.76	163.47	165.12	619737	158.034	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200128	5.82	5.9	5.7	5.86	233253	5.86	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200128	6.22	6.59	6.16	6.39	100036	6.39	up	up	correct
AMRC.US	Ameresco Inc	20200128	20.21	20.48	20.03	20.07	78829	20.07	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200128	4.67	4.79	4.58	4.7	488590	4.7	up	up	correct
AMT.US	American Tower Corporation (REIT)	20200128	237.11	237.67	236.33	237.18	1051764	228.2256	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200128	16.28	16.84	16.27	16.83	3809191	16.0023	up	up	correct
AN.US	AutoNation Inc	20200128	44.23	44.545	43.81	44.07	575415	44.07	down	up	incorrect
ANET.US	Arista Networks Inc	20200128	235.44	237.84	234.75	236.72	2465120	59.18	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200128	16.69	17.2177	16.65	17.09	1264424	16.8429	up	up	correct
ANH.US	PC	20200128	25.41	25.4799	25.39	25.44	6007	23.0822	up	up	correct
ANTM.US	Anthem Inc	20200128	285	293.62	284.13	290.32	1985903	283.0232	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200128	8.97	9.02	8.9395	9.02	246324	7.8143	up	up	correct
AON.US	Aon plc	20200128	212.25	217.7172	212.25	216.56	982155	212.8958	up	up	correct
AOS.US	A. O. Smith Corporation	20200128	44.74	46.29	44.455	45.49	6386925	43.8159	up	up	correct
AP.US	Ampco	20200128	2.98	2.99	2.9605	2.99	2450	2.99	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200128	33.51	33.78	33.37	33.65	278274	28.2447	up	up	correct
APD.US	Air Products and Chemicals Inc	20200128	234.09	237.42	233.735	236.45	1338464	227.6367	up	up	correct
APG.US	APi Group Corporation	20200128	11.96	11.98	11.85	11.9	393239	11.9	down	down	correct
APH.US	Amphenol Corporation	20200128	103.54	104.37	103.15	103.41	3150592	50.7223	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20200128	15.34	15.5	15.3	15.44	1660074	15.1911	up	up	correct
APO.US	PB	20200128	27.14	27.32	27.14	27.25	14072	24.1909	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20200128	4.29	4.35	4.1	4.18	215486	4.18	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20200128	12.98	13.11	12.9	12.91	474375	10.9668	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200128	15.14	15.18	15.05	15.14	366258	14.0267
AQNA.US	AQNA	20200128	28.17	28.2717	27.92	27.97	22579	25.0052	down	down	correct
AQNB.US	AQNB	20200128	28.34	28.34	28.1	28.13	11700	25.1131	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20200128	19.31	19.71	19.26	19.7	564200	19.7	up	up	correct
AR.US	Antero Resources Corporation	20200128	1.86	1.97	1.78	1.91	13301500	1.91	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20200128	1.31	1.32	1.27	1.3	38873	1.2334	down	down	correct
ARCH.US	Arch Resources Inc	20200128	55.96	56.34	54.19	54.98	464548	54.2628	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200128	7.73	7.96	7.65	7.93	344961	7.4969	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200128	15.68	15.72	15.6	15.72	92507	13.3356	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200128	163.89	165.13	163.42	164.38	518523	157.1419	up	down	incorrect
ARES.US	Ares Management Corporation	20200128	36.32	36.75	36.245	36.54	339625	34.0759	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200128	25.86	25.99	25.86	25.99	6293	22.897	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200128	66.41	66.68	65.97	66.39	141744	62.9152	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200128	18.25	18.41	18.25	18.38	612743	14.7517	up	up	correct
ARL.US	American Realty Investors Inc	20200128	15.2	15.64	15.2	15.64	1247	15.64	up	up	correct
ARLO.US	Arlo Technologies Inc	20200128	4.44	4.54	4.325	4.4	510988	4.4	down	down	correct
ARMK.US	Aramark	20200128	45.53	45.75	45.37	45.56	1361603	44.3354	up	up	correct
AROC.US	Archrock Inc	20200128	8.66	8.76	8.52	8.76	973529	7.4991	up	up	correct
ARR.US	PC	20200128	25.25	25.26	25.09	25.16	205438	21.8842	down	down	correct
ARW.US	Arrow Electronics Inc	20200128	79.78	80.04	79.01	79.76	543772	79.76	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200128	13.8	13.8403	13.52	13.57	94931	13.5419	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20200128	6.75	6.95	6.71	6.71	343115	6.6551	down	down	correct
ASG.US	Liberty All	20200128	6.85	6.96	6.786	6.92	164610	5.7673	up	up	correct
ASGN.US	ASGN Incorporated	20200128	69.17	70.13	69.01	69.96	176909	69.96	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200128	77.64	79.71	75.78	76.13	1155045	74.0543	down	up	incorrect
ASIX.US	AdvanSix Inc	20200128	18.38	18.38	17.87	18.13	215160	18.0828	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200128	10.12	10.27	8.71	8.71	338720	8.71	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200128	193.42	198.4	193.42	198.03	31187	193.6766	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200128	4.93	4.955	4.89	4.91	342762	4.614	down	down	correct
ATCO.US	PI	20200128	26.72	27	26.65	27	12380	23.3659	up	down	incorrect
ATEN.US	A10 Networks Inc	20200128	6.87	6.95	6.8	6.83	132793	6.8094	down	down	correct
ATGE.US	Adtalem Global Education Inc	20200128	35.87	36.18	35.34	35.7	304691	35.7	down	down	correct
ATHM.US	Autohome Inc	20200128	80.77	82.49	80	82.02	352126	80.5657	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200128	17.59	17.84	17.25	17.43	1682171	17.43	down	down	correct
ATKR.US	Atkore Inc	20200128	40.58	40.73	40.09	40.61	410400	40.61	up	up	correct
ATO.US	Atmos Energy Corporation	20200128	116.54	117.84	116.05	116.31	598967	111.511	down	down	correct
ATR.US	AptarGroup Inc	20200128	116.41	116.58	115.57	115.97	178570	113.6405	down	down	correct
ATTO.US	Atento S.A	20200128	2.71	2.78	2.71	2.76	22592	13.8748	up	up	correct
ATUS.US	Altice USA Inc	20200128	28.02	28.4	27.81	27.83	5471972	27.83	down	down	correct
AU.US	AngloGold Ashanti Limited	20200128	20.26	20.43	19.315	19.62	3988024	19.0089	down	down	correct
AUD.US	Audacy Inc	20200128	4.3	4.45	4.29	4.3	400967	4.2639
AUST.US	Austin Gold Corp.	20200128	17.3	17.37	17.3	17.37	2133	17.37	up	up	correct
AUY.US	Yamana Gold Inc	20200128	4	4.07	3.88	3.89	21402921	3.7581	down	down	correct
AVA.US	Avista Corporation	20200128	49.7	50.14	49.68	49.99	371331	46.0943	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200128	8.36	8.48	8.36	8.45	52164	7.582	up	up	correct
AVB.US	AvalonBay Communities Inc	20200128	218.65	220.88	218.04	219.27	516191	207.0618	up	up	correct
AVD.US	American Vanguard Corporation	20200128	18.23	18.52	18.06	18.45	61599	18.3086	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200128	15.6	15.625	15.53	15.62	126116	12.3549	up	up	correct
AVLR.US	Avalara Inc	20200128	82.5	83.78	81.57	83.34	302100	83.34	up	up	correct
AVNS.US	Avanos Medical Inc	20200128	29.55	29.86	29.14	29.66	556680	29.66	up	down	incorrect
AVNT.US	Avient Corporation	20200128	34.63	36.16	34.1	35.72	1018072	34.0355	up	up	correct
AVTR.US	PA	20200128	18.29	18.735	18.21	18.5	3388133	13.8229	up	up	correct
AVY.US	Avery Dennison Corporation	20200128	127.76	130.11	126.83	129.21	759164	125.1537	up	up	correct
AVYA.US	Avaya Holdings Corp	20200128	13.65	14.11	13.65	13.81	1376258	13.81	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20200128	12.28	12.36	12.28	12.33	142959	10.8007	up	up	correct
AWI.US	Armstrong World Industries Inc	20200128	101.89	103	100.94	102.33	231500	100.3672	up	up	correct
AWK.US	American Water Works Company Inc	20200128	135.53	136.39	135.07	135.8	904195	131.8159	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200128	6.59	6.63	6.56	6.63	317123	5.6225	up	up	correct
AWR.US	American States Water Company	20200128	89.79	90.35	89.3	89.97	143931	87.1037	up	up	correct
AX.US	Axos Financial Inc	20200128	28.18	28.48	28	28.1	281514	28.1	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200128	9.64	10.01	9.44	9.56	1835894	9.56	down	down	correct
AXP.US	American Express Company	20200128	132	133.87	131.1377	132.45	3713052	129.0733	up	down	incorrect
AXR.US	AMREP Corporation	20200128	6.18	6.18	5.87	6.07	9211	6.07	down	down	correct
AXS.US	PE	20200128	26.26	26.3	26.16	26.19	28491	23.7594	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200128	28.37	28.5	28.12	28.21	1558200	28.21	down	down	correct
AYI.US	Acuity Brands Inc	20200128	121.53	121.56	120	120.95	241005	120.0436	down	down	correct
AYX.US	Alteryx Inc	20200128	135.27	140.21	134.7	139.41	1119300	139.41	up	up	correct
AZO.US	AutoZone Inc	20200128	1116.63	1119	1104.13	1107.58	207575	1107.58	down	down	correct
AZRE.US	Azure Power Global Limited	20200128	12.31	12.46	12.25	12.38	14000	12.38	up	up	correct
AZUL.US	Azul S.A	20200128	43.46	44.55	41.75	44.3	580471	44.3	up	up	correct
AZZ.US	AZZ Inc	20200128	43.58	44.11	43.33	43.75	113908	42.3141	up	down	incorrect
B.US	Barnes Group Inc	20200128	64.7	65.75	64.64	65.51	68195	63.7129	up	up	correct
BA.US	The Boeing Company	20200128	318.05	319.355	314	316.56	5502155	314.6877	down	down	correct
BABA.US	Alibaba Group Holding Limited	20200128	209.74	210.91	207.17	210.23	16196720	210.23	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200128	14.61	14.61	14.56	14.57	14252	13.7425	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200128	77.86	78.965	77.58	78.55	929065	76.0216	up	up	correct
BAK.US	Braskem S.A	20200128	16.8	16.88	16.0824	16.36	253885	14.3325	down	down	correct
BALY.US	Bally's Corporation	20200128	26.5	26.89	26.31	26.66	80836	26.66	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200128	61.43	62.0653	61.152	62.0355	1614619	40.4096	up	up	correct
BANC.US	PE	20200128	26.54	26.5697	26.5	26.5	5851	23.0989	down	down	correct
BAP.US	Credicorp Ltd	20200128	212.37	214.23	211.95	213.38	166961	190.3094	up	up	correct
BAX.US	Baxter International Inc	20200128	90.7	90.94	90.26	90.55	1952233	88.2954	down	down	correct
BB.US	BlackBerry Limited	20200128	6.31	6.43	6.2902	6.41	2408726	6.41	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200128	4.44	4.67	4.44	4.62	996310	4.62	up	up	correct
BBD.US	Banco Bradesco S.A	20200128	6.5868	6.6364	6.5165	6.5868	8688556	6.1257
BBDC.US	Barings BDC Inc	20200128	10.37	10.45	10.33	10.44	57130	8.9581	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20200128	7.585	7.635	7.585	7.635	811	7.1233	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200128	15.91	15.95	15.85	15.85	13352	14.8999	down	down	correct
BBL.US	BHP Group	20200128	44.62	45.11	44.48	44.95	857266	38.4783	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200128	25.07	25.104	24.97	25.1	165107	22.5916	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20200128	42.77	43.46	42.61	42.86	31512	42.3159	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200128	5	5.0568	4.99	5.02	4774564	4.6155	up	up	correct
BBW.US	Build	20200128	4.52	4.5955	4.06	4.27	737773	4.021	down	down	correct
BBWI.US	Bath Body Works Inc	20200128	16.5193	16.7819	16.3415	16.6162	4140444	16.2798	up	up	correct
BBY.US	Best Buy Co. Inc	20200128	88.4	89.3	87.82	88.89	1458104	84.3848	up	up	correct
BC.US	PC	20200128	27.645	27.676	27.36	27.36	7186	25.2506	down	down	correct
BCC.US	Boise Cascade Company	20200128	37.29	37.405	36.905	37.3	139920	32.7496	up	up	correct
BCE.US	BCE Inc	20200128	47.54	48	47.54	47.97	472744	42.7062	up	up	correct
BCH.US	Banco de Chile	20200128	19.74	20.14	19.63	20.12	88522	18.5623	up	up	correct
BCO.US	The Brink's Company	20200128	90.15	90.15	89.18	89.3	258288	87.2435	down	up	incorrect
BCS.US	Barclays PLC	20200128	8.87	8.94	8.84	8.92	1980329	8.4477	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200128	7.79	7.84	7.7	7.73	287755	6.7798	down	down	correct
BDC.US	Belden Inc	20200128	50.62	50.72	49.62	49.99	250080	49.5298	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200128	9.44	9.51	9.42	9.49	353711	8.1494	up	down	incorrect
BDN.US	Brandywine Realty Trust	20200128	16.08	16.13	16.04	16.09	2165004	14.3466	up	up	correct
BDX.US	Becton Dickinson and Company	20200128	280.26	283.69	279.83	282.26	1194787	274.7326	up	up	correct
BE.US	Bloom Energy Corporation	20200128	8.35	8.73	8.225	8.63	1950714	8.63	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200128	8.86	9.0651	8.76	8.92	42967	6.2006	up	down	incorrect
BEN.US	Franklin Resources Inc	20200128	24.94	25.225	24.86	25.09	4314336	23.1513	up	up	correct
BERY.US	Berry Global Group Inc	20200128	46.25	46.45	45.66	45.87	949899	45.87	down	down	correct
BEST.US	BEST Inc	20200128	5.68	5.97	5.68	5.88	1112300	5.88	up	up	correct
BF.US	B	20200128	70.56	70.8	70.13	70.47	710439	69.774	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200128	162.8	163.99	161.15	161.6	180000	161.6	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20200128	14.5	14.53	14.48	14.48	64218	13.2196	down	down	correct
BFS.US	Saul Centers Inc	20200128	56.23	56.88	56.07	56.37	68349	50.7521	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200128	14.15	14.17	14.0943	14.14	103113	13.1673	down	up	incorrect
BG.US	Bunge Limited	20200128	52.1	52.38	51.3	51.61	1444200	48.2621	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200128	17.61	17.67	17.6	17.65	97040	14.8524	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200128	9.85	9.89	9.72	9.75	58364	2.5006	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200128	11.72	11.88	11.7	11.85	195434	10.4027	up	up	correct
BGS.US	B&G Foods Inc	20200128	16.58	16.8	16.12	16.15	1600865	14.2392	down	down	correct
BGSF.US	BGSF Inc	20200128	20.82	20.98	20.63	20.93	32413	19.593	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20200128	13.11	13.17	13.1	13.17	73742	11.5149	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200128	5.83	5.8417	5.8	5.84	256873	5.0935	up	up	correct
BH.US	Biglari Holdings Inc	20200128	111.74	113.9	110.75	113.07	10494	113.07	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20200128	28.53	29.29	28.44	29.21	2438275	29.21	up	up	correct
BHE.US	Benchmark Electronics Inc	20200128	36	36.3	35.95	36.12	206003	34.446	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200128	15	15.14	15	15.14	123014	13.6303	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200128	31.9	31.9	29.45	29.57	271140	27.6371	down	down	correct
BHP.US	BHP Group	20200128	52.88	53.245	52.48	53.01	1750419	46.2233	up	up	correct
BHR.US	PD	20200128	7.91	8.18	7.91	8.1	172858	2.5237	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200128	16.66	16.66	16.66	16.66	125	15.6409
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200128	53.63	57.06	53.25	56.44	672403	56.44	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200128	11.58	11.66	11.58	11.65	101920	10.9356	up	up	correct
BIG.US	Big Lots Inc	20200128	27.85	28.3	27.45	28.1	1084200	26.1706	up	up	correct
BILL.US	Bill.com Holdings Inc	20200128	46.88	49.618	46.88	48.26	334400	48.26	up	up	correct
BIO.US	Bio	20200128	368.09	370.19	366.04	366.99	100170	366.99	down	up	incorrect
BIT.US	BlackRock Multi	20200128	16.12	16.22	16.11	16.2	129461	13.6505	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200128	21.27	21.43	20.845	21.02	1967100	21.02	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200128	45.4	45.43	44.81	44.97	8295772	42.6752	down	down	correct
BKD.US	Brookdale Senior Living Inc	20200128	6.88	6.975	6.81	6.81	1155675	6.81	down	down	correct
BKE.US	The Buckle Inc	20200128	25.19	25.625	25.15	25.47	404978	19.9192	up	up	correct
BKH.US	Black Hills Corporation	20200128	82.66	83.06	82.26	82.85	316492	77.3682	up	down	incorrect
BKI.US	Black Knight Inc	20200128	65.34	66.51	65.07	66.18	2310945	66.18	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200128	15.92	15.93	15.85	15.9	17731	14.5504	down	down	correct
BKT.US	BlackRock Income Trust Inc	20200128	6.08	6.0998	6.07	6.08	291732	5.3446
BKU.US	BankUnited Inc	20200128	33.87	34.12	33.59	33.73	919949	31.8729	down	down	correct
BLD.US	TopBuild Corp	20200128	114.55	117.765	114.53	117.5	231300	117.5	up	up	correct
BLDR.US	Builders FirstSource Inc	20200128	26.54	27.105	26.5	26.99	815061	26.99	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200128	16.04	16.0612	15.83	15.9	100947	14.4928	down	up	incorrect
BLK.US	BlackRock Inc	20200128	527.96	533.77	525.15	529.97	496575	506.7576	up	down	incorrect
BLL.US	Ball Corporation	20200128	73.95	74	72.33	72.67	2743811	71.5592	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20200128	16.38	16.48	16.38	16.48	154668	14.2498	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200128	21.4	21.76	21.24	21.28	102402	18.4015	down	down	correct
BMA.US	Banco Macro S.A	20200128	30.29	31.4504	29.81	31.35	327590	31.35	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20200128	42.21	42.31	42.04	42.05	24515	37.8933	down	down	correct
BMI.US	Badger Meter Inc	20200128	61.16	61.93	61.16	61.45	118423	60.3789	up	up	correct
BML.US	PL	20200128	24.34	24.4535	24.27	24.44	20090	22.4806	up	up	correct
BMO.US	Bank of Montreal	20200128	78.52	78.9261	78.1921	78.79	1365276	72.141	up	down	incorrect
BMY.US	Bristol	20200128	64.13	65.365	63.9	64.81	12761940	61.3708	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20200128	3.61	3.67	3.56	3.58	136600	3.58	down	down	correct
BNS.US	The Bank of Nova Scotia	20200128	55.67	55.67	55.37	55.58	567190	50.4675	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20200128	14.41	14.45	14.4	14.425	5838	13.1878	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200128	11.03	11.1175	11.0176	11.07	198500	9.6597	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200128	42.12	43.54	41.54	42.85	642968	42.85	up	down	incorrect
BORR.US	Borr Drilling Limited	20200128	12.96	12.96	12.64	12.76	12150	12.76	down	up	incorrect
BOX.US	Box Inc	20200128	15.27	15.63	15.18	15.22	2698033	15.22	down	down	correct
BP.US	BP p.l.c	20200128	37.59	37.61	37.38	37.41	8183286	32.9802	down	down	correct
BPMP.US	BP Midstream Partners LP	20200128	15.17	15.365	15.05	15.25	354834	12.2183	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200128	7	7.26	6.96	7.11	211726	6.9456	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200128	129.74	130.65	129.25	129.77	424131	125.5521	up	up	correct
BRBR.US	BellRing Brands Inc	20200128	22.55	23.56	22.55	23.36	236500	23.36	up	down	incorrect
BRC.US	Brady Corporation	20200128	56.77	57.28	56.345	56.89	130405	55.1243	up	up	correct
BRFS.US	BRF S.A	20200128	7.58	7.585	7.41	7.49	2643591	7.49	down	down	correct
BRK.US	B	20200128	223.44	225.35	223.16	224.03	3609300	224.03	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20200128	12.7	12.75	12.64	12.73	865300	10.9039	up	up	correct
BRO.US	Brown & Brown Inc	20200128	42.88	44.9436	42.28	44.65	3825240	43.972	up	up	correct
BRSP.US	Brightspire Capital Inc	20200128	12.62	12.85	12.43	12.53	541000	11.5886	down	down	correct
BRT.US	BRT Apartments Corp	20200128	18.05	18.15	17.84	17.88	86167	15.7448	down	down	correct
BRW.US	Voya Prime Rate Trust	20200128	5.09	5.135	5.09	5.11	1071655	4.8449	up	up	correct
BRX.US	Brixmor Property Group Inc	20200128	20.71	20.9	20.68	20.79	1456600	19.1956	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200128	25.07	25.1195	25.02	25.02	6604	22.7284	down	up	incorrect
BSAC.US	Banco Santander	20200128	20.68	20.78	20.38	20.5	292831	18.6982	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200128	10.0906	10.0906	9.9447	10.0517	1127923	9.0883	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200128	9.26	9.39	9.22	9.27	349453	9.0061	up	up	correct
BSM.US	Black Stone Minerals L.P	20200128	11.1	11.21	10.93	10.93	408509	9.3034	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200128	7.25	7.25	7.16	7.21	270381	7.0113	down	down	correct
BST.US	BlackRock Science and Technology Trust	20200128	33.89	34.37	33.89	34.15	65409	30.1816	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200128	20.7	20.93	20.588	20.81	334100	18.2446	up	up	correct
BTA.US	BlackRock Long	20200128	12.94	13	12.92	12.92	29087	11.7717	down	up	incorrect
BTCM.US	BIT Mining Limited	20200128	7.32	7.32	6.93	6.93	19168	6.93	down	down	correct
BTI.US	British American Tobacco p.l.c	20200128	43.73	44.03	43.68	43.87	942872	37.5833	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20200128	33.9	34.2386	33.88	33.955	45994	29.5781	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200128	24.6	24.63	24.56	24.59	89870	23.2173	down	down	correct
BTU.US	Peabody Energy Corporation	20200128	7.48	7.54	6.94	6.95	1957291	6.95	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200128	14.34	14.34	14.24	14.24	781299	12.4476	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200128	22.84	22.9	22.7	22.79	44043	20.2028	down	down	correct
BUR.US	Burford Capital Limited	20200128	8.18	8.25	8.18	8.25	2000	8.1178	up	down	incorrect
BURL.US	Burlington Stores Inc	20200128	220.8	222.98	219.25	221.95	579300	221.95	up	up	correct
BV.US	BrightView Holdings Inc	20200128	16.21	16.4	15.99	16.14	56000	16.14	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200128	20.35	20.35	19.8	19.8	30100	19.7572	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200128	12.71	12.715	12.305	12.35	713818	12.35	down	down	correct
BWA.US	BorgWarner Inc	20200128	35.5	36.57	34.88	35.43	15579020	34.2401	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200128	12.96	12.97	12.92	12.92	35356	11.1866	down	down	correct
BWXT.US	BWX Technologies Inc	20200128	65.65	66.26	65.14	65.87	487600	64.0189	up	down	incorrect
BX.US	The Blackstone Group Inc	20200128	61.38	62.33	61.15	61.62	3725941	57.4563	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200128	13.65	14.14	13.55	14.07	55499	14.07	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200128	37.79	38.15	37.78	38.09	671980	32.336	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200128	13.52	13.5602	13.5	13.51	260284	11.7816	down	down	correct
BXP.US	Boston Properties Inc	20200128	141.36	142.52	141.02	141.18	786016	131.5073	down	up	incorrect
BXS.US	PA	20200128	26.0016	26.0653	25.9604	25.97	32104	23.6748	down	down	correct
BY.US	Byline Bancorp Inc	20200128	20.43	20.44	20.045	20.22	179088	19.7599	down	down	correct
BYD.US	Boyd Gaming Corporation	20200128	29	29.93	28.84	29.67	1055903	29.67	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200128	14.47	14.53	14.44	14.53	32484	13.3488	up	up	correct
BZH.US	Beazer Homes USA Inc	20200128	16.5	16.81	16.38	16.52	256421	16.52	up	up	correct
C.US	PN	20200128	27.92	28.19	27.9	28.19	118572	28.19	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20200128	5.43	5.79	5.43	5.67	269556	5.67	up	up	correct
CABO.US	Cable One Inc	20200128	1711.1	1733.0643	1700.1561	1719.31	16211	1701.3714	up	up	correct
CACI.US	CACI International Inc	20200128	269.84	273.25	268.42	269.36	201806	269.36	down	up	incorrect
CAE.US	CAE Inc	20200128	29.98	30.03	29.6905	29.98	189802	29.8711
CAF.US	Morgan Stanley China A Share Fund Inc	20200128	20.05	20.4216	20.04	20.33	102421	17.2505	up	up	correct
CAG.US	Conagra Brands Inc	20200128	32.58	33.46	32.45	33.32	5854379	31.3739	up	up	correct
CAH.US	Cardinal Health Inc	20200128	53.76	54.08	53.15	53.8	2089198	50.4195	up	up	correct
CAI.US	PB	20200128	26.94	26.94	26.613	26.895	3961	23.3642	down	up	incorrect
CAJ.US	Canon Inc	20200128	27.68	27.94	27.6	27.93	225220	26.4313	up	up	correct
CAL.US	Caleres Inc	20200128	20.2	20.2	19.69	19.91	407083	18.982	down	down	correct
CALX.US	Calix Inc	20200128	8.85	8.9	8.63	8.74	290898	8.74	down	down	correct
CANG.US	Cango Inc	20200128	8.1075	8.17	7.2206	8.04	25080	6.8992	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200128	18.85	19.2	18.709	18.75	34276	14.7766	down	down	correct
CARS.US	Cars.com Inc	20200128	12.25	12.41	12.16	12.37	619548	12.37	up	up	correct
CAT.US	Caterpillar Inc	20200128	137.02	137.6	135.62	136.74	2763803	131.66	down	down	correct
CATO.US	The Cato Corporation	20200128	15.55	15.89	15.427	15.86	176680	15.0521	up	up	correct
CB.US	Chubb Limited	20200128	150.87	152.46	150.745	150.96	1716461	144.5975	up	up	correct
CBB.US	P	20200128	1.77	1.82	1.77	1.82	2400	0.5652	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200128	20.3	20.595	20.18	20.56	323695	19.2667	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200128	9.78	9.87	9.74	9.8	61388	8.4489	up	up	correct
CBL.US	PE	20200128	3.61	3.77	3.5744	3.65	31305	3.65	up	down	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200128	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200128	60.84	61.585	60.81	61.46	1105796	61.46	up	up	correct
CBT.US	Cabot Corporation	20200128	41.66	41.9	41.31	41.53	232057	39.0954	down	down	correct
CBU.US	Community Bank System Inc	20200128	68.64	68.81	67.68	67.87	276982	64.4529	down	down	correct
CBX.US	NYSE LISTED TEST	20200128	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200128	26.85	27.17	26.77	27.05	203722	27.05	up	up	correct
CC.US	The Chemours Company	20200128	14.7	14.88	14.235	14.47	2715234	13.1795	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200128	150.15	151.78	149.73	151.73	1539144	142.8206	up	down	incorrect
CCJ.US	Cameco Corporation	20200128	8.25	8.38	8.23	8.35	1668709	8.2778	up	down	incorrect
CCK.US	Crown Holdings Inc	20200128	76.26	76.325	75.1079	75.53	801174	74.948	down	down	correct
CCL.US	Carnival Corporation & plc	20200128	45.8	46.855	45.375	46.5	7155699	45.9635	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200128	2.87	2.9	2.7099	2.71	6659	2.71	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20200128	2.88	2.91	2.85	2.86	678600	2.86	down	up	incorrect
CCS.US	Century Communities Inc	20200128	30.65	31.46	30.5	31.29	361103	31.1017	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200128	17.86	18.1416	17.75	18.13	175745	15.5804	up	down	incorrect
CCX.US	WS	20200128	2.81	2.83	2.74	2.8	97494	1.7152	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20200128	72.34	73.26	71.83	72.87	2287600	72.87	up	up	correct
CDE.US	Coeur Mining Inc	20200128	5.86	5.93	5.56	5.59	4988587	5.59	down	down	correct
CDR.US	PC	20200128	24.132	24.132	23.71	23.7317	2963	20.2854	down	down	correct
CE.US	Celanese Corporation	20200128	111.81	112.6	111.24	112.26	560800	107.4428	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200128	22.75	23.11	22.6	22.84	89406	22.4453	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200128	27.6	27.94	27.6	27.86	4301	26.853	up	up	correct
CEIX.US	CONSOL Energy Inc	20200128	9	9.1	8.55	8.59	636135	8.59	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200128	8.98	8.98	8.64	8.65	11149	8.1712	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200128	54.3	54.75	53.75	53.85	66980	44.6738	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200128	6.31	6.35	6.28	6.3	466356	48.9767	down	down	correct
CEPU.US	Central Puerto S.A	20200128	3.75	3.9499	3.7214	3.91	124672	3.91	up	up	correct
CEQP.US	P	20200128	9.35	9.4254	9.35	9.4	248038	7.5699	up	up	correct
CF.US	CF Industries Holdings Inc	20200128	39.74	40.16	39.25	39.95	2371565	37.562	up	up	correct
CFG.US	PE	20200128	25.39	25.4	25.31	25.35	52713	22.7287	down	down	correct
CFX.US	Colfax Corporation	20200128	36.41	36.98	36.1	36.75	842952	36.75	up	up	correct
CFXA.US	Colfax Corporation	20200128	156.1	158.51	155.35	157.56	35200	147.2189	up	up	correct
CGA.US	China Green Agriculture Inc	20200128	3.24	3.36	3.24	3.35	4363	3.35	up	up	correct
CGAU.US	Centerra Gold Inc	20200128	7.24	7.43	7.22	7.24	7500	6.97
CHCT.US	Community Healthcare Trust Incorporated	20200128	46.28	47.115	46.28	47.05	57432	43.5963	up	up	correct
CHD.US	Church & Dwight Co. Inc	20200128	72.14	72.76	71.52	72.02	1685402	70.3489	down	down	correct
CHE.US	Chemed Corporation	20200128	479.85	485.49	477.65	477.97	56521	475.2401	down	down	correct
CHGG.US	Chegg Inc	20200128	42.8	42.82	42.15	42.36	920360	42.36	down	down	correct
CHH.US	Choice Hotels International Inc	20200128	98.24	100.39	97.87	100.23	235396	99.4988	up	up	correct
CHK.US	PD	20200128	19.02	19.4	18.84	18.85	5010	17.5121	down	down	correct
CHMI.US	PB	20200128	26.1931	26.4	26.1931	26.4	1873	22.4875	up	up	correct
CHN.US	The China Fund Inc	20200128	20.2049	20.5	20.2049	20.46	5694	12.5682	up	up	correct
CHPT.US	WS	20200128	9.92	9.92	9.92	9.92	100000	9.92
CHRA.US	Charah Solutions Inc	20200128	2.82	2.86	2.73	2.77	26771	2.77	down	down	correct
CHS.US	Chico's FAS Inc	20200128	3.85	4.01	3.84	3.99	2513255	3.8275	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200128	35.79	36.06	35.67	36.06	59174	33.4785	up	up	correct
CHWY.US	Chewy Inc	20200128	28.91	29.4	28.61	29.26	1151900	29.26	up	up	correct
CI.US	Cigna Corporation	20200128	201.35	206.12	200.63	205.33	1603356	201.6542	up	down	incorrect
CIA.US	Citizens Inc	20200128	6.53	6.66	6.5189	6.53	36611	6.53
CIB.US	Bancolombia S.A	20200128	52.97	53.465	52.78	53.42	238220	50.6115	up	up	correct
CIEN.US	Ciena Corporation	20200128	42.27	43.21	42.25	42.93	1853375	42.93	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20200128	2.91	2.95	2.89	2.91	32018	2.5054
CIG.US	Companhia Energética de Minas Gerais	20200128	3.6	3.66	3.57	3.66	2519100	3.2094	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200128	17.17	17.3178	17.16	17.26	78133	15.3248	up	down	incorrect
CIM.US	PD	20200128	26.42	26.445	26.29	26.34	22535	21.7236	down	down	correct
CINR.US	Ciner Resources LP	20200128	18.01	18.05	17.85	17.9303	12806	16.7417	down	down	correct
CIO.US	PA	20200128	26.0903	26.2116	26.0903	26.11	3466	23.1511	up	up	correct
CIR.US	CIRCOR International Inc	20200128	43.69	44.09	43.29	43.92	43027	43.92	up	up	correct
CIT.US	PB	20200128	26.12	26.2197	26.06	26.1	26601	23.1974	down	down	correct
CL.US	Colgate	20200128	70.12	70.49	69.56	69.71	2770601	66.9743	down	up	incorrect
CLB.US	Core Laboratories N.V	20200128	36.2	36.66	35.82	36	479623	35.8914	down	up	incorrect
CLF.US	Cleveland	20200128	7.32	7.37	7.06	7.16	15665040	6.683	down	down	correct
CLH.US	Clean Harbors Inc	20200128	85.63	86.31	85.2	85.98	210924	85.98	up	up	correct
CLI.US	Mack	20200128	22.88	22.945	22.58	22.69	448952	22.0784	down	down	correct
CLPR.US	Clipper Realty Inc	20200128	11.06	11.19	11	11.12	39168	10.008	up	up	correct
CLR.US	Continental Resources Inc	20200128	28.91	29.59	28.67	29.21	8207856	28.8034	up	down	incorrect
CLS.US	Celestica Inc	20200128	8.77	9.04	8.73	8.93	2072166	8.93	up	up	correct
CLW.US	Clearwater Paper Corporation	20200128	22.85	22.9315	21.9	22.29	65673	22.29	down	down	correct
CLX.US	The Clorox Company	20200128	159.17	159.46	156.06	156.07	1044522	149.9337	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20200128	82.58	83.15	82.39	83.11	292304	75.7172	up	up	correct
CMA.US	Comerica Incorporated	20200128	63.36	63.91	62.9	63.15	1698784	56.9672	down	up	incorrect
CMC.US	Commercial Metals Company	20200128	21.42	21.55	20.95	20.96	1174275	20.1941	down	down	correct
CMCM.US	Cheetah Mobile Inc	20200128	3.58	3.64	3.569	3.6	87064	2.1356	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200128	867.22	882.22	867.22	877.82	350755	877.82	up	up	correct
CMI.US	Cummins Inc	20200128	166.21	166.96	164.99	166.08	920822	157.7715	down	down	correct
CMO.US	Capstead Mortgage Corporation	20200128	8.14	8.27	8.12	8.18	623980	6.8997	up	up	correct
CMP.US	Compass Minerals International Inc	20200128	58.13	58.43	57.71	58.07	237183	53.2605	down	down	correct
CMRE.US	PE	20200128	25.99	26.09	25.8314	25.99	12749	22.2248
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200128	27.05	27.1246	27.05	27.08	6160	24.3669	up	up	correct
CMSC.US	CMS Energy Corp	20200128	27.3246	27.39	27.32	27.34	9780	24.8379	up	up	correct
CMSD.US	CMS Energy Corp	20200128	27.88	27.88	27.773	27.86	14000	25.3608	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20200128	4.87	4.9	4.8679	4.87	16590	4.4469
CNA.US	CNA Financial Corporation	20200128	44.82	45.4397	44.82	44.97	163749	39.3066	up	up	correct
CNC.US	Centene Corporation	20200128	64.05	65.5	63.99	65.25	6978730	65.25	up	up	correct
CNF.US	CNFinance Holdings Limited	20200128	4.58	4.58	4.56	4.56	2500	4.56	down	up	incorrect
CNHI.US	CNH Industrial N.V	20200128	9.85	10.07	9.82	9.97	1503204	9.5975	up	up	correct
CNI.US	Canadian National Railway Company	20200128	93.07	94.65	92.93	94.01	900939	89.9006	up	up	correct
CNK.US	Cinemark Holdings Inc	20200128	32.03	32.585	31.99	32.52	1716238	32.036	up	down	incorrect
CNMD.US	CONMED Corporation	20200128	107.8	107.93	106.76	107.4	388101	105.6741	down	down	correct
CNNE.US	Cannae Holdings Inc	20200128	39.33	39.4	38.61	38.79	275200	38.79	down	down	correct
CNP.US	CenterPoint Energy Inc	20200128	26.28	26.45	26.06	26.31	4442150	24.7946	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200128	29.34	29.66	29.29	29.4	2343088	24.7418	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200128	8.73	8.86	8.65	8.78	307610	6.371	up	down	incorrect
CNS.US	Cohen & Steers Inc	20200128	74.01	74.55	73.08	73.47	156183	68.0129	down	down	correct
CNX.US	CNX Resources Corporation	20200128	6.69	6.83	6.55	6.81	3323946	6.81	up	up	correct
CO.US	Global Cord Blood Corporation	20200128	4.86	5.02	4.84	4.99	103299	4.99	up	down	incorrect
CODI.US	PC	20200128	25.79	25.79	25.57	25.67	23906	22.2762	down	down	correct
COE.US	China Online Education Group	20200128	13.6984	14.55	13.6984	14.27	17087	14.27	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20200128	14.51	14.78	14.4	14.71	11903600	14.2062	up	up	correct
COLD.US	Americold Realty Trust	20200128	35.14	35.405	34.79	35.09	1902876	33.6322	down	up	incorrect
COO.US	The Cooper Companies Inc	20200128	354.93	357.86	352.92	355.04	338549	354.9498	up	up	correct
COP.US	ConocoPhillips	20200128	61.61	61.68	60.9	61.18	4824981	57.051	down	down	correct
COR.US	CoreSite Realty Corporation	20200128	118	119.35	118	118.99	196204	110.1093	up	up	correct
CORR.US	PA	20200128	25.7	25.7099	25.6372	25.64	2537	21.3897	down	up	incorrect
COTY.US	Coty Inc	20200128	10.23	10.59	10.17	10.5	4875727	10.3863	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200128	258.39	263.47	257.65	261.29	2386085	48.9907	up	up	correct
CPA.US	Copa Holdings S.A	20200128	99.94	101.86	99.28	100.02	435800	99.129	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200128	9.17	9.25	9.17	9.25	901	7.7015	up	up	correct
CPB.US	Campbell Soup Company	20200128	48.76	49.18	48.7	48.88	1325157	46.3174	up	up	correct
CPE.US	Callon Petroleum Company	20200128	3.14	3.265	3.08	3.23	1557472	32.3	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20200128	27.98	28.09	27.82	27.95	229150	25.6397	down	down	correct
CPG.US	Crescent Point Energy Corp	20200128	3.46	3.51	3.39	3.42	1888221	3.3652	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200128	95.9	96.55	95.05	95.86	42789	92.602	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200128	9.09	9.37	9.08	9.36	280241	8.8541	up	up	correct
CPRI.US	Capri Holdings Limited	20200128	33.69	33.91	32.51	32.69	3012400	32.69	down	down	correct
CPS.US	Cooper	20200128	28.17	28.99	27.47	27.86	188830	27.86	down	down	correct
CPT.US	Camden Property Trust	20200128	110.67	111.61	110.32	110.96	656052	104.3917	up	up	correct
CR.US	Crane Co	20200128	87	87.74	85	85.39	542983	81.6889	down	down	correct
CRD.US	B	20200128	8.53	8.59	8.51	8.58	1732	8.1644	up	down	incorrect
CRH.US	CRH plc	20200128	37.6	38.19	37.53	38.13	746956	36.1159	up	up	correct
CRI.US	Carter's Inc	20200128	108.73	111.82	107.97	111.51	423304	109.3113	up	up	correct
CRK.US	Comstock Resources Inc	20200128	5.95	6.09	5.77	5.85	512200	5.85	down	down	correct
CRL.US	Charles River Laboratories International Inc	20200128	155.3	157.22	154.03	156.93	297135	156.93	up	up	correct
CRM.US	salesforce.com inc	20200128	181.14	183.855	180.3503	182.85	3445530	182.85	up	up	correct
CRS.US	Carpenter Technology Corporation	20200128	43.41	43.86	42.8	43.09	550301	40.6384	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20200128	9.12	9.12	8.8	8.83	29121	7.2589	down	down	correct
CRY.US	CryoLife Inc	20200128	30.1	30.41	29.91	30.33	90924	30.33	up	up	correct
CS.US	Credit Suisse Group AG	20200128	12.95	13.04	12.9	13.01	2395419	12.5034	up	up	correct
CSAN.US	W	20200128	78.9	80.59	78.65	80.35	1004900	79.6318	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20200128	156.22	157.13	155.08	156.39	320674	152.2366	up	up	correct
CSLT.US	Castlight Health Inc	20200128	1.32	1.32	1.22	1.26	572100	1.26	down	down	correct
CSR.US	PC	20200128	26.6998	26.7	26.6998	26.7	1212	24.0771	up	up	correct
CSTM.US	Constellium SE	20200128	12.35	12.41	12.035	12.12	1160671	12.12	down	down	correct
CSU.US	Capital Senior Living Corporation	20200128	2.9	2.97	2.87	2.97	4747	41.831	up	up	correct
CSV.US	Carriage Services Inc	20200128	24.5	24.6	24.33	24.46	35225	23.8334	down	up	incorrect
CTBB.US	Qwest Corp. NT	20200128	25.84	25.89	25.84	25.86	41652	22.7267	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200128	26.42	26.48	26.34	26.47	22903	23.2401	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200128	5.22	5.5	5.22	5.4	33300	5.4	up	up	correct
CTLT.US	Catalent Inc	20200128	62.27	63.22	61.59	62.95	601932	62.95	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200128	4.48	4.48	4.255	4.35	26019	4.35	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200128	8.45	8.47	8.29	8.33	68378	34.5422	down	up	incorrect
CTRA.US	Coterra Energy Inc	20200128	14.51	14.78	14.4	14.71	11903600	13.6754	up	up	correct
CTS.US	CTS Corporation	20200128	30.51	30.74	30.225	30.71	62737	30.3593	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200128	10.53	10.56	10.4	10.52	158717	9.509	down	down	correct
CTVA.US	Corteva Inc	20200128	27.3	27.58	27	27.56	5618800	26.7284	up	up	correct
CTZ.US	Qwest Corp. NT	20200128	25.57	25.7046	25.5512	25.69	16948	24.4241	up	up	correct
CUBB.US	Customers Bancorp Inc	20200128	25.575	25.65	25.55	25.601	69300	22.7472	up	up	correct
CUBE.US	CubeSmart	20200128	31.65	31.98	31.57	31.91	1325558	29.8134	up	down	incorrect
CUBI.US	PF	20200128	25.85	26.02	25.85	26.02	2191	23.0013	up	up	correct
CUK.US	Carnival Corporation & plc	20200128	43.19	44.12	42.87	43.72	386651	43.1843	up	up	correct
CULP.US	Culp Inc	20200128	13.02	13.16	12.5	12.53	31324	11.7622	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20200128	10.24	10.665	10.24	10.43	253463	9.9221	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200128	40.76	40.99	40.64	40.81	463529	38.2227	up	up	correct
CVA.US	Covanta Holding Corporation	20200128	15.26	15.36	15.19	15.27	421951	14.2645	up	up	correct
CVEO.US	Civeo Corporation	20200128	1.26	1.32	1.25	1.3	334459	15.6	up	up	correct
CVI.US	CVR Energy Inc	20200128	27.7157	28.3805	27.6049	28.0639	409966	22.9757	up	down	incorrect
CVNA.US	Carvana Co	20200128	85.38	85.65	83.43	84.94	1174133	84.94	down	down	correct
CVS.US	CVS Health Corporation	20200128	71.25	72.138	71.1208	71.82	5039134	68.3446	up	up	correct
CVX.US	Chevron Corporation	20200128	110.98	111.62	110.77	111.12	5771944	99.9239	up	down	incorrect
CW.US	Curtiss	20200128	147.32	148.95	146.67	148.63	176555	146.7445	up	up	correct
CWEN.US	Clearway Energy Inc	20200128	21.29	21.4	21.1679	21.34	508297	19.581	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200128	20.75	20.85	20.67	20.82	317778	19.0053	up	up	correct
CWH.US	Camping World Holdings Inc	20200128	15.8	15.99	15.44	15.77	345821	14.0459	down	down	correct
CWK.US	Cushman & Wakefield plc	20200128	19.37	19.59	19.32	19.44	224900	19.44	up	up	correct
CWT.US	California Water Service Group	20200128	52.93	53.32	52.7279	53.19	159738	51.4581	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200128	4.16	4.37	4.155	4.35	8751470	4.35	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200128	5.38	5.42	5.38	5.41	58960	4.9278	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200128	10.04	10.04	10.03	10.04	14821	9.1325
CXP.US	Columbia Property Trust Inc	20200128	21.57	21.66	21.345	21.42	819024	17.2355	down	down	correct
CXW.US	CoreCivic Inc	20200128	16.22	16.655	16.22	16.56	895028	15.9508	up	up	correct
CYD.US	China Yuchai International Limited	20200128	12.94	13.1102	12.87	13.08	27978	11.2484	up	up	correct
CYH.US	Community Health Systems Inc	20200128	4.59	4.77	4.55	4.69	2544722	4.69	up	up	correct
CZZ.US	Cosan Limited	20200128	21.58	22.3	21.43	22.26	489908	20.8871	up	up	correct
D.US	Dominion Energy Inc	20200128	83.45	84.615	83.4334	84.52	2718831	78.3426	up	up	correct
DAC.US	Danaos Corporation	20200128	6.58	6.74	6.42	6.72	92021	6.5737	up	up	correct
DAL.US	Delta Air Lines Inc	20200128	57.55	57.97	56.75	57.48	6343686	57.086	down	up	incorrect
DAN.US	Dana Incorporated	20200128	16.17	16.69	16.15	16.33	1394216	15.9569	up	up	correct
DAO.US	Youdao Inc	20200128	16.026	16.16	15.84	16.13	17200	16.13	up	up	correct
DAR.US	Darling Ingredients Inc	20200128	28.79	29.16	28.79	28.97	673763	28.97	up	up	correct
DAVA.US	Endava plc	20200128	47.01	47.2	46.02	46.91	87400	46.91	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200128	8.6	8.67	8.54	8.67	3801326	8.67	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200128	10.42	10.72	10.32	10.65	774799	10.65	up	up	correct
DBI.US	Designer Brands Inc	20200128	15.59	15.71	15.17	15.46	789867	15.2243	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200128	20.9	21.07	20.89	20.93	44096	17.994	up	up	correct
DBRG.US	PJ	20200128	23.75	23.94	23.7	23.94	750492	20.6847	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200128	9.65	9.67	9.58	9.67	31032	8.4456	up	up	correct
DCI.US	Donaldson Company Inc	20200128	53.18	53.5398	52.93	53.18	247874	51.5801
DCM.US	NTT DOCOMO INC	20200128	6080	6080	6080	6080	0	6080
DCO.US	Ducommun Incorporated	20200128	42.48	43.125	42.25	43.08	46966	43.08	up	up	correct
DCP.US	PC	20200128	24.8724	24.8724	24.74	24.74	1017	20.465	down	down	correct
DCUE.US	Dominion Energy Inc	20200128	107.64	108.502	107.64	108.502	18800	95.6516	up	up	correct
DD.US	DuPont de Nemours Inc	20200128	57.841	58.41	57.57	57.94	4919740	55.7592	up	down	incorrect
DDD.US	3D Systems Corporation	20200128	10.47	11.27	10.45	11.25	2132303	11.25	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200128	15.14	15.399	14.9	15.06	39923	12.5419	down	down	correct
DDS.US	Dillard's Inc	20200128	70.02	70.4	69.25	69.54	276684	68.1209	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200128	26.08	26.19	26.07	26.08	10548	22.7418
DE.US	Deere & Company	20200128	164.8	165.67	162.4	162.98	1750799	158.9484	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20200128	24.06	24.31	24.0199	24.25	432266	22.0986	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200128	175.94	176.285	171.12	175.05	620298	175.05	down	up	incorrect
DEI.US	Douglas Emmett Inc	20200128	41.68	41.92	41.215	41.29	1592508	38.6962	down	down	correct
DELL.US	Dell Technologies Inc	20200128	48.51	49.2	48.35	48.68	2141721	24.6731	up	up	correct
DEO.US	Diageo plc	20200128	162.58	163.71	162.54	162.95	426898	155.3526	up	up	correct
DESP.US	Despegar.com Corp	20200128	13.75	14.79	13.29	14.75	1471900	14.75	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200128	10.43	10.53	10.43	10.53	24765	9.0283	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200128	9.22	9.38	9.201	9.32	116077	9.32	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200128	27.05	27.15	26.97	27.06	65685	23.6536	up	up	correct
DFS.US	Discover Financial Services	20200128	76	76	74.12	75.23	4336984	71.7087	down	down	correct
DG.US	Dollar General Corporation	20200128	156.42	157.64	155.87	156.66	1117980	154.5588	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200128	109.63	110.99	108.94	110.82	999875	106.9418	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200128	3.11	3.15	3.11	3.15	268759	2.6629	up	up	correct
DHI.US	D.R. Horton Inc	20200128	60.28	61.77	60.23	61.38	6038182	60.1207	up	up	correct
DHT.US	DHT Holdings Inc	20200128	6.46	6.56	6.28	6.29	4289027	4.8917	down	down	correct
DHX.US	DHI Group Inc	20200128	2.93	2.93	2.85	2.91	107499	2.91	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200128	17.65	17.72	17.63	17.72	71752	15.3476	up	up	correct
DIN.US	Dine Brands Global Inc	20200128	86.13	88.36	86.05	87.73	327092	83.3445	up	up	correct
DIS.US	The Walt Disney Company	20200128	136.5	138.93	135.86	138.37	10390020	138.37	up	up	correct
DK.US	Delek US Holdings Inc	20200128	29.05	29.69	28.595	29.21	1269143	27.7532	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20200128	32.12	32.74	32.02	32.3	35562	25.8908	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200128	46.64	46.74	45.67	46.23	1274127	42.1779	down	down	correct
DLB.US	Dolby Laboratories Inc	20200128	69.17	69.77	68.95	69.35	344100	67.7942	up	down	incorrect
DLNG.US	PB	20200128	21.35	21.75	21.35	21.75	5658	17.6911	up	up	correct
DLR.US	PL	20200128	26.12	26.12	26.05	26.06	19566	23.6134	down	up	incorrect
DLX.US	Deluxe Corporation	20200128	48.28	48.74	48.03	48.62	191933	45.146	up	up	correct
DM.US	Desktop Metal Inc	20200128	10.04	10.04	10.03	10.04	6082	10.04
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200128	14.57	14.72	14.56	14.71	34482	13.4924	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200128	20.58	20.78	20.53	20.58	38690	17.0717
DNK.US	Phoenix Tree Holdings Limited	20200128	12.61	12.79	12.37	12.75	39600	12.75	up	up	correct
DNOW.US	NOW Inc	20200128	10.18	10.29	10.07	10.25	493785	10.25	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200128	12.87	12.92	12.86	12.92	337735	11.2369	up	up	correct
DOC.US	Physicians Realty Trust	20200128	19.56	19.76	19.5	19.68	1610393	17.9081	up	up	correct
DOOR.US	Masonite International Corporation	20200128	78.73	78.73	74.57	77.47	300072	77.47	down	down	correct
DOV.US	Dover Corporation	20200128	116	117.01	115.39	116.45	1024337	112.8837	up	up	correct
DOW.US	Dow Inc	20200128	47.4	47.72	47.02	47.16	5813835	42.4148	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200128	15.67	15.85	15.65	15.85	132231	12.6715	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20200128	283.07	287.12	283.07	284.18	328070	279.4743	up	up	correct
DQ.US	Daqo New Energy Corp	20200128	50.48	51.195	50.3	50.97	302680	10.194	up	down	incorrect
DRD.US	DRDGOLD Limited	20200128	5.81	5.9	5.6	5.78	191394	5.1525	down	down	correct
DRE.US	Duke Realty Corporation	20200128	36	36.32	35.9	36.22	1762664	34.5322	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200128	116.84	117.87	116.63	117.45	1391838	114.3763	up	up	correct
DRQ.US	Dril	20200128	42.29	43.3	41.55	42.3	290243	42.3	up	up	correct
DS.US	PD	20200128	23.56	23.56	23.52	23.52	750	22.0692	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200128	20.35	20.38	20.28	20.38	201556	16.6813	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200128	8.11	8.11	8.08	8.09	37464	7.406	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200128	11.37	11.45	11.37	11.42	136938	9.8862	up	down	incorrect
DSX.US	PB	20200128	25.8781	25.8821	25.85	25.8565	4411	22.4973	down	down	correct
DT.US	Dynatrace Inc	20200128	28.22	28.798	27.76	28.68	3343900	28.68	up	up	correct
DTE.US	DTE Energy Company	20200128	132.33	133.58	132.15	132.46	812760	105.9375	up	up	correct
DTF.US	DTF Tax	20200128	15.05	15.13	15.03	15.13	7929	14.2192	up	up	correct
DTLA.US	P	20200128	21.28	21.28	21.28	21.28	100	21.28
DTP.US	DTE Energy Co	20200128	51.424	51.424	51.18	51.18	113900	45.5891	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200128	26.43	26.439	26.3762	26.42	11527	23.9122	down	down	correct
DTY.US	DTE Energy Company	20200128	27.5	27.535	27.37	27.37	7662	24.3968	down	down	correct
DUK.US	PA	20200128	28.12	28.15	28.0432	28.12	44567	25.3792
DUKB.US	Duke Energy Corp	20200128	27.69	27.83	27.6452	27.73	31703	25.01	up	up	correct
DVA.US	DaVita Inc	20200128	82.4	83.1325	82.215	82.9	546907	82.9	up	up	correct
DVN.US	Devon Energy Corporation	20200128	22.9	22.975	22.54	22.72	5050190	20.484	down	down	correct
DXC.US	DXC Technology Company	20200128	33.84	34.1	33.38	33.98	1823827	33.3217	up	up	correct
DY.US	Dycom Industries Inc	20200128	44.45	44.83	43	43.15	354084	43.15	down	down	correct
E.US	Eni S.p.A	20200128	29.34	29.57	29.27	29.47	269756	25.8062	up	up	correct
EAF.US	GrafTech International Ltd	20200128	11.17	11.38	10.965	11.25	2365727	11.054	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200128	26.07	26.11	26.05	26.05	17399	25.438	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200128	10.84	10.93	10.82	10.88	25979	8.8082	up	up	correct
EAT.US	Brinker International Inc	20200128	44.59	44.915	43.64	43.79	1508178	43.3187	down	down	correct
EB.US	Eventbrite Inc	20200128	22.12	22.36	21.8	22.35	493600	22.35	up	up	correct
EBF.US	Ennis Inc	20200128	21.41	21.54	21.25	21.3	168822	19.5445	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200128	9.33	9.65	9.3	9.61	331123	8.5841	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20200128	54.19	56.21	54.17	55.75	180849	55.75	up	up	correct
EC.US	Ecopetrol S.A	20200128	18.88	18.97	18.8	18.84	858103	17.1236	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200128	15.21	15.28	15.16	15.21	126937	12.0117
ECCB.US	Eagle Point Credit Company Inc	20200128	26.8483	26.8483	26.7092	26.7092	1512	23.0192	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200128	25.8234	25.9256	25.8234	25.9212	1360	22.6209	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200128	25.587	25.6886	25.587	25.6854	2795	23.9428	up	up	correct
ECL.US	Ecolab Inc	20200128	196.89	198.87	196.16	198.18	894886	194.604	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200128	9.61	9.78	9.45	9.53	59781	9.53	down	down	correct
ECVT.US	Ecovyst Inc	20200128	15.98	15.98	15.58	15.76	65152	11.1983	down	up	incorrect
ED.US	Consolidated Edison Inc	20200128	93.47	94.68	93.47	94.18	1496505	87.021	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200128	6.93	6.945	6.905	6.94	130891	6.0231	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200128	13.03	13.14	12.97	13.03	141661	10.119
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200128	11.91	12.1337	11.9007	12.09	61475	9.544	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200128	5.4496	5.62	5.3	5.36	55697	5.36	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20200128	123.45	130.445	123.1	129.08	23515340	12.908	up	up	correct
EEA.US	The European Equity Fund Inc	20200128	9.45	9.6	9.45	9.6	7210	9.3479	up	down	incorrect
EEX.US	Emerald Holding Inc	20200128	10.54	10.61	10.46	10.51	39723	10.4257	down	down	correct
EFC.US	PA	20200128	25.75	25.755	25.66	25.72	1428	22.5668	down	up	incorrect
EFL.US	Eaton Vance Floating	20200128	9.61	9.65	9.55	9.65	84278	8.7989	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200128	13.53	13.71	13.53	13.7	141397	12.107	up	down	incorrect
EFT.US	Eaton Vance Floating	20200128	13.94	14.07	13.94	14.04	94867	12.5138	up	down	incorrect
EFX.US	Equifax Inc	20200128	153.56	155.245	153.03	154.65	1033424	152.1096	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200128	13.15	13.2196	13.15	13.2196	1052	12.2905	up	up	correct
EGHT.US	8x8 Inc	20200128	19.59	19.87	19.48	19.5	774958	19.5	down	down	correct
EGO.US	Eldorado Gold Corporation	20200128	7.28	7.39	7.05	7.12	1583512	7.12	down	down	correct
EGP.US	EastGroup Properties Inc	20200128	137.17	137.99	136.66	137.32	155094	131.784	up	up	correct
EGY.US	VAALCO Energy Inc	20200128	2.22	2.29	2.15	2.27	189119	2.27	up	down	incorrect
EHC.US	Encompass Health Corporation	20200128	77.92	78.26	77.29	78.15	663567	76.0235	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200128	9.99	10.03	9.98	10.03	330354	8.5598	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20200128	10.05	10.1	10.0314	10.09	53069	9.6416	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20200128	18.75	19.045	18.75	19.045	4400	19.045	up	up	correct
EIG.US	Employers Holdings Inc	20200128	43.16	43.54	42.985	43.17	88462	40.8298	up	down	incorrect
EIX.US	Edison International	20200128	76.37	77.25	76.37	76.8	1587507	70.864	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200128	197.96	199.13	195.1	197.11	2035786	194.409	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20200128	31.24	31.825	31.04	31.56	3938729	31.56	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20200128	54.75	55.5	54.05	55.25	76000	50.3152	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200128	26.1153	26.17	26.03	26.04	7818	23.6858	down	down	correct
ELF.US	e.l.f. Beauty Inc	20200128	15.41	15.8	15.41	15.66	460600	15.66	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200128	17.51	17.91	17.45	17.86	1718820	7.901	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200128	71.8	72.62	71.27	72.35	1047856	69.6086	up	down	incorrect
ELVT.US	Elevate Credit Inc	20200128	5.23	5.63	5.23	5.52	338700	5.52	up	up	correct
ELY.US	Callaway Golf Company	20200128	21.07	21.35	21.02	21.25	680233	21.2247	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200128	14.7	14.75	14.68	14.74	128234	12.4766	up	up	correct
EME.US	EMCOR Group Inc	20200128	85.92	86.502	85.28	85.91	271860	85.1974	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20200128	15.4	15.45	15.35	15.41	45561	13.8785	up	up	correct
EMN.US	Eastman Chemical Company	20200128	70.29	70.81	69.75	70.15	1576171	65.7352	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200128	8.23	8.285	8.155	8.2	79338	34.3023	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200128	27.0085	27.06	27	27	5607	25.7399	down	down	correct
EMR.US	Emerson Electric Co	20200128	74.12	74.89	73.6	74.43	4289661	70.7013	up	up	correct
ENB.US	Enbridge Inc	20200128	40.94	41.1199	40.86	41.09	2440088	35.7253	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200128	27.59	27.59	27.04	27.15	136585	25.3754	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200128	9.69	10.03	9.6	10.02	971894	7.9753	up	up	correct
ENIA.US	Enel Américas S.A	20200128	9.9	9.96	9.75	9.82	915777	8.9948	down	down	correct
ENIC.US	Enel Chile S.A	20200128	4.69	4.77	4.69	4.71	303535	4.1128	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200128	25.78	25.78	25.7017	25.7017	1650	23.2911	down	down	correct
ENLC.US	EnLink Midstream LLC	20200128	5.44	5.52	5.37	5.45	4724883	4.3618	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200128	26.5	26.5116	26.43	26.43	3483	25.0589	down	up	incorrect
ENR.US	PA	20200128	101.94	102.13	101.15	101.79	11602	87.7326	down	down	correct
ENS.US	EnerSys	20200128	72.86	74.3	72.8	73.69	127208	72.3187	up	up	correct
ENV.US	Envestnet Inc	20200128	72.74	73.54	72.4	73.39	309278	73.39	up	up	correct
ENVA.US	Enova International Inc	20200128	23.92	24.38	23.82	24.17	222643	24.17	up	up	correct
ENZ.US	Enzo Biochem Inc	20200128	2.5	2.5806	2.45	2.46	119253	2.46	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200128	5.56	5.65	5.55	5.6	185458	4.5289	up	up	correct
EOG.US	EOG Resources Inc	20200128	77.47	77.93	76.57	77.05	2794264	71.7466	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200128	15.82	15.91	15.77	15.91	77310	13.9235	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200128	18.07	18.16	18.01	18.07	72616	16.0027
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200128	22.12	22.24	22.12	22.24	28024	20.7491	up	up	correct
EP.US	PC	20200128	51.4455	51.4455	51.2693	51.2693	636	51.2693	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200128	23.42	23.69	23.29	23.47	388098	23.3769	up	up	correct
EPAM.US	EPAM Systems Inc	20200128	228.58	234.4	227.71	233.33	185357	233.33	up	up	correct
EPC.US	Edgewell Personal Care Company	20200128	26.56	26.79	26.3302	26.5	480435	25.9784	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20200128	27.1	27.33	26.87	27.24	4668651	22.9051	up	up	correct
EPR.US	PG	20200128	26.37	26.375	26.263	26.28	4637	23.2902	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200128	27.21	27.68	27.2	27.54	993790	25.3345	up	up	correct
EQC.US	PD	20200128	28.92	29.04	28.87	28.9702	2396	25.9728	up	up	correct
EQNR.US	Equinor ASA	20200128	19.19	19.3	19.15	19.2	2091388	17.8551	up	up	correct
EQR.US	Equity Residential	20200128	82.48	83.07	82.23	82.72	1473476	77.4894	up	up	correct
EQS.US	Equus Total Return Inc	20200128	1.76	1.76	1.76	1.76	0	1.76
EQT.US	EQT Corporation	20200128	6.65	6.805	6.52	6.68	7322370	6.642	up	down	incorrect
ERF.US	Enerplus Corporation	20200128	5.26	5.335	5.12	5.25	1207071	4.9622	down	down	correct
ERJ.US	Embraer S.A	20200128	17.46	17.61	17.35	17.46	630536	17.46
ES.US	Eversource Energy	20200128	91.52	92.08	91.08	91.79	1743609	86.8786	up	up	correct
ESE.US	ESCO Technologies Inc	20200128	98.95	99.69	98.26	98.54	100121	97.9132	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20200128	3.58	3.92	3.2	3.64	4516682	3.64	up	up	correct
ESI.US	Element Solutions Inc	20200128	12.09	12.19	11.89	11.92	2367200	11.7413	down	down	correct
ESNT.US	Essent Group Ltd	20200128	51.06	51.22	50.88	50.96	275267	49.3496	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20200128	13.92	14.0099	13.85	13.85	768328	13.3569	down	down	correct
ESS.US	Essex Property Trust Inc	20200128	305.75	310.36	303.99	308.41	516532	290.9801	up	down	incorrect
ESTC.US	Elastic N.V	20200128	65.6	66.25	64.29	65.99	706900	65.99	up	up	correct
ESTE.US	Earthstone Energy Inc	20200128	4.61	4.72	4.52	4.7	130068	4.7	up	up	correct
ETB.US	Eaton Vance Tax	20200128	16.41	16.49	16.38	16.49	39077	13.9484	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200128	17.67	17.74	17.42	17.46	248400	15.1821	down	down	correct
ETG.US	Eaton Vance Tax	20200128	18.28	18.29	18.2	18.26	131950	15.8106	down	up	incorrect
ETI.US	P	20200128	7.45	7.45	7.45	7.45	971148	4.3984
ETJ.US	Eaton Vance Risk	20200128	9.4	9.5	9.4	9.5	237235	8.0144	up	up	correct
ETN.US	Eaton Corporation plc	20200128	94.84	97.02	94.68	96.27	3394249	91.4046	up	up	correct
ETO.US	Eaton Vance Tax	20200128	25.93	26.06	25.86	25.97	38583	22.4722	up	up	correct
ETP.US	P	20200128	19.39	19.4	19.39	19.4	200	18.1266	up	down	incorrect
ETR.US	Entergy Corporation	20200128	129.63	130.26	128.71	129.99	1165352	120.9773	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200128	10.33	10.4784	10	10.07	5469151	8.4284	down	down	correct
ETV.US	Eaton Vance Tax	20200128	14.99	15.05	14.94	14.94	272399	12.5902	down	up	incorrect
ETW.US	Eaton Vance Tax	20200128	10.35	10.4	10.33	10.39	141141	8.7238	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200128	21.4637	21.509	21.455	21.477	8940	19.9261	up	up	correct
ETY.US	Eaton Vance Tax	20200128	12.49	12.57	12.49	12.55	279239	10.6759	up	up	correct
EURN.US	Euronav NV	20200128	10.22	10.41	10.19	10.2	2463810	8.4867	down	down	correct
EVA.US	Enviva Partners LP	20200128	37.55	37.94	37.55	37.9	42306	33.1755	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200128	2	2.03	1.97	1.99	215720	1.828	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200128	6.52	6.57	6.5101	6.56	84391	5.8129	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200128	13.52	13.58	13.52	13.534	15342	11.5552	up	up	correct
EVH.US	Evolent Health Inc	20200128	10.64	10.83	10.28	10.55	1245764	10.55	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200128	13.2	13.21	13.14	13.2	88203	12.1672
EVR.US	Evercore Inc	20200128	73.58	74.31	73.25	73.49	913816	69.7167	down	down	correct
EVRG.US	Evergy Inc	20200128	71.83	72.4	71.7552	72.18	2871556	67.2978	up	up	correct
EVRI.US	Everi Holdings Inc	20200128	12.61	12.76	12.46	12.72	702065	12.72	up	up	correct
EVT.US	Eaton Vance Tax	20200128	25.37	25.5	25.35	25.49	100163	22.0978	up	up	correct
EVTC.US	EVERTEC Inc	20200128	34.19	34.775	34.08	34.62	389891	34.2267	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200128	229.29	233.95	227.16	232.92	3916569	77.64	up	up	correct
EXD.US	Eaton Vance Tax	20200128	10.12	10.194	10.12	10.19	11995	8.6751	up	down	incorrect
EXG.US	Eaton Vance Tax	20200128	8.81	8.9	8.78	8.85	682986	7.4715	up	up	correct
EXK.US	Endeavour Silver Corp	20200128	2.05	2.08	2	2.03	1977353	2.03	down	down	correct
EXP.US	Eagle Materials Inc	20200128	91.93	93.945	91.18	93.5	233464	92.8755	up	up	correct
EXPR.US	Express Inc	20200128	4.82	4.9	4.51	4.58	1289226	4.58	down	up	incorrect
EXR.US	Extra Space Storage Inc	20200128	110.86	111.54	110.18	110.52	593011	103.8777	down	down	correct
EXTN.US	Exterran Corporation	20200128	5.77	5.835	5.65	5.74	142100	5.74	down	down	correct
F.US	PC	20200128	26.03	26.12	25.97	26.06	170800	24.412	up	down	incorrect
FAF.US	First American Financial Corporation	20200128	62.53	62.81	61.93	62.17	627664	58.3761	down	down	correct
FBC.US	Flagstar Bancorp Inc	20200128	37.42	37.78	35.34	35.6	524541	35.1551	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20200128	68	68.4	67.105	67.89	2675097	66.3098	down	down	correct
FBK.US	FB Financial Corporation	20200128	37.22	37.45	36.49	36.55	166769	35.7008	down	down	correct
FBP.US	First BanCorp	20200128	9.89	9.98	9.53	9.65	2607753	9.1486	down	down	correct
FC.US	Franklin Covey Co	20200128	32.77	32.88	32.1	32.11	133813	32.11	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20200128	13.93	13.95	13.8	13.9	277080	12.8105	down	down	correct
FCN.US	FTI Consulting Inc	20200128	119.42	121.82	119.42	121.4	191190	121.4	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200128	30.19	30.41	29.995	30.14	522374	27.6612	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200128	26.16	26.16	26.16	26.16	0	23.1468
FCT.US	First Trust Senior Floating Rate Income Fund II	20200128	12.67	12.74	12.64	12.71	72618	10.523	up	up	correct
FCX.US	Freeport	20200128	11.09	11.44	10.93	11.3	47002020	11.2276	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200128	15.13	15.13	14.98	15.01	39293	13.12	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20200128	32.31	33.46	32.31	32.56	103952	31.6549	up	up	correct
FDS.US	FactSet Research Systems Inc	20200128	275.32	280.33	271.54	278.44	392971	273.3011	up	up	correct
FDX.US	FedEx Corporation	20200128	149.75	149.95	147.11	148.4	2189970	144.6123	down	down	correct
FE.US	FirstEnergy Corp	20200128	50.32	50.825	50.27	50.69	2614697	46.477	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200128	1.63	1.63	1.58	1.61	2294	1.61	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20200128	11.39	11.48	11.39	11.44	121646	9.3613	up	up	correct
FENG.US	Phoenix New Media Limited	20200128	1.95	1.97	1.9401	1.9401	27905	0.3877	down	down	correct
FERG.US	Ferguson plc	20200128	89.6	89.6	89.6	89.6	0	85.0185
FET.US	Forum Energy Technologies Inc	20200128	1.2	1.2	1.14	1.17	563230	23.4	down	down	correct
FF.US	FutureFuel Corp	20200128	11.45	11.63	11.36	11.36	80314	6.9802	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200128	17.08	17.25	17.0009	17.19	39479	14.8774	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200128	22.21	22.32	22.16	22.31	103519	19.5263	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200128	6.05	6.0743	6.0258	6.03	75996	4.9733	down	down	correct
FHI.US	Federated Hermes Inc	20200128	34.28	34.35	34.05	34.21	349044	30.4427	down	down	correct
FICO.US	Fair Isaac Corporation	20200128	404.68	411.02	402.3	408.94	231160	408.94	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20200128	16.75	16.87	16.6874	16.79	41590	14.6433	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200128	21.51	21.6215	21.21	21.54	45226	18.7222	up	up	correct
FINV.US	FinVolution Group	20200128	2.17	2.22	2.135	2.15	496500	1.948	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200128	146.6	149.47	146.6	147.96	2391505	144.7471	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200128	9.28	9.28	9.22	9.24	148611	8.8969	down	down	correct
FIX.US	Comfort Systems USA Inc	20200128	48.98	49.27	48.59	49	118721	48.218	up	down	incorrect
FL.US	Foot Locker Inc	20200128	37.63	39.065	37.57	38.85	2515377	37.3894	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200128	23.2	23.3205	23.16	23.16	12670	20.2797	down	down	correct
FLNG.US	FLEX LNG Ltd	20200128	8.49	8.66	8.272	8.65	52000	7.4472	up	up	correct
FLO.US	Flowers Foods Inc	20200128	21.79	21.85	21.52	21.58	848546	20.1472	down	down	correct
FLOW.US	SPX FLOW Inc	20200128	46.09	46.53	45.82	45.94	125179	45.7552	down	down	correct
FLR.US	Fluor Corporation	20200128	18.93	19.24	18.51	19.02	1437849	18.8285	up	up	correct
FLS.US	Flowserve Corporation	20200128	47.56	48.15	46.9851	47.96	731842	45.8895	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200128	314.9	318.82	314.46	317.45	499446	317.45	up	down	incorrect
FMC.US	FMC Corporation	20200128	94.25	95.31	93.79	95.09	694932	92.0487	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200128	14.47	14.48	14.41	14.45	15145	13.2872	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200128	39.43	39.8	39.29	39.37	1211704	37.9285	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200128	91.15	92.9	91.15	92.66	407290	89.0589	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200128	14.09	14.176	14.08	14.08	20521	12.7342	down	up	incorrect
FN.US	Fabrinet	20200128	65.93	67.69	65.485	67.52	210452	67.52	up	up	correct
FNB.US	PE	20200128	29.91	30.44	29.75	30.1536	3829	26.5269	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20200128	48.22	50	48.22	49.48	530500	49.48	up	up	correct
FNF.US	Fidelity National Financial Inc	20200128	48.7	49.22	48.63	48.65	1115923	45.2269	down	up	incorrect
FNV.US	Franco	20200128	109.57	110.99	109.01	110.58	715909	108.7426	up	up	correct
FOA.US	Finance Of America Companies Inc	20200128	10.08	10.08	10.08	10.08	4800	10.08
FOE.US	Ferro Corporation	20200128	14.29	14.43	14.14	14.35	754057	14.35	up	down	incorrect
FOF.US	Cohen & Steers Closed	20200128	13.67	13.72	13.57	13.62	50669	11.5947	down	down	correct
FOR.US	Forestar Group Inc	20200128	20.48	20.7119	20.2727	20.29	94516	20.29	down	down	correct
FPAC.US	U	20200128	10.65	10.83	10.65	10.8	542887	9.6086	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200128	24.02	24.12	24	24.03	149598	21.1051	up	up	correct
FPH.US	Five Point Holdings LLC	20200128	8.7	8.87	8.61	8.86	106705	8.86	up	up	correct
FPI.US	Farmland Partners Inc	20200128	6.78	6.785	6.7	6.76	49812	6.4837	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200128	9.19	9.24	9.1542	9.16	124034	7.5314	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200128	43.25	43.68	43.2	43.51	525921	41.6878	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200128	13.51	13.57	13.4866	13.51	129991	11.7966
FRO.US	Frontline Ltd	20200128	10.29	10.42	10.23	10.25	2069411	8.4706	down	down	correct
FRT.US	PC	20200128	26.04	26.186	26.04	26.12	6552	23.9561	up	down	incorrect
FSK.US	FS KKR Capital Corp	20200128	6.2	6.28	6.2	6.23	485149	19.3686	up	down	incorrect
FSLY.US	Fastly Inc	20200128	23.22	23.8495	22.85	23.66	956809	23.66	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200128	3.97	3.98	3.84	3.92	2022640	3.92	down	up	incorrect
FSR.US	Fisker Inc	20200128	10.18	10.19	10.17	10.18	566150	10.18
FSS.US	Federal Signal Corporation	20200128	34	34.43	33.64	34.3	278724	33.6317	up	up	correct
FT.US	Franklin Universal Trust	20200128	7.97	8	7.96	7.9936	54462	7.1731	up	up	correct
FTAI.US	PB	20200128	25.9688	26.0694	25.9579	26.0368	7234	21.7869	up	up	correct
FTCH.US	Farfetch Limited	20200128	11.66	11.79	11.04	11.58	3135400	11.58	down	up	incorrect
FTI.US	TechnipFMC plc	20200128	16.605	16.6339	16.1901	16.1901	7604483	11.7885	down	down	correct
FTK.US	Flotek Industries Inc	20200128	1.62	1.73	1.62	1.72	517700	1.72	up	up	correct
FTS.US	Fortis Inc	20200128	44.23	44.31	44	44.08	670541	40.9741	down	down	correct
FTV.US	Fortive Corporation	20200128	74.71	75.62	74.44	75.03	1824166	62.2939	up	down	incorrect
FUL.US	H.B. Fuller Company	20200128	48.47	48.82	48.2	48.56	361043	47.3033	up	down	incorrect
FUN.US	Cedar Fair L.P	20200128	54.4	54.67	53.89	54.54	153068	53.3736	up	down	incorrect
FVRR.US	Fiverr International Ltd	20200128	25.76	26.17	25.28	25.6	162500	25.6	down	down	correct
G.US	Genpact Limited	20200128	43.85	44.37	43.8	44.08	954100	43.3291	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200128	6.06	6.09	6.04	6.09	552914	5.016	up	down	incorrect
GAM.US	PB	20200128	27.88	27.91	27.83	27.91	3802	24.6485	up	down	incorrect
GATX.US	GATX Corporation	20200128	79.09	79.6	77.97	79.19	195515	75.4341	up	up	correct
GB.US	Global Blue Group Holding AG	20200128	10.65	10.83	10.65	10.8	542887	10.8	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200128	24.33	24.33	24.22	24.287	35004	21.5289	down	down	correct
GBL.US	GAMCO Investors Inc	20200128	17.3	17.6	17.28	17.35	7502	15.12	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200128	25.38	25.4007	24.26	24.63	504013	22.9933	down	down	correct
GCI.US	Gannett Co Inc	20200128	6.35	6.49	6.29	6.46	1783300	6.46	up	up	correct
GCO.US	Genesco Inc	20200128	42.05	42.59	41.5	42.38	132690	42.38	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200128	22.95	23.2	22.85	22.87	191500	22.87	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200128	5.91	5.96	5.91	5.92	31577	5.0462	up	up	correct
GD.US	General Dynamics Corporation	20200128	183.08	184.68	180.76	183.63	1534073	174.8055	up	down	incorrect
GDDY.US	GoDaddy Inc	20200128	70.45	70.6	69.72	70.36	845990	70.36	down	up	incorrect
GDL.US	The GDL Fund	20200128	9.3352	9.3643	9.3178	9.34	5513	8.384	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200128	18.07	18.15	18.07	18.14	15874	15.8471	up	up	correct
GDOT.US	Green Dot Corporation	20200128	29.46	30.47	29.46	29.84	1485491	29.84	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200128	21.79	21.96	21.77	21.89	152309	19.4631	up	up	correct
GE.US	General Electric Company	20200128	11.52	11.82	11.47	11.73	7866076	93.0725	up	up	correct
GEF.US	Greif Inc	20200128	43.21	43.38	42.76	42.77	227554	39.4741	down	down	correct
GEL.US	Genesis Energy L.P	20200128	19.59	19.71	19.26	19.32	677863	16.1422	down	down	correct
GEO.US	The GEO Group Inc	20200128	16.15	16.65	16.07	16.63	692953	14.1526	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200128	4.05	4.0806	3.98	3.99	604169	30.5027	down	down	correct
GES.US	Guess' Inc	20200128	22.29	22.4	21.96	22.01	649889	21.2083	down	down	correct
GF.US	The New Germany Fund Inc	20200128	15.61	15.72	15.45	15.72	15152	13.1508	up	up	correct
GFF.US	Griffon Corporation	20200128	22.15	22.32	21.9	22.03	284044	21.4744	down	down	correct
GFI.US	Gold Fields Limited	20200128	6.18	6.2	5.9	6.01	4746906	5.6818	down	down	correct
GGB.US	Gerdau S.A	20200128	4.82	4.85	4.74	4.82	7773222	4.2294
GGG.US	Graco Inc	20200128	54.9	55.48	54.2538	55.05	2618670	53.9632	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200128	20.17	20.23	20.1404	20.2	34915	16.5934	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200128	8.04	8.11	8.04	8.1	70302	6.5573	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200128	11.7499	11.765	11.7121	11.7121	19323	10.511	down	down	correct
GHC.US	Graham Holdings Company	20200128	584.12	587.3979	580	584.3	18401	570.2896	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200128	12.14	12.1899	11.89	12.05	81768	12.05	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20200128	15.95	16.138	15.57	15.66	264839	15.2099	down	down	correct
GHM.US	Graham Corporation	20200128	20.16	20.16	19.655	20.02	18180	18.8098	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200128	14.95	15.08	14.95	15.08	134441	12.7281	up	up	correct
GIB.US	CGI Inc	20200128	85.39	86.09	85.22	85.85	207858	85.85	up	up	correct
GIC.US	Global Industrial Company	20200128	24.36	24.46	23.84	24.19	47962	21.4409	down	down	correct
GIL.US	Gildan Activewear Inc	20200128	29.19	29.28	28.96	29.15	424488	28.5061	down	down	correct
GIM.US	Templeton Global Income Fund	20200128	6.05	6.12	6.0497	6.12	376655	5.5173	up	up	correct
GIS.US	General Mills Inc	20200128	53.13	53.535	52.9648	53.01	2553661	49.9925	down	down	correct
GIX.US	WS	20200128	250	258	250	255.4	19786	253.4921	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200128	23.75	23.75	23.75	23.75	1146	23.307
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200128	23.4254	23.9	23.4254	23.9	2085	22.5752	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20200128	22.55	22.55	22.55	22.55	300	22.0324
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200128	21.3562	21.3562	21.3562	21.3562	1000	20.8187
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200128	21.48	21.5	21.26	21.5	2111	21.0104	up	up	correct
GKOS.US	Glaukos Corporation	20200128	56.77	58.07	55.85	57.96	238237	57.96	up	down	incorrect
GLOB.US	Globant S.A	20200128	124.13	130.75	122.51	130.1	285539	130.1	up	up	correct
GLOG.US	PA	20200128	25.11	25.54	25.1	25.1	23361	21.4435	down	down	correct
GLOP.US	PC	20200128	24.05	24.27	23.949	24.12	35885	19.5775	up	down	incorrect
GLT.US	Glatfelter Corporation	20200128	17.23	17.23	16.98	17.03	114300	15.954	down	up	incorrect
GLW.US	Corning Incorporated	20200128	28.75	28.84	27.98	28	10978900	26.501	down	down	correct
GM.US	General Motors Company	20200128	33.57	33.86	33.34	33.64	8871000	33.2346	up	up	correct
GME.US	GameStop Corp	20200128	4.3	4.3	4.18	4.21	2144936	4.21	down	down	correct
GMED.US	Globus Medical Inc	20200128	52.75	53.61	52.75	53.52	278231	53.52	up	up	correct
GMRE.US	PA	20200128	26.9063	26.93	26.76	26.7604	5374	23.574	down	up	incorrect
GMS.US	GMS Inc	20200128	27.97	28.23	27.81	28.11	326100	28.11	up	up	correct
GNE.US	PA	20200128	8.7213	8.8	8.7177	8.7992	9648	7.6085	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20200128	8.4	8.57	8.28	8.31	242917	7.8641	down	down	correct
GNL.US	PB	20200128	25.73	25.91	25.73	25.9091	11777	23.2211	up	up	correct
GNRC.US	Generac Holdings Inc	20200128	105.6	107.31	105.16	107.09	500071	107.09	up	up	correct
GNT.US	PA	20200128	25.78	25.78	25.78	25.78	0	23.8875
GNW.US	Genworth Financial Inc	20200128	4.21	4.22	4.13	4.16	1890200	4.16	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200128	18.31	18.48	18.31	18.45	121860	14.8013	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200128	16.92	17.47	16.78	17.22	888368	17.22	up	up	correct
GOLD.US	Barrick Gold Corporation	20200128	18.4	18.5	17.85	18	16125230	17.1147	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200128	31.98	32.09	31.49	31.64	237456	30.6288	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20200128	32.46	33.24	32.33	32.7	1689500	32.7	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200128	34.89	36.447	34.18	35.12	2681700	35.12	up	up	correct
GPC.US	Genuine Parts Company	20200128	96.88	97.22	96.01	96.58	566877	90.8876	down	down	correct
GPI.US	Group 1 Automotive Inc	20200128	104.65	105.64	103.63	104.49	147389	103.0461	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200128	26.11	26.2278	26	26.04	16143	23.9642	down	down	correct
GPK.US	Graphic Packaging Holding Company	20200128	16.26	16.31	15.52	15.89	10921030	15.3085	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200128	8.06	8.12	8.06	8.06	110696	6.8371
GPMT.US	Granite Point Mortgage Trust Inc	20200128	18.35	18.56	18.3299	18.46	359725	16.2322	up	up	correct
GPN.US	Global Payments Inc	20200128	196.01	198.92	195.62	198.03	1237328	196.1161	up	up	correct
GPRK.US	GeoPark Limited	20200128	18.7649	19.0339	18.4163	18.9542	103680	18.5634	up	up	correct
GPS.US	The Gap Inc	20200128	17.84	18.265	17.7	18.13	3929930	17.8301	up	up	correct
GPX.US	GP Strategies Corporation	20200128	14.24	14.2971	14.01	14.15	25260	14.15	down	down	correct
GRC.US	The Gorman	20200128	37.92	38.255	37.45	37.73	29684	36.4217	down	down	correct
GRP.US	UN	20200128	54.15	54.52	53.99	53.99	2188	49.032	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200128	11.45	11.56	11.45	11.5	37822	10.3766	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200128	239.49	243.58	238.05	242.58	3123389	232.7884	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200128	21.13	21.29	21.11	21.25	130041	17.5649	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20200128	46.42	46.82	46.39	46.8	2989615	42.091	up	up	correct
GSL.US	PB	20200128	25	25	24.937	24.94	5542	20.5392	down	down	correct
GSLD.US	GSLD	20200128	24.96	25.056	24.96	24.999	9800	24.5291	up	up	correct
GTES.US	Gates Industrial Corporation plc	20200128	12.72	12.88	12.635	12.79	163533	12.79	up	up	correct
GTLS.US	Chart Industries Inc	20200128	65.18	65.78	64.6	65.42	275386	65.42	up	up	correct
GTN.US	Gray Television Inc	20200128	21.54	21.77	21.14	21.25	631299	20.9336	down	down	correct
GTS.US	Triple	20200128	17.45	18.14	17.435	17.98	202929	17.98	up	up	correct
GTY.US	Getty Realty Corp	20200128	32.39	32.47	32.11	32.18	87052	28.8613	down	down	correct
GUT.US	The Gabelli Utility Trust	20200128	7.92	7.98	7.89	7.96	92670	6.874	up	up	correct
GVA.US	Granite Construction Incorporated	20200128	27.26	28.06	27.01	27.04	450827	26.0168	down	down	correct
GWB.US	Great Western Bancorp Inc	20200128	31.9	31.9	30.05	30.34	897819	29.5157	down	down	correct
GWRE.US	Guidewire Software Inc	20200128	110.95	111.77	110.21	111	428608	111	up	up	correct
GWW.US	W.W. Grainger Inc	20200128	324.63	326.08	321.68	323.45	483158	312.9513	down	down	correct
GYC.US	Cabco Series 2004	20200128	23	23.02	22.78	22.98	140934	22.0774	down	up	incorrect
H.US	Hyatt Hotels Corporation	20200128	84.22	85	83.96	84.76	732200	84.5624	up	up	correct
HAE.US	Haemonetics Corporation	20200128	107.23	108.05	106.15	107.71	359451	107.71	up	up	correct
HAL.US	Halliburton Company	20200128	21.8	22.11	21.44	22.08	8773674	21.4763	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200128	34	34.54	33.97	34.49	196676	32.2319	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200128	16.44	16.65	15.98	16.65	26906	15.8873	up	up	correct
HBI.US	Hanesbrands Inc	20200128	14.15	14.39	14.07	14.23	4322750	13.1076	up	up	correct
HBM.US	Hudbay Minerals Inc	20200128	3.22	3.27	3.18	3.25	961534	3.2262	up	up	correct
HCA.US	HCA Healthcare Inc	20200128	147.5	148	144.165	145.5	2380002	143.4421	down	down	correct
HCC.US	Warrior Met Coal Inc	20200128	19.79	19.9	19.24	19.56	908197	19.0972	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200128	947.5	947.5	947.5	947.5	0	946.8107
HCHC.US	HC2 Holdings Inc	20200128	2.5	2.86	2.5	2.79	2024953	2.79	up	up	correct
HCI.US	HCI Group Inc	20200128	45.23	45.7243	44.88	45.01	23089	42.7318	down	down	correct
HCXY.US	Hercules Capital Inc	20200128	26.6	26.7	26.51	26.7	5824	24.0134	up	down	incorrect
HD.US	The Home Depot Inc	20200128	231.82	235.25	231.35	233.86	3622093	223.7945	up	down	incorrect
HDB.US	HDFC Bank Limited	20200128	58.2	58.43	57.47	58	1667492	57.5766	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200128	48.3	48.74	48.19	48.69	306484	45.5269	up	up	correct
HEI.US	HEICO Corporation	20200128	122.21	123.46	121.495	123.16	290715	122.9076	up	up	correct
HEP.US	Holly Energy Partners L.P	20200128	24.01	24.09	23.68	23.69	263666	19.6874	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20200128	15.02	15.16	15.02	15.16	45136	12.6748	up	up	correct
HES.US	Hess Corporation	20200128	62.78	64.075	61.72	62.12	11483700	59.9189	down	down	correct
HESM.US	Hess Midstream LP	20200128	22.99	23.91	22.98	23.91	180093	20.1126	up	up	correct
HFC.US	HollyFrontier Corporation	20200128	44.34	46.26	43.93	45.6	8197617	43.0311	up	up	correct
HFRO.US	PA	20200128	25.73	25.8	25.66	25.66	37537	23.0189	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200128	8.95	9.05	8.932	9.01	52466	7.0259	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200128	32.62	33.505	32.45	33.16	616900	33.16	up	up	correct
HHC.US	The Howard Hughes Corporation	20200128	123.65	125.18	123.57	125	127582	125	up	up	correct
HI.US	Hillenbrand Inc	20200128	30.11	30.32	29.89	30.23	572061	28.7137	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200128	58.23	58.96	58.15	58.68	2653753	55.6766	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200128	274.86	276.95	271.35	274.3	319540	261.8705	down	down	correct
HIL.US	Hill International Inc	20200128	3.49	3.56	3.25	3.41	90411	3.41	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200128	5.08	5.1	5.08	5.1	211980	4.3992	up	up	correct
HIW.US	Highwoods Properties Inc	20200128	50.33	50.45	50.09	50.29	388197	45.7254	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20200128	6.85	6.86	6.83	6.85	512350	5.7711
HKIB.US	AMTD International Inc	20200128	8.5	8.5	8.43	8.5	4700	8.5
HL.US	PB	20200128	53.32	53.32	53.32	53.32	0	47.7703
HLF.US	Herbalife Nutrition Ltd	20200128	40.31	40.4	39.7684	39.82	802712	39.82	down	down	correct
HLI.US	Houlihan Lokey Inc	20200128	51.55	51.93	51.27	51.83	157684	49.7196	up	up	correct
HLIO.US	Helios Technologies Inc.	20200128	44.2	44.662	43.78	44.05	32420	43.4966	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20200128	106	108.04	105.56	107.86	2062402	107.6947	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20200128	8.4	8.58	8.4	8.58	867734	8.58	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200128	26.3	26.545	26.16	26.49	1288150	25.2631	up	up	correct
HMLP.US	PA	20200128	26.86	26.8699	26.674	26.8534	7205	22.3995	down	down	correct
HMN.US	Horace Mann Educators Corporation	20200128	43.28	43.8	43.28	43.52	109361	40.8761	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200128	3.42	3.43	3.24	3.27	6744332	3.1964	down	down	correct
HNGR.US	Hanger Inc	20200128	26	26.21	25.25	25.4	317271	25.4	down	up	incorrect
HNI.US	HNI Corporation	20200128	37.39	37.76	37.09	37.6	155410	35.0191	up	up	correct
HNP.US	Huaneng Power International Inc	20200128	20.71	20.71	20.46	20.69	9336	18.2349	down	down	correct
HOG.US	Harley	20200128	32.61	34.46	32.45	33.79	7818721	32.7731	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200128	19.4	19.44	19.27	19.3	382227	18.3692	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20200128	30.36	31.8	30.36	31.36	161367	31.36	up	up	correct
HP.US	Helmerich & Payne Inc	20200128	40.85	41.34	40.41	40.64	2067589	35.833	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200128	14.58	14.74	14.52	14.62	6350758	13.5531	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200128	22.26	22.46	22.2361	22.33	58513	19.3311	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200128	23.25	23.3797	23.25	23.33	54024	20.2906	up	up	correct
HPQ.US	HP Inc	20200128	21.75	21.91	21.575	21.64	8610929	20.323	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20200128	19.47	19.5311	19.41	19.47	53851	16.8509
HQH.US	Tekla Healthcare Investors	20200128	20.63	20.75	20.55	20.71	161527	17.4836	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200128	17.02	17.16	16.99	17.1	87460	14.4582	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200128	35.76	35.99	35.73	35.84	476034	33.1348	up	up	correct
HRB.US	H&R Block Inc	20200128	23.69	23.77	23.45	23.72	2278889	21.2604	up	up	correct
HRC.US	Hill	20200128	107.05	108.68	106.58	108.29	599254	106.6078	up	up	correct
HRI.US	Herc Holdings Inc	20200128	43.36	44.66	43.16	44.16	258610	44.0413	up	down	incorrect
HRL.US	Hormel Foods Corporation	20200128	46.75	47.185	46.69	47.05	1441684	45.3888	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200128	12.63	12.67	12.16	12.21	97800	11.5671	down	down	correct
HSBC.US	HSBC Holdings plc	20200128	36.68	36.865	36.615	36.73	3447700	34.3502	up	up	correct
HSC.US	Harsco Corporation	20200128	14.53	15.06	14.2	14.81	1195280	14.81	up	up	correct
HSY.US	The Hershey Company	20200128	152.44	153.2	151.34	152.19	821674	145.9859	down	up	incorrect
HT.US	PE	20200128	25.371	25.371	25.26	25.2936	1895	20.9349	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20200128	32.11	32.28	32.02	32.21	1327093	29.9624	up	up	correct
HTD.US	John Hancock Tax	20200128	27.27	27.4607	27.27	27.45	39882	23.8241	up	down	incorrect
HTGC.US	Hercules Capital Inc	20200128	14.41	14.59	14.4	14.57	842549	11.8982	up	up	correct
HTH.US	Hilltop Holdings Inc	20200128	24.04	24.28	23.95	24.07	312555	23.298	up	down	incorrect
HTY.US	John Hancock Investments	20200128	7.11	7.15	7.11	7.14	20451	5.783	up	down	incorrect
HUBB.US	Hubbell Incorporated	20200128	146.08	147.31	145.12	146.57	228804	139.8661	up	up	correct
HUBS.US	HubSpot Inc	20200128	183.5	185.4077	182.45	184.41	210868	184.41	up	up	correct
HUM.US	Humana Inc	20200128	348.1	357.2	346.01	352.85	999587	348.6871	up	down	incorrect
HUN.US	Huntsman Corporation	20200128	21.17	21.46	21.07	21.4	2344111	20.1917	up	up	correct
HUYA.US	HUYA Inc	20200128	18.24	18.4	17.98	18.21	3067600	18.21	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200128	20.31	20.46	20.04	20.14	102247	16.6129	down	down	correct
HWM.US	Howmet Aerospace Inc	20200128	31.03	31.57	31	31.47	5426206	31.4128	up	up	correct
HXL.US	Hexcel Corporation	20200128	73.54	74.15	72.5004	73.75	627350	73.5817	up	up	correct
HY.US	Hyster	20200128	56.59	57.4	56.52	56.59	27528	53.8425
HYB.US	The New America High Income Fund Inc	20200128	9.07	9.1	9.0602	9.09	96985	7.9206	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200128	15.67	15.79	15.65	15.79	78553	13.6236	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200128	11.21	11.24	11.2	11.24	296243	9.58	up	up	correct
HZN.US	Horizon Global Corporation	20200128	3.5	3.53	3.36	3.44	48000	3.44	down	down	correct
HZO.US	MarineMax Inc	20200128	21.78	21.83	21.17	21.18	300323	21.18	down	down	correct
IAA.US	IAA Inc	20200128	48.75	48.84	47.95	48.46	429200	48.46	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200128	8.42	8.44	8.31	8.43	53479	7.0066	up	up	correct
IAG.US	IAMGOLD Corporation	20200128	2.93	2.96	2.785	2.85	5873505	2.85	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200128	48.34	49.28	48.34	49.28	2107	47.4451	up	up	correct
IBM.US	International Business Machines Corporation	20200128	139.3747	140.3438	138.6253	139.4246	3451557	120.5841	up	up	correct
IBN.US	ICICI Bank Limited	20200128	14.73	14.87	14.645	14.86	5733492	14.8161	up	up	correct
IBP.US	Installed Building Products Inc	20200128	77.18	78.85	76.67	77.32	225973	76.5627	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200128	0.73	0.75	0.73	0.7309	3921	14.618	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20200128	98.14	99.1	98.09	98.94	2034020	96.6329	up	up	correct
ICL.US	ICL Group Ltd	20200128	4.04	4.06	4	4.02	232293	3.5396	down	down	correct
IDA.US	IDACORP Inc	20200128	111.93	112.33	111.29	111.69	190628	105.4368	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200128	11.42	11.5	11.39	11.5	63666	9.8438	up	up	correct
IDT.US	IDT Corporation	20200128	7.75	7.95	7.59	7.95	97560	7.95	up	down	incorrect
IEX.US	IDEX Corporation	20200128	170.68	172.77	170.045	171.28	490039	168.0429	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200128	134.87	135.8097	133.71	135.45	752056	128.931	up	up	correct
IFN.US	The India Fund Inc	20200128	20.51	20.61	20.4419	20.57	76688	16.1836	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20200128	42.45	42.6	40.355	41.6	32567	36.6999	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200128	10.68	10.69	10.6	10.64	68239	9.0865	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200128	6.19	6.28	6.19	6.27	333426	5.2863	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200128	21.81	21.92	21.77	21.8	19726	20.2545	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200128	8.07	8.14	8.06	8.12	294668	6.8892	up	down	incorrect
IGT.US	International Game Technology PLC	20200128	13.64	13.82	13.44	13.69	1011251	13.1666	up	up	correct
IHC.US	Independence Holding Company	20200128	42.2245	42.2245	41.26	41.43	3587	40.5321	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200128	7.72	7.81	7.698	7.81	48059	6.5133	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200128	60.4	61.495	60.35	61.38	183360	59.9877	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200128	10.62	10.62	10.55	10.56	45911	9.3117	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200128	10.64	10.6516	10.62	10.62	23782	9.4117	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200128	20.7	20.73	20.6	20.72	24760	19.9267	up	up	correct
IIIN.US	Insteel Industries Inc	20200128	23.69	23.87	23.51	23.53	89674	20.8803	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20200128	15.65	15.7	15.64	15.7	81687	14.3432	up	up	correct
IIPR.US	PA	20200128	30.8357	31	30.6336	30.8912	3480	27.3726	up	up	correct
IMAX.US	IMAX Corporation	20200128	17.3	17.72	17.17	17.54	634870	17.54	up	up	correct
INFO.US	IHS Markit Ltd	20200128	79.65	80.33	79.45	80.05	1740104	78.7458	up	up	correct
INFY.US	Infosys Limited	20200128	10.99	11.14	10.945	11.1	15422840	10.6266	up	up	correct
ING.US	ING Groep N.V	20200128	11.05	11.17	11.025	11.1	2549042	10.5318	up	up	correct
INGR.US	Ingredion Incorporated	20200128	91.54	92.07	90.8	91.22	387656	86.414	down	down	correct
INN.US	Summit Hotel Properties Inc	20200128	11.57	11.675	11.54	11.62	391115	11.445	up	up	correct
INS.US	Intelligent Systems Corporation	20200128	40.44	42	40.33	41.92	105901	41.92	up	up	correct
INSI.US	Insight Select Income Fund	20200128	20.55	20.65	20.5123	20.6	23637	18.3255	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200128	76.65	76.65	71.17	75.63	549060	75.63	down	down	correct
INSW.US	PA	20200128	25.63	25.685	25.63	25.64	1600	25.0967	up	up	correct
INT.US	World Fuel Services Corporation	20200128	39.7	40.65	39.39	40.52	298146	39.2754	up	up	correct
INVH.US	Invitation Homes Inc	20200128	31.22	31.41	31.11	31.29	2483813	30.0691	up	down	incorrect
IO.US	ION Geophysical Corporation	20200128	5.41	5.63	5.29	5.61	84160	5.61	up	up	correct
IP.US	International Paper Company	20200128	42.99	43.02	42.56	42.85	1995506	37.1366	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200128	23.27	23.41	23.11	23.23	2202555	21.3295	down	down	correct
IPI.US	Intrepid Potash Inc	20200128	2.2	2.265	2.18	2.26	102805	22.6	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200128	12.91	12.95	12.87	12.95	76850	11.8185	up	up	correct
IQV.US	IQVIA Holdings Inc	20200128	157.86	159.5691	156.74	158.67	854554	158.67	up	up	correct
IR.US	Ingersoll Rand Inc	20200128	34.7	35.77	34.6	35.58	1319389	34.1668	up	up	correct
IRL.US	The New Ireland Fund Inc	20200128	9.61	9.67	9.61	9.66	10626	7.7244	up	up	correct
IRM.US	Iron Mountain Incorporated	20200128	31.72	32.11	31.68	31.96	2013895	27.6795	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20200128	14.93	15.14	14.87	15.03	329809	13.9549	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20200128	15.3	15.37	15.3	15.36	84055	13.055	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200128	26.31	26.38	26.24	26.24	27600	26.24	down	down	correct
IT.US	Gartner Inc	20200128	161.04	162.24	160.29	161.55	404900	161.55	up	down	incorrect
ITCB.US	Itaú Corpbanca	20200128	7.49	8.05	7.44	7.52	9952	6.6427	up	up	correct
ITGR.US	Integer Holdings Corporation	20200128	89.28	89.575	88.33	89.44	129640	89.44	up	down	incorrect
ITT.US	ITT Inc	20200128	70.42	71.16	69.74	70.71	652489	69.2006	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200128	7.9542	7.9742	7.8543	7.9542	15276040	6.0774
ITW.US	Illinois Tool Works Inc	20200128	174.22	176.77	172.92	175.86	1138416	168.7472	up	up	correct
IVC.US	Invacare Corporation	20200128	8.2	8.488	8.05	8.36	358651	8.344	up	up	correct
IVH.US	Ivy Funds	20200128	13.91	13.96	13.87	13.91	85005	11.9053
IVR.US	PC	20200128	27.03	27.08	26.95	26.96	4426	22.9279	down	down	correct
IVZ.US	Invesco Ltd	20200128	17.9	18.18	17.84	17.97	5822690	16.4684	up	up	correct
IX.US	ORIX Corporation	20200128	85.24	85.94	85.22	85.69	18220	81.3831	up	up	correct
J.US	Jacobs Engineering Group Inc	20200128	95.28	95.965	94.725	94.84	1074499	93.4137	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20200128	9.5	9.71	9.5	9.61	86029	9.61	up	up	correct
JBGS.US	JBG SMITH Properties	20200128	40.6	40.84	40.42	40.72	294931	38.6649	up	up	correct
JBL.US	Jabil Inc	20200128	41.68	41.73	41.2	41.36	1292383	40.7246	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20200128	113	114.53	112.275	114.4	68281	113.5982	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200128	14.88	15.03	14.8312	14.99	32873	12.5136	up	up	correct
JCI.US	Johnson Controls International plc	20200128	40.35	41.03	40.085	40.81	6266946	39.0329	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200128	9.95	9.97	9.94	9.94	54195	8.8237	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200128	11.07	11.14	11.01	11.11	24532	9.5119	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20200128	21.49	21.92	21.49	21.67	1280217	20.4114	up	up	correct
JELD.US	JELD	20200128	25.56	25.68	24.1	25.33	1264690	25.33	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200128	9.3	9.3	9.2224	9.3	21311	8.4047
JEQ.US	Aberdeen Japan Equity Fund Inc	20200128	7.72	7.74	7.7	7.74	9586	7.4015	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200128	10.25	10.3	10.24	10.28	203782	8.9601	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200128	16.44	16.55	16.4043	16.53	35169	14.1546	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200128	10.8468	10.8468	10.67	10.71	9448	9.7555	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200128	9.97	10.0099	9.96	9.99	78647	9.4685	up	up	correct
JHG.US	Janus Henderson Group plc	20200128	25.27	25.49	25.19	25.29	923533	22.7886	up	down	incorrect
JHI.US	John Hancock Investors Trust	20200128	17.86	17.89	17.8009	17.87	13319	15.1853	up	up	correct
JHS.US	John Hancock Income Securities Trust	20200128	14.93	14.93	14.8701	14.93	21193	13.4232
JHX.US	James Hardie Industries plc	20200128	21.46	21.54	21.28	21.54	18127	20.8593	up	down	incorrect
JILL.US	J.Jill Inc	20200128	1.26	1.28	1.25	1.27	147553	6.35	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200128	19.58	19.785	19.42	19.66	742397	19.66	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200128	169.28	171.485	168.83	171.1	186971	171.1	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200128	22.74	22.8	22.67	22.7	14336	20.7255	down	down	correct
JMIA.US	Jumia Technologies AG	20200128	7.58	7.65	7.07	7.1	2277025	7.1	down	down	correct
JMM.US	Nuveen Multi	20200128	7.48	7.53	7.4201	7.4201	14340	6.7839	down	down	correct
JMP.US	JMP Group LLC	20200128	3.03	3.0338	3.03	3.03	458	2.9324
JNJ.US	Johnson & Johnson	20200128	148.46	150.57	148.15	149.5	7336636	141.9655	up	up	correct
JNPR.US	Juniper Networks Inc	20200128	22.73	23.92	22.67	23.26	10405260	21.8121	up	up	correct
JOE.US	The St. Joe Company	20200128	21.19	21.56	21.1471	21.5	258508	21.3071	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200128	8.62	8.6995	8.62	8.67	6164	7.7543	up	down	incorrect
JP.US	Jupai Holdings Limited	20200128	1.51	1.5563	1.51	1.515	21703	1.515	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200128	10.47	10.5	10.43	10.49	177005	9.1626	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20200128	25.8	26.09	25.76	26.09	47343	22.9577	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200128	10.14	10.19	10.13	10.18	259987	8.966	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200128	24.82	24.99	24.82	24.9676	16985	22.2615	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200128	7.57	7.58	7.54	7.56	803149	5.8889	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200128	18.78	18.83	18.7589	18.8	54399	15.9872	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200128	9.96	10.05	9.96	10.01	304634	8.7283	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200128	10.82	10.8899	10.82	10.86	45774	9.2171	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200128	15.38	15.38	15.3146	15.34	53254	13.3463	down	down	correct
JT.US	Jianpu Technology Inc	20200128	1.19	1.22	1.14	1.14	90260	9.12	down	down	correct
JTA.US	Nuveen Tax	20200128	11.81	11.9792	11.8	11.91	47606	10.2944	up	up	correct
JTD.US	Nuveen Tax	20200128	17.71	17.82	17.55	17.75	36075	15.3521	up	up	correct
JW.US	B	20200128	46.18	46.37	45.9	46.37	3172	44.7186	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200128	46.18	46.37	45.9	46.37	3172	43.8911	up	down	incorrect
JWN.US	Nordstrom Inc	20200128	38.63	38.66	37.87	38.51	2207998	38.0193	down	down	correct
K.US	Kellogg Company	20200128	68.99	69.41	68.885	68.98	1127023	64.1548	down	down	correct
KAI.US	Kadant Inc	20200128	109.13	109.6095	108.36	108.64	24063	107.174	down	down	correct
KAMN.US	Kaman Corporation	20200128	63.96	64.3	63.515	63.81	73879	61.5501	down	up	incorrect
KAR.US	KAR Auction Services Inc	20200128	22.09	22.36	21.94	21.99	1876930	21.6958	down	up	incorrect
KB.US	KB Financial Group Inc	20200128	38.16	38.67	37.88	38.48	216539	37.0045	up	up	correct
KBH.US	KB Home	20200128	38.65	39.2985	38.39	38.9	2332358	37.8533	up	up	correct
KBR.US	KBR Inc	20200128	27.74	28.16	27.61	28.03	1111316	27.2396	up	up	correct
KEN.US	Kenon Holdings Ltd	20200128	21.3	21.64	20.59	20.7198	6611	16.982	down	down	correct
KEP.US	Korea Electric Power Corporation	20200128	11.02	11.12	11	11.11	78331	10.605	up	up	correct
KEX.US	Kirby Corporation	20200128	83.85	85.47	83.17	84.09	402728	84.09	up	up	correct
KEY.US	PK	20200128	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200128	100.62	103.36	100.1	102.14	1346733	102.14	up	up	correct
KF.US	The Korea Fund Inc	20200128	28.9	29.16	28.9	29.16	2145	22.596	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200128	1.7349	1.7349	1.65	1.69	5439	1.69	down	down	correct
KFY.US	Korn Ferry	20200128	42.64	43	42.24	42.65	375017	41.7957	up	down	incorrect
KGC.US	Kinross Gold Corporation	20200128	4.85	4.9	4.7	4.8	12567651	4.6757	down	down	correct
KIM.US	PM	20200128	26.6	26.6	26.5261	26.55	13321	24.27	down	down	correct
KIO.US	KKR Income Opportunities Fund	20200128	15.81	15.88	15.81	15.85	55955	13.2346	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20200128	42.22	42.63	41.03	41.1	1502360	39.9289	down	down	correct
KLR.US	Kaleyra Inc	20200128	8.63	8.63	8.39	8.39	7100	8.39	down	up	incorrect
KMB.US	Kimberly	20200128	144.13	145.46	143.97	144.89	1203256	135.9847	up	up	correct
KMI.US	Kinder Morgan Inc	20200128	21.41	21.57	21.36	21.46	9145317	18.7659	up	up	correct
KMPR.US	Kemper Corporation	20200128	76.46	78.11	76.31	77.6	288808	74.942	up	up	correct
KMT.US	Kennametal Inc	20200128	33.22	33.68	32.78	33.51	542658	31.8883	up	up	correct
KMX.US	CarMax Inc	20200128	96.37	99	96.01	98.57	1104647	98.57	up	up	correct
KN.US	Knowles Corporation	20200128	20.49	20.61	20.43	20.52	307616	20.52	up	down	incorrect
KNL.US	Knoll Inc	20200128	25.3	25.62	25.25	25.53	194211	24.6855	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200128	20.2	20.32	20.03	20.07	84591	15.6621	down	down	correct
KNX.US	Knight	20200128	36.62	37.01	36.03	36.16	2222017	35.5966	down	down	correct
KO.US	The Coca	20200128	57.45	57.75	56.97	57.01	15240430	53.4389	down	up	incorrect
KODK.US	Eastman Kodak Company	20200128	3.52	3.63	3.49	3.56	114700	3.56	up	down	incorrect
KOF.US	Coca	20200128	61.02	61.75	60.96	61.59	64783	55.5452	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200128	32.45	32.84	32.15	32.54	81582	32.54	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20200128	5.92	6.03	5.82	5.96	4894000	5.8588	up	up	correct
KR.US	The Kroger Co	20200128	28.35	28.47	28.17	28.33	3323286	27.1834	down	down	correct
KRA.US	Kraton Corporation	20200128	19.17	19.37	18.79	19.13	211242	19.13	down	down	correct
KRC.US	Kilroy Realty Corporation	20200128	81.87	82.57	81.6	82.12	495521	77.5939	up	up	correct
KRG.US	Kite Realty Group Trust	20200128	18.22	18.47	18.22	18.36	270330	16.9992	up	up	correct
KRO.US	Kronos Worldwide Inc	20200128	11.31	11.49	11.3	11.4	441459	10.2079	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20200128	15.39	15.62	15.1505	15.38	261889	12.7124	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200128	12.16	12.16	12.12	12.129	15938	11.0918	down	down	correct
KSS.US	Kohl's Corporation	20200128	45.15	45.4	44.48	45.08	1947310	42.6924	down	down	correct
KSU.US	P	20200128	29.75	29.75	29.75	29.75	0	28.2022
KT.US	KT Corporation	20200128	10.86	10.86	10.76	10.81	647440	10.2325	down	down	correct
KTB.US	Kontoor Brands Inc	20200128	41.02	41.207	39.32	39.8	422700	37.6329	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20200128	11.66	11.68	11.65	11.68	72731	10.7357	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200128	32.7439	32.8398	32.7439	32.8398	723	29.0082	up	up	correct
KTN.US	Credit	20200128	32.55	32.55	31.97	32	3505	29.1406	down	down	correct
KW.US	Kennedy	20200128	21.92	22.075	21.84	21.95	321932	20.0403	up	up	correct
KWR.US	Quaker Chemical Corporation	20200128	169.42	171.27	168.17	169	93608	166.7788	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200128	13.52	13.55	13.305	13.39	1240682	10.8155	down	up	incorrect
L.US	Loews Corporation	20200128	50.99	51.87	50.99	51.49	841541	50.9376	up	up	correct
LAC.US	Lithium Americas Corp	20200128	3.77	3.93	3.73	3.88	333893	3.88	up	down	incorrect
LAD.US	Lithia Motors Inc	20200128	140.38	141.98	139.9705	141.33	150615	139.6617	up	down	incorrect
LADR.US	Ladder Capital Corp	20200128	18.41	18.5366	18.38	18.44	507271	16.0357	up	up	correct
LAIX.US	LAIX Inc	20200128	4.6	4.76	4.6	4.74	5800	4.74	up	up	correct
LAZ.US	Lazard Ltd	20200128	41.53	42.08	41.2	41.65	305900	37.7728	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200128	8.4	8.63	8.135	8.56	976700	8.4894	up	up	correct
LC.US	LendingClub Corporation	20200128	11.82	11.87	11.72	11.74	159756	11.74	down	down	correct
LCI.US	Lannett Company Inc	20200128	8.85	9	8.57	8.8	881287	8.8	down	down	correct
LCII.US	LCI Industries	20200128	112.11	113.01	111.17	111.59	93076	106.286	down	down	correct
LDOS.US	Leidos Holdings Inc	20200128	101.27	102.81	100.96	102.31	511652	99.3874	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200128	26.48	26.67	26.4641	26.66	46451	22.9458	up	up	correct
LEA.US	Lear Corporation	20200128	131.41	132.94	124.525	125.53	1356082	123.2326	down	up	incorrect
LEAF.US	Leaf Group Ltd	20200128	3.13	3.79	3.13	3.74	95256	3.74	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200128	50	50.51	49.46	50.21	1085748	46.4487	up	up	correct
LEJU.US	Leju Holdings Limited	20200128	1.97	2.0065	1.97	1.97	113836	1.97
LEN.US	Lennar Corporation	20200128	67.94	68.59	67.4	67.78	4640063	66.5477	down	up	incorrect
LENB.US	Lennar Corporation	20200128	53.59	54.31	53.59	53.7	75890	52.6457	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200128	8.8	8.81	8.78	8.8	58435	8.0099
LEVI.US	Levi Strauss & Co	20200128	20.3	20.39	19.41	19.7	2121578	19.3013	down	down	correct
LFC.US	China Life Insurance Company Limited	20200128	12.52	12.61	12.41	12.52	476648	11.3328
LGC.US	U	20200128	0.865	0.865	0.865	0.865	0	0.865
LGF.US	B	20200128	9.63	9.74	9.52	9.56	471995	9.56	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200128	10.32	10.42	10.19	10.26	796635	10.26	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200128	16.72	16.735	16.6733	16.72	55905	14.01
LH.US	Laboratory Corporation of America Holdings	20200128	178.25	180.74	177.5	180.58	713076	180.58	up	up	correct
LHX.US	L3Harris Technologies Inc	20200128	223.12	224.25	220.63	223.14	1334771	215.0527	up	up	correct
LII.US	Lennox International Inc	20200128	239.06	241.97	236.6	240.14	193415	235.0474	up	up	correct
LIN.US	Linde plc	20200128	205.43	208.93	205.18	207.88	1229441	201.4531	up	up	correct
LINX.US	Linx S.A	20200128	8.46	8.49	8.32	8.45	28300	8.2781	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200128	1.09	1.1	1.06	1.08	8000	1.08	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200128	7.3	7.6	7.14	7.37	1222996	7.37	up	up	correct
LLY.US	Eli Lilly and Company	20200128	138.69	139.88	138.23	139.26	2649056	134.496	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200128	434.77	438.99	426.27	437.17	2063247	413.7021	up	up	correct
LNC.US	Lincoln National Corporation	20200128	55.21	56.09	54.84	55.61	1107031	52.2195	up	up	correct
LND.US	BrasilAgro	20200128	4.58	4.58	4.58	4.58	285	4.0801
LNN.US	Lindsay Corporation	20200128	103.38	104.375	101.73	101.95	81659	99.8901	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200128	6.99	7.4	6.99	7.22	149806	6.81	up	up	correct
LOW.US	Lowe's Companies Inc	20200128	120.06	121.68	119.22	121.15	3228550	117.89	up	up	correct
LPG.US	Dorian LPG Ltd	20200128	13.78	14.04	13.73	13.91	576519	12.8482	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20200128	1.85	1.88	1.77	1.85	392649	37
LPL.US	LG Display Co. Ltd	20200128	6.26	6.27	6.21	6.25	445448	6.25	down	up	incorrect
LPX.US	Louisiana	20200128	31.32	31.43	30.84	31.31	658398	30.2899	down	down	correct
LRN.US	Stride Inc	20200128	20.08	20.5	16.28	16.62	1268034	16.62	down	down	correct
LSI.US	Life Storage Inc	20200128	114.66	115.44	114.39	115.06	222031	72.0308	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20200128	32.2399	32.65	32.2399	32.65	1906	32.65	up	up	correct
LTC.US	LTC Properties Inc	20200128	46.84	47.17	46.8	46.86	93641	41.6283	up	up	correct
LTHM.US	Livent Corporation	20200128	8.94	9.12	8.81	8.99	1194400	8.99	up	up	correct
LUB.US	Luby's Inc	20200128	2.4438	2.4438	2.38	2.388	13608	1.4534	down	down	correct
LUMN.US	Lumen Technologies Inc	20200128	14.64	14.65	14.34	14.47	8061054	12.4781	down	up	incorrect
LUV.US	Southwest Airlines Co	20200128	56.59	57.73	56.39	57.6	6242279	57.3792	up	up	correct
LVS.US	Las Vegas Sands Corp	20200128	64.17	64.59	63.13	64.41	4731466	63.1502	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200128	90.11	91.99	89.8	91.66	1016466	89.2033	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200128	17.09	17.35	16.93	17.06	78924	16.1828	down	down	correct
LXP.US	PC	20200128	57.5	57.5375	57.5	57.5	1455	51.2593
LXU.US	LSB Industries Inc	20200128	3.58	3.69	3.51	3.56	170622	2.7385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200128	82.62	83.83	82.52	82.93	2884912	76.0048	up	up	correct
LYG.US	Lloyds Banking Group plc	20200128	2.97	2.99	2.96	2.98	3161304	2.6839	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200128	71.25	72.31	70.79	72.01	942333	72.01	up	up	correct
LZB.US	La	20200128	32.33	32.54	32.15	32.23	172168	31.3642	down	up	incorrect
M.US	Macy's Inc	20200128	16.57	16.94	16.36	16.87	10628177	15.987	up	up	correct
MA.US	Mastercard Incorporated	20200128	315.8	321.52	315.46	320.27	3486190	317.4205	up	up	correct
MAA.US	PI	20200128	69	69	69	69	638	60.5074
MAC.US	The Macerich Company	20200128	24.09	24.14	23.77	23.77	1250688	20.9622	down	down	correct
MAIN.US	Main Street Capital Corporation	20200128	43.75	43.95	43.6	43.66	274407	38.2577	down	down	correct
MAN.US	ManpowerGroup Inc	20200128	93.94	95.12	93.41	94.3	412780	89.5713	up	up	correct
MANU.US	Manchester United plc	20200128	19.12	19.39	19	19	43795	18.5696	down	down	correct
MAS.US	Masco Corporation	20200128	48.27	48.89	48.01	48.73	1767625	47.4981	up	up	correct
MATX.US	Matson Inc	20200128	39.13	39.29	38.45	38.56	190953	37.0958	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200128	11.17	11.17	11.1378	11.17	43312	10.2009
MAXR.US	Maxar Technologies Inc	20200128	18.55	18.92	18.2	18.55	1074717	18.4853
MBI.US	MBIA Inc	20200128	9.21	9.21	9	9	749728	9	down	down	correct
MBSC.US	UN	20200128	15	15	14.3	15	2669	15
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200128	10.4	10.465	10.35	10.44	1892248	8.5064	up	up	correct
MC.US	Moelis & Company	20200128	35.2	35.74	35.0268	35.66	345721	28.7763	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200128	14.79	14.79	14.7048	14.72	13786	13.5681	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20200128	48.36	49.23	48.36	49.08	16070	49.08	up	up	correct
MCD.US	McDonald's Corporation	20200128	209.89	212.21	209.86	210.39	3855185	200.6741	up	up	correct
MCI.US	Barings Corporate Investors	20200128	16.43	16.5469	16.4	16.45	18279	14.5652	up	up	correct
MCK.US	McKesson Corporation	20200128	151.11	153.56	150.8101	152.12	699677	149.1739	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200128	6.55	6.6	6.5301	6.59	111887	5.324	up	up	correct
MCO.US	Moody's Corporation	20200128	256.31	260.4923	255.61	260.19	781087	256.1485	up	up	correct
MCR.US	MFS Charter Income Trust	20200128	8.41	8.48	8.41	8.47	100365	7.2273	up	up	correct
MCS.US	The Marcus Corporation	20200128	29.89	30.03	29.55	29.75	172753	29.5535	down	down	correct
MCY.US	Mercury General Corporation	20200128	48.54	49.23	48.54	48.83	196771	44.1452	up	up	correct
MD.US	MEDNAX Inc	20200128	26.08	26.24	25.81	25.82	432664	25.82	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200128	44.92	45.65	44.76	45.39	429740	39.348	up	down	incorrect
MDLA.US	Medallia Inc	20200128	30	30.1	29.32	29.62	1710800	29.62	down	down	correct
MDLQ.US	Medley LLC	20200128	18.7	18.7	18.7	18.7	199	14.6409
MDLX.US	Medley Capital Corporation 6.87	20200128	18.1681	18.1681	18.1681	18.1681	276	13.4434
MDP.US	Meredith Corporation	20200128	30.41	30.63	29.32	30.36	1440050	29.705	down	down	correct
MDT.US	Medtronic plc	20200128	119.21	120.05	119.16	119.18	3422692	113.969	down	down	correct
MDU.US	MDU Resources Group Inc	20200128	29.41	29.74	29.2148	29.67	1893102	27.905	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200128	8.79	8.86	8.67	8.67	10000	8.67	down	down	correct
MED.US	Medifast Inc	20200128	100.86	104.81	100.85	102.08	296909	95.8198	up	down	incorrect
MEI.US	Methode Electronics Inc	20200128	36.21	36.52	35.84	35.96	101945	35.1499	down	up	incorrect
MER.US	PK	20200128	26.18	26.29	26.12	26.19	53700	24.6424	up	up	correct
MET.US	PF	20200128	25.42	25.54	25.41	25.53	607417	23.3865	up	up	correct
MFC.US	Manulife Financial Corporation	20200128	20.15	20.34	19.97	20.27	1512278	18.2979	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200128	3	3.01	2.98	3.01	323679	2.7834	up	up	correct
MFGP.US	Micro Focus International plc	20200128	14	14.26	13.89	14.25	550255	12.2956	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200128	13.83	13.8399	13.81	13.81	42675	12.7714	down	down	correct
MFM.US	MFS Municipal Income Trust	20200128	7.18	7.24	7.17	7.21	75929	6.6065	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20200128	25.97	26.05	25.97	25.985	4732	24.2336	up	up	correct
MFV.US	MFS Special Value Trust	20200128	6.6478	6.8667	6.6478	6.6704	5560	5.618	up	up	correct
MG.US	Mistras Group Inc	20200128	12.5	12.5	12.13	12.13	45275	12.13	down	down	correct
MGA.US	Magna International Inc	20200128	52.28	52.4	51.71	51.96	580422	49.3127	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200128	4.58	4.6	4.57	4.57	86971	4.1069	down	down	correct
MGM.US	MGM Resorts International	20200128	30.58	31.14	30.52	30.97	5531647	30.7257	up	up	correct
MGP.US	MGM Growth Properties LLC	20200128	31.61	31.915	31.54	31.85	911081	28.3772	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200128	27.19	27.25	27.06	27.08	17030	24.6006	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200128	25.76	26.1562	25.76	26.15	28118	23.3059	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200128	11.05	11.22	10.92	10.93	1574719	10.8694	down	down	correct
MH.US	PD	20200128	6.6911	6.8222	6.672	6.74	23268	6.74	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200128	17.33	17.38	17.33	17.38	300	15.9157	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200128	7.74	7.8099	7.73	7.74	44054	7.2543
MHI.US	Pioneer Municipal High Income Fund Inc	20200128	12.39	12.405	12.33	12.38	53770	11.3489	down	down	correct
MHK.US	Mohawk Industries Inc	20200128	141.03	141.8	139.52	139.97	380905	139.97	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200128	19.35	19.4	19.34	19.4	3407	18.6442	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200128	13.94	13.99	13.92	13.92	15634	12.7693	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20200128	22.3646	22.3646	22.3646	22.3646	176	18.8148
MIC.US	Macquarie Infrastructure Corporation	20200128	44.37	44.77	44.12	44.63	510700	2.5809	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200128	3.83	3.84	3.82	3.84	319033	3.3273	up	up	correct
MITT.US	PC	20200128	26.86	26.86	26.8235	26.85	938	22.5673	down	down	correct
MIXT.US	MiX Telematics Limited	20200128	14.36	14.7	14.2	14.7	54496	14.0776	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200128	14.65	14.65	14.61	14.625	35163	13.4301	down	down	correct
MKC.US	V	20200128	83.495	84.775	82.25	83.095	4600	80.9314	down	down	correct
MKL.US	Markel Corporation	20200128	1170.58	1183.58	1168.99	1169.19	40656	1169.19	down	down	correct
MLI.US	Mueller Industries Inc	20200128	30.3	30.58	30.11	30.35	105435	29.5556	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200128	260.75	266.02	258.69	265.55	434466	261.2511	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200128	10.94	11.08	10.91	11.03	10575	11.03	up	up	correct
MLR.US	Miller Industries Inc	20200128	35.49	35.6395	35.11	35.18	21953	33.7331	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20200128	113.17	115.67	113.17	115.14	1937156	111.9109	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200128	21.71	21.88	21.46	21.52	96419	19.6386	down	down	correct
MMI.US	Marcus & Millichap Inc	20200128	36.83	37.06	36.57	36.76	105401	36.76	down	down	correct
MMM.US	3M Company	20200128	171.9	172.34	165.05	165.58	8920690	154.7247	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20200128	63.43	64.71	63.43	63.91	1158221	53.1669	up	down	incorrect
MMS.US	Maximus Inc	20200128	73.73	74.22	73.53	73.87	253300	71.7691	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200128	6.34	6.3697	6.27	6.27	268997	5.3975	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200128	13.95	13.97	13.89	13.89	62545	12.8878	down	down	correct
MN.US	Manning & Napier Inc	20200128	1.91	1.91	1.85	1.85	26849	1.7984	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200128	15.4	15.4791	15.39	15.39	17157	14.2758	down	down	correct
MNR.US	PC	20200128	25.05	25.1	25.01	25.1	215840	22.2191	up	up	correct
MNRL.US	Brigham Minerals Inc	20200128	17.78	18.26	17.78	17.94	297500	15.095	up	down	incorrect
MO.US	Altria Group Inc	20200128	49.69	50.295	49.45	50.17	9545276	42.7222	up	up	correct
MOD.US	Modine Manufacturing Company	20200128	7.35	7.5	7.3	7.4	228450	7.4	up	up	correct
MODN.US	Model N Inc	20200128	31.89	31.89	31.44	31.6	275896	31.6	down	down	correct
MOG.US	A	20200128	88.75	90.51	87.74	89.37	192217	87.3943	up	up	correct
MOGU.US	MOGU Inc	20200128	2.16	2.17	2.095	2.1277	24729	2.1277	down	down	correct
MOH.US	Molina Healthcare Inc	20200128	129.31	133.8	129.13	131.37	648008	131.37	up	up	correct
MOS.US	The Mosaic Company	20200128	18.79	19.38	18.72	19.35	5749335	18.9666	up	up	correct
MOV.US	Movado Group Inc	20200128	18.45	18.7	18.28	18.42	124836	17.8654	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200128	14.77	14.77	14.73	14.7692	11044	13.5852	down	down	correct
MPC.US	Marathon Petroleum Corporation	20200128	53.02	53.67	52.29	52.93	5148687	48.0841	down	down	correct
MPLX.US	MPLX LP	20200128	24.27	24.2804	23.76	24.09	5686698	18.5188	down	down	correct
MPV.US	Barings Participation Investors	20200128	16.26	16.277	16	16	17034	14.289	down	down	correct
MPW.US	Medical Properties Trust Inc	20200128	22.46	22.6699	22.4	22.5	3357419	20.2269	up	up	correct
MPX.US	Marine Products Corporation	20200128	14.55	15	14.55	15	14839	14.1447	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200128	13.34	13.4296	13.31	13.38	27913	12.2705	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200128	15.5	15.51	15.44	15.51	39134	14.1846	up	up	correct
MRC.US	MRC Global Inc	20200128	11.66	11.77	11.48	11.7	408369	11.7	up	down	incorrect
MRK.US	Merck & Co. Inc	20200128	86.3743	86.6441	85.8347	86.1844	9061461	76.9129	down	down	correct
MRO.US	Marathon Oil Corporation	20200128	11.79	11.85	11.6121	11.77	11954990	11.4828	down	down	correct
MS.US	PL	20200128	25.44	25.5	25.35	25.355	66719	23.3506	down	down	correct
MSA.US	MSA Safety Incorporated	20200128	137.7	138.97	137.09	138.64	130556	135.3658	up	up	correct
MSB.US	Mesabi Trust	20200128	22.3	22.4337	22.01	22.3	127515	18.5594
MSC.US	Studio City International Holdings Limited	20200128	19.75	19.75	19.75	19.75	0	19.75
MSCI.US	MSCI Inc	20200128	275.15	279.09	273.96	278.17	310807	274.01	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200128	9.76	9.79	9.76	9.79	45283	8.8511	up	up	correct
MSGS.US	W	20200128	296.25	299.4	295.3039	297.62	59718	295.9588	up	down	incorrect
MSI.US	Motorola Solutions Inc	20200128	178.69	180.3	178.06	179.07	809754	173.714	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200128	71.55	71.77	70.74	71.29	296859	63.8386	down	down	correct
MT.US	ArcelorMittal	20200128	15.23	15.43	15.135	15.33	3490457	15.1881	up	up	correct
MTB.US	M&T Bank Corporation	20200128	169.45	172.18	168.99	170.73	709478	159.6664	up	up	correct
MTD.US	Mettler	20200128	802.15	803.65	790.69	799.95	162530	799.95	down	down	correct
MTDR.US	Matador Resources Company	20200128	15.42	15.72	15.19	15.55	2201790	15.4894	up	up	correct
MTG.US	MGIC Investment Corporation	20200128	13.75	13.83	13.72	13.78	1811582	13.1781	up	up	correct
MTH.US	Meritage Homes Corporation	20200128	69.32	71.87	69.32	70.91	701892	70.91	up	up	correct
MTL.US	P	20200128	0.7901	0.86	0.7901	0.8428	128258	0.8428	up	up	correct
MTN.US	Vail Resorts Inc	20200128	239.35	240.075	234.77	236.64	331409	232.5129	down	up	incorrect
MTOR.US	Meritor Inc	20200128	23.14	23.36	22.88	23.21	1032443	23.21	up	up	correct
MTR.US	Mesa Royalty Trust	20200128	7.5861	7.8777	7.5861	7.77	4100	7.0632	up	up	correct
MTRN.US	Materion Corporation	20200128	56.69	56.69	55.24	55.48	108720	54.6791	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200128	21.34	21.3697	21.23	21.36	30113	20.5844	up	up	correct
MTW.US	The Manitowoc Company Inc	20200128	14.58	14.85	14.42	14.74	224028	14.74	up	up	correct
MTX.US	Minerals Technologies Inc	20200128	55.51	56.3	55.43	55.87	108478	55.514	up	up	correct
MTZ.US	MasTec Inc	20200128	59.92	60.2	57.66	58.51	1082171	58.51	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200128	15.57	15.66	15.3	15.36	112370	14.0331	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200128	14.45	14.47	14.43	14.44	32188	13.3096	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200128	13	13.03	13	13.02	24837	11.9414	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200128	5.17	5.22	5.1605	5.21	894780	4.9183	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200128	15.46	15.51	15.44	15.45	11755	14.6086	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200128	14.68	14.72	14.66	14.69	122978	13.5418	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200128	14.77	14.7711	14.69	14.69	50167	13.3508	down	down	correct
MUR.US	Murphy Oil Corporation	20200128	23.39	23.42	22.99	23.26	2030870	21.6603	down	down	correct
MUSA.US	Murphy USA Inc	20200128	113.13	114.28	111.03	113.67	397366	112.6561	up	up	correct
MUX.US	McEwen Mining Inc	20200128	1.13	1.15	1.06	1.07	6424843	1.07	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200128	9.29	9.3	9.27	9.3	114858	8.5413	up	up	correct
MVO.US	MV Oil Trust	20200128	5.6	5.7	5.54	5.63	22727	4.5165	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200128	15.19	15.23	15.1719	15.19	31007	13.8846
MWA.US	Mueller Water Products Inc	20200128	12.11	12.17	11.905	11.94	698357	11.5284	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200128	14.1	14.2497	13.93	13.95	250220	13.95	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200128	11.85	12.1	11.85	12.1	700	12.1	up	up	correct
MXF.US	The Mexico Fund Inc	20200128	14.09	14.295	14.0622	14.23	32110	13.5997	up	up	correct
MXL.US	MaxLinear Inc	20200128	21.18	21.345	21	21.2	310556	21.2	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200128	14.61	14.61	14.54	14.59	23188	13.5178	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20200128	14.97	15	14.92	15	53579	13.7042	up	down	incorrect
MYE.US	Myers Industries Inc	20200128	16.99	17.04	16.72	16.75	120370	15.7007	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200128	13.98	13.98	13.94	13.97	93936	12.8852	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200128	15.52	15.5873	15.48	15.49	34558	14.0612	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200128	13.35	13.385	13.33	13.33	36676	12.2522	down	down	correct
MYOV.US	Myovant Sciences Ltd	20200128	12.92	13.0099	12.294	12.41	413324	12.41	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200128	15.17	15.18	15.11	15.12	166660	14.491	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200128	14.9	14.95	14.9	14.95	303473	14.2777	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200128	14.49	14.49	14.451	14.46	32590	13.8603	down	down	correct
NAT.US	Nordic American Tankers Limited	20200128	3.95	4.04	3.89	3.9	2872841	3.4078	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200128	13.95	13.95	13.78	13.7924	29189	13.2749	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200128	22.5	22.502	22.41	22.48	75044	20.3147	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200128	34.04	34.04	33.6	33.84	193605	32.2539	down	down	correct
NBR.US	Nabors Industries Ltd	20200128	2.43	2.48	2.31	2.43	180347	118.7386
NC.US	NACCO Industries Inc	20200128	48.03	48.3	47.77	48.24	13586	45.5525	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200128	10.7	10.8	10.7	10.8	25537	10.2027	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200128	54.82	55.64	54.42	55	1484689	55	up	up	correct
NCR.US	NCR Corporation	20200128	34.09	34.47	33.94	34.31	392986	34.31	up	down	incorrect
NCV.US	PA	20200128	26.7	26.75	26.7	26.7	3880	24.4717
NCZ.US	PA	20200128	26.31	26.35	26.3	26.33	3361	25.6287	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200128	3.83	3.8827	3.82	3.87	59557	29.2264	up	up	correct
NEA.US	Nuveen AMT	20200128	14.65	14.66	14.64	14.65	375989	14.0109
NEM.US	Newmont Corporation	20200128	44.21	44.485	43.74	44.3	6324457	41.9678	up	up	correct
NEP.US	NextEra Energy Partners LP	20200128	55.23	56.31	55.23	55.82	606211	51.9839	up	up	correct
NET.US	Cloudflare Inc	20200128	17.77	18.13	17.63	18.08	481600	18.08	up	up	correct
NETI.US	Eneti Inc	20200128	4.2	4.24	3.95	4.08	70195	39.9157	down	down	correct
NEU.US	NewMarket Corporation	20200128	450.91	451.47	446.67	448.21	48515	429.2038	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200128	15.29	15.29	15.21	15.274	29141	14.35	down	up	incorrect
NEW.US	Puxin Limited	20200128	7.65	8.55	7.65	8.2	237535	8.2	up	up	correct
NEWR.US	New Relic Inc	20200128	67.97	68.35	67.4	67.7	345499	67.7	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20200128	5.23	5.39	5.1	5.33	1507478	5.33	up	down	incorrect
NEXA.US	Nexa Resources S.A	20200128	7.99	7.99	7.7	7.78	102266	6.9838	down	down	correct
NFG.US	National Fuel Gas Company	20200128	42.74	43.27	42.645	42.79	580232	39.874	up	up	correct
NFH.US	WS	20200128	9.29	9.38	9.18	9.32	22620	8.0924	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200128	13.17	13.21	13.15	13.2	197410	11.445	up	up	correct
NGG.US	National Grid plc	20200128	65.51	66.16	65.46	66.06	546227	59.5319	up	up	correct
NGL.US	PC	20200128	25.8552	26	25.83	25.95	7688	21.1659	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200128	11.27	11.32	11.17	11.18	16793	11.18	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200128	10.58	10.74	10.5	10.7	64407	9.0427	up	up	correct
NGVT.US	Ingevity Corporation	20200128	74.9	75.26	73.78	73.82	161094	73.82	down	up	incorrect
NHI.US	National Health Investors Inc	20200128	85.62	86.01	85.285	85.38	108467	75.8909	down	down	correct
NI.US	PB	20200128	28.35	28.35	28.32	28.34	15911	25.1984	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200128	14.02	14.04	13.98	14.01	38079	13.4868	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200128	23.45	23.55	23.41	23.43	68268	19.5935	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200128	10.56	10.58	10.55	10.56	15357	10.2272
NINE.US	Nine Energy Service Inc	20200128	5.74	6.14	5.52	5.98	223000	5.98	up	up	correct
NIO.US	NIO Inc	20200128	4.25	4.27	4.03	4.21	48979100	4.21	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200128	14.18	14.26	14.176	14.18	24629	13.7002
NJR.US	New Jersey Resources Corporation	20200128	43.11	43.38	43.05	43.15	535785	39.9804	up	up	correct
NKE.US	NIKE Inc	20200128	100.34	101.05	99.52	100.41	5673193	98.7198	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200128	12.83	12.89	12.83	12.88	8346	12.3768	up	up	correct
NKX.US	Nuveen California AMT	20200128	15.89	15.89	15.81	15.81	35300	15.1647	down	down	correct
NL.US	NL Industries Inc	20200128	3.6202	3.6202	3.58	3.58	3339	3.3149	down	down	correct
NLS.US	Nautilus Inc	20200128	3.45	3.6	3.4244	3.54	184512	3.54	up	up	correct
NLSN.US	Nielsen Holdings plc	20200128	20.75	20.96	20.54	20.84	1854463	20.3284	up	up	correct
NLY.US	PI	20200128	25.88	26	25.88	25.97	28988	23.024	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200128	15.62	15.65	15.55	15.6	137800	14.0991	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20200128	0.1524	0.1524	0.1524	0.1524	1890	1.524
NMI.US	Nuveen Municipal Income Fund Inc	20200128	11.5	11.56	11.484	11.56	20619	11.1924	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200128	13.64	14.22	13.64	14.17	146721	12.9384	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200128	5.09	5.14	5.08	5.14	65249	4.7687	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200128	14.36	14.4232	14.36	14.412	3261	13.839	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200128	14.43	14.47	14.4	14.4	6372	13.8896	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200128	14.49	14.53	14.4802	14.53	230305	13.7719	up	up	correct
NNI.US	Nelnet Inc	20200128	59.25	59.57	58.55	58.59	32073	57.1258	down	down	correct
NNN.US	National Retail Properties Inc	20200128	56.33	56.8	56.33	56.49	730940	50.984	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200128	10.31	10.39	10.296	10.39	14846	6.46	up	up	correct
NOA.US	North American Construction Group Ltd	20200128	11.1	11.4	11.06	11.37	192319	11.0915	up	down	incorrect
NOAH.US	Noah Holdings Limited	20200128	34.24	35.1	34.12	34.18	293451	34.18	down	down	correct
NOC.US	Northrop Grumman Corporation	20200128	380.5	383.98	374.22	381.84	674463	370.5365	up	up	correct
NOK.US	Nokia Corporation	20200128	3.99	4.07	3.98	4.02	23543500	4.02	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200128	14.2914	14.3	14.28	14.28	6400	13.7752	down	down	correct
NOMD.US	Nomad Foods Limited	20200128	20.34	20.64	20.24	20.6	783413	20.6	up	up	correct
NOV.US	NOV Inc	20200128	20.91	21.23	20.72	21.12	2230269	20.9296	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200128	13.07	13.33	12.96	13.2	250200	13.2	up	up	correct
NOW.US	ServiceNow Inc	20200128	309.29	315.21	308.4	314.05	1544072	314.05	up	up	correct
NP.US	Neenah Inc	20200128	67.52	67.52	66.45	67.38	63124	62.6635	down	down	correct
NPK.US	National Presto Industries Inc	20200128	87.25	87.38	86.36	86.67	18025	76.1886	down	down	correct
NPO.US	EnPro Industries Inc	20200128	62.76	62.76	61.985	62.26	46929	60.3948	down	down	correct
NPTN.US	NeoPhotonics Corporation	20200128	8.27	8.37	8.1	8.29	634708	8.29	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200128	14.6252	14.78	14.6252	14.69	15135	14.1763	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200128	14.48	14.53	14.48	14.51	36282	13.8054	up	up	correct
NR.US	Newpark Resources Inc	20200128	5.22	5.34	5.13	5.21	415303	5.21	down	up	incorrect
NRG.US	NRG Energy Inc	20200128	37	37.29	36.83	37.01	1822901	34.577	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200128	16.57	16.9041	16.35	16.46	254666	13.6413	down	up	incorrect
NRK.US	Nuveen New York AMT	20200128	13.9	13.9	13.84	13.86	37393	13.2922	down	down	correct
NRP.US	Natural Resource Partners L.P	20200128	20.21	20.24	19.74	19.92	14834	16.7367	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20200128	5.63	5.66	5.445	5.46	36700	4.7003	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200128	28.23	28.23	27.91	27.94	12300	25.2547	down	down	correct
NS.US	PC	20200128	25.27	25.3506	25.13	25.32	10532	20.8143	up	up	correct
NSA.US	PA	20200128	34.89	35.13	34.78	34.91	259026	32.3815	up	up	correct
NSC.US	Norfolk Southern Corporation	20200128	203	205.72	202.555	204.76	1456569	197.7704	up	down	incorrect
NSCO.US	WS	20200128	4.48	4.48	4.255	4.35	26019	2.8355	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200128	5.98	6.05	5.98	6.03	1762247	5.229	up	up	correct
NSP.US	Insperity Inc	20200128	90.92	91.79	90.285	91.1	394831	85.9216	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200128	34.24	34.445	34.02	34.33	129620	30.6266	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200128	22.73	23.493	22.55	23.26	682500	23.26	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200128	10.44	10.5594	10.4	10.41	786176	92.7178	down	down	correct
NTP.US	Nam Tai Property Inc	20200128	9.01	9.15	9	9.09	21079	9.09	up	up	correct
NTR.US	Nutrien Ltd	20200128	43.04	43.92	42.95	43.86	1355614	40.7949	up	up	correct
NTZ.US	Natuzzi S.p.A	20200128	1.71	1.72	1.7	1.71	2782	1.71
NUE.US	Nucor Corporation	20200128	52.68	52.68	49.37	49.47	4406659	46.9627	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200128	15.62	15.66	15.62	15.6499	18090	15.034	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200128	35.47	35.55	34.5	34.55	520607	32.2483	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200128	10.84	10.86	10.83	10.84	218137	10.5002
NUW.US	Nuveen AMT	20200128	16.44	16.49	16.39	16.48	53334	15.859	up	up	correct
NVG.US	Nuveen AMT	20200128	16.88	16.95	16.87	16.91	319791	16.0187	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200128	12.54	12.81	12.46	12.55	122774	12.55	up	up	correct
NVR.US	NVR Inc	20200128	3960	4057.9499	3915.93	4030	24398	4030	up	down	incorrect
NVRO.US	Nevro Corp	20200128	133.76	135.77	133.09	135.68	292565	135.68	up	up	correct
NVS.US	Novartis AG	20200128	94.49	95.72	94.39	95.54	2442521	88.6376	up	up	correct
NVST.US	Envista Holdings Corporation	20200128	31.86	32.05	31.53	31.57	2971000	31.57	down	down	correct
NVT.US	nVent Electric plc	20200128	25.16	25.485	25.04	25.24	1185845	23.9431	up	up	correct
NVTA.US	Invitae Corporation	20200128	18.45	18.9	18.25	18.74	1762668	18.74	up	up	correct
NWG.US	NatWest Group plc	20200128	5.71	5.715	5.65	5.68	906691	5.1562	down	down	correct
NWN.US	Northwest Natural Holding Company	20200128	75.55	76.37	74.97	75.58	279566	70.3307	up	up	correct
NX.US	Quanex Building Products Corporation	20200128	17.86	18.16	17.76	18.16	241222	17.5541	up	up	correct
NXC.US	Nuveen California Select Tax	20200128	15.99	16.15	15.99	16.12	10121	15.1229	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200128	14.9	14.9319	14.8878	14.91	39816	14.2335	up	up	correct
NXN.US	Nuveen New York Select Tax	20200128	14.44	14.45	14.21	14.21	4944	13.344	down	down	correct
NXP.US	Nuveen Select Tax	20200128	16.95	16.95	16.81	16.81	31453	15.7874	down	down	correct
NXQ.US	Nuveen Select Tax	20200128	15.52	15.52	15.4358	15.47	45335	14.5229	down	down	correct
NXR.US	Nuveen Select Tax	20200128	16.45	16.52	16.39	16.5	25725	15.4755	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200128	48.96	49.085	48.11	48.2	288395	45.471	down	up	incorrect
NYCB.US	PU	20200128	50.9999	50.9999	50.7	50.8925	13002	50.8925	down	down	correct
NYT.US	The New York Times Company	20200128	32.79	33.025	32.71	32.8	686844	32.4647	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200128	16.36	16.3893	16.3599	16.37	120224	15.6126	up	up	correct
O.US	Realty Income Corporation	20200128	77.94	78.65	77.865	78.13	3249650	71.7911	up	up	correct
OAK.US	PB	20200128	27.7	27.7783	27.52	27.62	18022	24.4457	down	down	correct
OC.US	Owens Corning	20200128	63.9	64.66	63.47	64.37	967026	62.8584	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200128	12.91	13.67	12.81	13.23	128800	13.23	up	up	correct
OCN.US	Ocwen Financial Corporation	20200128	1.29	1.3	1.28	1.29	328909	19.35
ODC.US	Oil	20200128	36.62	36.62	35.276	35.8	13537	33.7646	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200128	16.59	16.86	16.58	16.72	170860	16.4789	up	up	correct
OFC.US	Corporate Office Properties Trust	20200128	30	30.205	29.94	30.11	341323	27.9101	up	up	correct
OFG.US	OFG Bancorp	20200128	20.65	20.6525	20.1883	20.4	351880	19.7333	down	down	correct
OGE.US	OGE Energy Corp	20200128	45.6	45.97	45.6	45.79	673967	41.9617	up	down	incorrect
OGS.US	ONE Gas Inc	20200128	95.12	96.28	95.09	95.89	269722	90.4357	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200128	43.31	43.62	43.2025	43.4	1795606	37.002	up	up	correct
OI.US	O	20200128	12.38	12.705	12.22	12.56	1937498	12.5081	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200128	8.05	8.0976	8.03	8.04	69271	7.3169	down	down	correct
OIBR.US	C	20200128	1.12	1.15	1.09	1.1	392839	1.1	down	down	correct
OII.US	Oceaneering International Inc	20200128	12.78	12.995	12.6	12.93	1063716	12.93	up	up	correct
OIS.US	Oil States International Inc	20200128	11.95	12.05	11.54	11.55	834554	11.55	down	up	incorrect
OKE.US	ONEOK Inc	20200128	74.39	75.46	74.295	75.05	1735905	63.3574	up	up	correct
OLN.US	Olin Corporation	20200128	15.83	15.88	15.54	15.55	2508579	14.4125	down	down	correct
OLP.US	One Liberty Properties Inc	20200128	28.67	28.72	28.13	28.14	37138	23.9438	down	down	correct
OMC.US	Omnicom Group Inc	20200128	77.37	77.585	76.55	76.76	2490274	70.8255	down	down	correct
OMF.US	OneMain Holdings Inc	20200128	41.52	42.2	41.41	41.91	559400	29.9329	up	up	correct
OMI.US	Owens & Minor Inc	20200128	6.84	7.02	6.55	6.65	2556028	6.6403	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200128	6.17	6.28	6.17	6.21	29200	6.21	up	up	correct
ONTO.US	Onto Innovation Inc	20200128	38.35	38.67	37.84	38.63	176665	38.63	up	up	correct
OOMA.US	Ooma Inc	20200128	13.03	13.49	13	13.38	64200	13.38	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200128	26	26.245	25.96	26	47491	23.8948
OR.US	Osisko Gold Royalties Ltd	20200128	9.72	9.9227	9.43	9.49	778960	9.2429	down	down	correct
ORA.US	Ormat Technologies Inc	20200128	80.88	81.32	79.9217	80.29	151394	79.2613	down	up	incorrect
ORAN.US	Orange S.A	20200128	14.41	14.46	14.3232	14.37	750636	12.5396	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20200128	6.22	6.25	6.185	6.21	656474	4.6209	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200128	15.96	16	15.8618	15.89	602942	13.1072	down	down	correct
ORCL.US	Oracle Corporation	20200128	52.86	53.68	52.655	53.46	8620547	51.9688	up	up	correct
ORI.US	Old Republic International Corporation	20200128	23.22	23.43	23.07	23.08	2631219	18.9476	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20200128	4.88	4.99	4.81	4.85	74204	4.85	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20200128	1.85	1.85	1.81	1.83	207660	1.83	down	down	correct
OSK.US	Oshkosh Corporation	20200128	88.54	89.66	87.67	89.13	811822	86.6142	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200128	30.33	30.53	30.14	30.47	1306700	29.8067	up	up	correct
OVV.US	Ovintiv Inc	20200128	17.48	17.76	17.17	17.25	3974592	15.9816	down	down	correct
OXM.US	Oxford Industries Inc	20200128	71.13	71.86	70.89	70.97	50829	68.5914	down	down	correct
OXY.US	Occidental Petroleum Corporation	20200128	41.63	41.66	41.12	41.2	7206362	39.8493	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200128	125.05	127.44	124.74	126.93	85890	122.7571	up	up	correct
PACK.US	Ranpak Holdings Corp	20200128	7.94	8.03	7.82	7.82	58900	7.82	down	down	correct
PAG.US	Penske Automotive Group Inc	20200128	48.41	48.69	48.105	48.29	164318	46.556	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200128	33.61	34.91	33.27	34.71	957600	34.71	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200128	15.76	16.2481	15.73	15.95	21363	14.8261	up	up	correct
PAM.US	Pampa Energía S.A	20200128	13.49	13.97	13.4	13.63	339581	13.63	up	up	correct
PAR.US	PAR Technology Corporation	20200128	33.53	34.57	33.25	33.56	239627	33.56	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200128	20.89	21.35	20.83	20.99	282755	20.99	up	up	correct
PAYC.US	Paycom Software Inc	20200128	312.98	319.9	311.005	318.59	1116620	318.59	up	up	correct
PB.US	Prosperity Bancshares Inc	20200128	68.01	68.52	67.43	67.72	847716	63.7447	down	down	correct
PBA.US	Pembina Pipeline Corporation	20200128	38.36	38.62	38.28	38.39	729692	33.5719	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200128	27	27.5464	26.78	27.25	8340	23.8348	up	up	correct
PBF.US	PBF Energy Inc	20200128	27	28.07	26.75	27.68	1477235	27.3787	up	up	correct
PBFX.US	PBF Logistics LP	20200128	21.39	21.39	21.2	21.21	38813	17.3038	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200128	41.26	42.43	41.26	42.36	241410	42.36	up	down	incorrect
PBI.US	Pitney Bowes Inc	20200128	3.66	3.74	3.57	3.72	2328743	3.4504	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200128	14.44	14.7	14.33	14.5	18520891	11.653	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200128	13.59	13.86	13.5	13.74	5093147	12.0976	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200128	3.87	3.94	3.82	3.85	183853	3.436	down	down	correct
PBY.US	Prospect Capital Corporation	20200128	26.08	26.09	25.9257	26.0741	2931	23.7605	down	down	correct
PCF.US	High Income Securities Fund	20200128	9.36	9.4773	9.36	9.4	30937	7.5966	up	down	incorrect
PCG.US	PG&E Corporation	20200128	14.31	14.96	14.27	14.95	12483240	14.95	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200128	25.2	25.31	25.17	25.3	383544	20.9083	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200128	9.83	9.85	9.8056	9.85	30589	9.0863	up	down	incorrect
PCM.US	PCM Fund Inc	20200128	11.61	11.69	11.6	11.65	30761	9.8074	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200128	19.6	19.73	19.6	19.68	53538	16.9347	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200128	18.87	18.975	18.87	18.9499	10641	18.1667	up	up	correct
PD.US	PagerDuty Inc	20200128	23.22	23.83	23.015	23.66	418225	23.66	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200128	32.84	33	32.84	32.95	110130	27.291	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200128	23.17	23.39	23.11	23.34	950496	21.2529	up	up	correct
PDS.US	Precision Drilling Corporation	20200128	1.26	1.26	1.19	1.22	31761	24.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20200128	18.35	18.3948	18.28	18.32	53879	15.7424	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200128	36.8	37.06	36.71	36.71	3085207	33.6481	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200128	60.47	60.57	59.56	59.67	3555309	55.648	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200128	4.39	4.41	4.27	4.32	1320862	3.9052	down	down	correct
PEN.US	Penumbra Inc	20200128	172.76	176	172.21	175.9	193700	175.9	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200128	15.53	15.6	15.5	15.5	64556	13.7424	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200128	16.2	16.37	16.06	16.37	53123	14.5602	up	up	correct
PFE.US	Pfizer Inc	20200128	39.32	39.49	37.95	38.14	66605677	33.458	down	up	incorrect
PFGC.US	Performance Food Group Company	20200128	52.29	52.5	51.91	52.4	869148	52.4	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20200128	11.97	12.02	11.97	12.01	54137	9.9966	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200128	10.75	10.77	10.74	10.75	183048	8.9342
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200128	12.69	12.69	12.56	12.643	9392	11.1319	down	down	correct
PFS.US	Provident Financial Services Inc	20200128	23.69	23.79	23.5	23.59	114877	21.3129	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20200128	33.4	33.87	33.3941	33.74	412445	32.8809	up	up	correct
PG.US	The Procter & Gamble Company	20200128	125.93	126.98	125.72	126.03	6200303	120.6891	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200128	12.28	12.3689	12.27	12.29	27622	10.3576	up	up	correct
PGR.US	The Progressive Corporation	20200128	76.07	76.73	75.89	76.45	4004074	71.3447	up	up	correct
PGRE.US	Paramount Group Inc	20200128	14.1	14.24	14.05	14.13	1123500	13.2034	up	up	correct
PGTI.US	PGT Innovations Inc	20200128	16.12	16.21	15.93	15.97	380042	15.97	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20200128	21.17	21.2899	21.16	21.24	15390	18.1192	up	up	correct
PH.US	Parker	20200128	195.57	198.38	194.2	196.8	1020466	190.7631	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200128	11	11.11	11	11.02	64398	9.6342	up	up	correct
PHG.US	Koninklijke Philips N.V	20200128	47.18	47.95	47.15	47.83	947791	45.0524	up	down	incorrect
PHI.US	PLDT Inc	20200128	20.16	20.2	19.9581	20.15	82055	17.6402	down	down	correct
PHK.US	PIMCO High Income Fund	20200128	7.59	7.62	7.58	7.6	294966	6.2892	up	up	correct
PHM.US	PulteGroup Inc	20200128	45.32	47.3	44.09	46.84	9197110	45.7428	up	up	correct
PHR.US	Phreesia Inc	20200128	29.39	30.67	29.29	30.65	629500	30.65	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200128	9.53	9.6	9.525	9.57	82672	7.9695	up	up	correct
PHX.US	PHX Minerals Inc	20200128	7.11	7.26	7	7.13	111855	6.8996	up	up	correct
PII.US	Polaris Inc	20200128	98	102.74	91.415	96.21	3680349	91.7734	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200128	4.86	4.86	4.82	4.82	136099	4.184	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20200128	19.05	19.1	18.9651	19.08	96315	16.8795	up	down	incorrect
PING.US	Ping Identity Holding Corp	20200128	24.64	24.91	24.19	24.35	690786	24.35	down	down	correct
PINS.US	Pinterest Inc	20200128	21.91	22.29	21.87	22.18	6826800	22.18	up	up	correct
PIPR.US	Piper Sandler Companies	20200128	81.04	83.19	80.33	83.01	122800	77.1519	up	up	correct
PJT.US	PJT Partners Inc	20200128	44.81	44.95	44.44	44.48	45080	42.5353	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200128	22.93	23.19	22.8249	22.99	1900560	21.7268	up	up	correct
PKD.US	Parker Drilling Company	20200128	0.069	0.069	0.069	0.069	5000	0.069
PKE.US	Park Aerospace Corp	20200128	15.91	16.16	15.84	16.04	82668	15.1807	up	up	correct
PKG.US	Packaging Corporation of America	20200128	104.76	104.76	103.42	104.4	784770	98.2628	down	down	correct
PKI.US	PerkinElmer Inc	20200128	97.5	99.61	95.01	97.53	1837879	97.1453	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200128	28.03	28.13	28.03	28.07	35183	23.5383	up	up	correct
PKX.US	POSCO	20200128	48.21	48.22	47.19	47.83	218633	45.6546	down	down	correct
PLAN.US	Anaplan Inc	20200128	57.8	58.74	56.65	58.48	1383950	58.48	up	up	correct
PLD.US	Prologis Inc	20200128	95.3	96.02	95.04	95.56	2245167	91.2778	up	up	correct
PLNT.US	Planet Fitness Inc	20200128	78.78	79.735	78.74	79.7	590823	79.7	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200128	55.7	55.85	54.74	55.17	51206	51.9315	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20200128	18.46	18.64	18.42	18.55	134365	16.6233	up	up	correct
PM.US	Philip Morris International Inc	20200128	84.55	84.94	84.07	84.68	5263738	75.4927	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200128	15.39	15.43	15.35	15.42	26530	14.6666	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200128	15.31	15.35	15.24	15.34	156812	14.6203	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200128	8.16	8.17	8.14	8.15	76949	7.4326	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200128	13.41	13.49	13.4	13.46	47900	12.1708	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200128	23.25	23.43	23.23	23.4	982431	19.7986	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200128	12.52	12.52	12.38	12.42	83403	11.8683	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20200128	149.32	150.97	148.88	149.69	1636228	141.0123	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20200128	13.54	13.62	13.52	13.61	13103	13.0524	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200128	12.43	12.54	12.4136	12.54	22922	12.0249	up	up	correct
PNM.US	PNM Resources Inc	20200128	53.74	54.42	53.74	54.32	667970	51.5139	up	up	correct
PNR.US	Pentair plc	20200128	44.99	45.33	43.88	44.28	2019476	43.1238	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20200128	97.86	98.3595	97.05	97.05	840075	89.4749	down	down	correct
POLY.US	Plantronics Inc	20200128	30.16	30.84	29.89	30.7	776018	30.3752	up	up	correct
POR.US	Portland General Electric Company	20200128	60.5	61.13	60.5	60.91	820845	56.5027	up	up	correct
POST.US	Post Holdings Inc	20200128	107.42	107.73	106	106.02	487820	106.02	down	down	correct
PPG.US	PPG Industries Inc	20200128	123.47	124.53	123.07	124.03	1097863	120.0165	up	up	correct
PPL.US	PPL Corporation	20200128	36.33	36.8	36.33	36.64	4266296	32.713	up	up	correct
PPT.US	Putnam Premier Income Trust	20200128	5.47	5.47	5.44	5.44	247553	4.6866	down	down	correct
PRA.US	ProAssurance Corporation	20200128	31.62	31.9273	30.85	31	290431	30.0873	down	up	incorrect
PRG.US	PROG Holdings Inc	20200128	61.7229	63.0119	61.5617	62.7221	382214	52.9897	up	up	correct
PRGO.US	Perrigo Company plc	20200128	59.22	59.83	59.11	59.52	603453	57.1732	up	up	correct
PRI.US	Primerica Inc	20200128	119.8	121.215	119.8	120.64	133469	117.6452	up	up	correct
PRLB.US	Proto Labs Inc	20200128	105.96	107.37	105.65	106.45	171184	106.45	up	up	correct
PRMW.US	Primo Water Corporation	20200128	14.79	14.96	14.79	14.91	854003	14.4559	up	up	correct
PRO.US	PROS Holdings Inc	20200128	63.25	63.62	62.71	63.18	179966	63.18	down	down	correct
PRS.US	Prudential Financial Inc	20200128	27.84	27.92	27.78	27.872	39751	25.1579	up	down	incorrect
PRT.US	PermRock Royalty Trust	20200128	5.6	5.658	5.594	5.62	18404	4.9392	up	up	correct
PRTY.US	Party City Holdco Inc	20200128	2.92	2.97	2.82	2.85	1799476	2.85	down	down	correct
PRU.US	Prudential Financial Inc	20200128	91.18	92.5397	90.64	92	1755484	82.5051	up	up	correct
PSA.US	Public Storage	20200128	223.98	225.03	222.685	223.78	774017	209.6106	down	down	correct
PSB.US	PZ	20200128	25.27	25.36	25.23	25.32	71422	23.3059	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200128	31.88	31.88	31.65	31.765	23848	27.1691	down	down	correct
PSN.US	Parsons Corporation	20200128	42.89	43.5	42.75	42.96	175800	42.96	up	up	correct
PSO.US	Pearson plc	20200128	7.55	7.63	7.54	7.59	341070	7.1238	up	up	correct
PSTG.US	Pure Storage Inc	20200128	19	19.18	18.86	19.14	2235800	19.14	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200128	16.32	16.45	16.32	16.35	2400	14.8424	up	down	incorrect
PSX.US	Phillips 66	20200128	97.45	97.9	96.61	96.69	2926859	87.613	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200128	58.8	59.96	58.8	58.95	425852	48.1701	up	down	incorrect
PTR.US	PetroChina Company Limited	20200128	46.11	46.49	45.975	46.02	67141	39.9032	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200128	19.55	19.6049	19.455	19.48	389772	16.4706	down	down	correct
PUK.US	Prudential plc	20200128	35.65	36.06	35.5	35.95	589916	33.7399	up	down	incorrect
PUKPRA.US	PUKPRA	20200128	27.32	27.6466	27.32	27.59	7509	25.2375	up	up	correct
PUMP.US	ProPetro Holding Corp	20200128	9.9	10.21	9.85	10.09	760987	10.09	up	down	incorrect
PVG.US	Pretium Resources Inc	20200128	10.53	10.73	10.37	10.51	1054989	10.51	down	down	correct
PVH.US	PVH Corp	20200128	92.25	92.47	90.06	90.2	895329	90.0699	down	down	correct
PVL.US	Permianville Royalty Trust	20200128	2.02	2.06	2.01	2.01	96523	1.7471	down	down	correct
PWR.US	Quanta Services Inc	20200128	39.68	40.23	39.25	40.15	1058261	39.8888	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200128	137.17	141.83	136.4	140.97	2173374	132.4395	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200128	9.95	9.995	9.92	9.995	10727	9.5727	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20200128	11.4	11.4	11.3306	11.39	8827	10.9111	down	down	correct
PZN.US	Pzena Investment Management Inc	20200128	8.22	8.3118	8.13	8.3	18592	7.4523	up	up	correct
QD.US	Qudian Inc	20200128	3.24	3.39	3.2	3.28	4012891	3.28	up	up	correct
QGEN.US	QIAGEN N.V	20200128	34.48	34.74	34.16	34.36	1690054	34.36	down	down	correct
QSR.US	Restaurant Brands International Inc	20200128	63.65	64	62.69	62.79	2332206	58.3613	down	down	correct
QTWO.US	Q2 Holdings Inc	20200128	87.56	88.14	87.04	87.93	342477	87.93	up	up	correct
QUOT.US	Quotient Technology Inc	20200128	10.31	10.37	10.04	10.08	298110	10.08	down	down	correct
QVCC.US	QVCC	20200128	25.684	25.684	25.425	25.44	94700	22.757	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200128	25.93	26.039	25.72	25.72	25374	22.6518	down	down	correct
R.US	Ryder System Inc	20200128	49.97	50.43	49.34	49.8	528128	45.7229	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200128	21.86	22.0279	21.8505	21.92	128141	17.2436	up	up	correct
RACE.US	Ferrari N.V	20200128	169.51	172.07	169.45	171.25	241146	169.1102	up	up	correct
RAD.US	Rite Aid Corporation	20200128	12.18	12.27	11.7	11.75	4167805	11.75	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200128	42.56	43.025	42.36	42.71	273296	42.71	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200128	43.28	43.28	43.03	43.2	241311	41.8617	down	down	correct
RBC.US	Regal Beloit Corporation	20200128	81.59	82.09	80.94	81.7	153095	79.998	up	up	correct
RC.US	Ready Capital Corporation	20200128	15.94	16.4	15.94	16.38	589028	13.1235	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200128	26.67	26.67	26.67	26.67	353	23.804
RCB.US	Ready Capital Corporation	20200128	26.87	26.87	26.87	26.87	200	25.8214
RCF.US	UN	20200128	57.7	58	55.7	56.15	1607148	56.15	down	down	correct
RCI.US	Rogers Communications Inc	20200128	50.68	50.96	50.37	50.94	333363	46.7554	up	up	correct
RCL.US	Royal Caribbean Group	20200128	119.23	121.61	117.3	120.43	2577002	119.2463	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20200128	9.23	9.25	9.18	9.18	113005	7.7467	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200128	9.76	9.95	9.6	9.67	235539	9.67	down	down	correct
RDN.US	Radian Group Inc	20200128	24.94	25.09	24.79	24.82	1047557	23.5333	down	down	correct
RDS.US	B	20200128	56.76	56.96	56.67	56.78	4860527	54.0155	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200128	43.84	44.52	43.765	44.49	415303	43.7646	up	up	correct
RE.US	Everest Re Group Ltd	20200128	273.89	276.86	273.89	275.14	214891	261.2674	up	up	correct
RELX.US	RELX PLC	20200128	26.5	26.6625	26.45	26.63	229715	25.2879	up	up	correct
RENN.US	Renren Inc	20200128	1.8	1.89	1.76	1.8427	51452	1.8427	up	up	correct
RES.US	RPC Inc	20200128	4.46	4.66	4.39	4.59	2376699	4.59	up	up	correct
REV.US	Revlon Inc	20200128	21.84	22.11	21.315	21.45	36708	21.45	down	up	incorrect
REVG.US	REV Group Inc	20200128	10.39	10.6	10.31	10.39	315781	10.1683
REX.US	REX American Resources Corporation	20200128	75.83	76.78	75.01	76.33	25010	76.33	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200128	48.78	49.15	48.36	48.43	407696	46.8628	down	down	correct
REZI.US	Resideo Technologies Inc	20200128	11.02	11.27	10.73	11.2	941397	11.2	up	up	correct
RF.US	Regions Financial Corporation	20200128	15.57	15.75	15.455	15.53	10869685	14.3858	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200128	15.1	15.41	15.0353	15.37	113455	13.2591	up	up	correct
RFL.US	Rafael Holdings Inc	20200128	20.73	21.39	19.795	20.28	63546	20.28	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20200128	4.11	4.15	4	4.12	447257	3.8186	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20200128	154.65	156.14	152.77	154.55	565572	146.9137	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200128	49.63	49.9	49.37	49.87	61426	43.8956	up	up	correct
RGS.US	Regis Corporation	20200128	17.28	17.48	16.93	16.97	176443	16.97	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200128	11.73	11.88	11.7109	11.81	12317	9.1781	up	up	correct
RH.US	RH	20200128	216.19	222.64	214.84	220.74	668477	220.74	up	up	correct
RHI.US	Robert Half International Inc	20200128	61.49	61.49	60.65	61.05	1043984	58.6535	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20200128	86.24	87.65	86.24	87.33	326757	84.9555	up	up	correct
RIG.US	Transocean Ltd	20200128	4.7	4.89	4.63	4.77	19677660	4.77	up	up	correct
RIO.US	Rio Tinto Group	20200128	55.26	55.735	55.22	55.51	1479438	46.1376	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200128	16.84	16.84	16.68	16.68	50999	12.8233	down	down	correct
RJF.US	Raymond James Financial Inc	20200128	90.29	91.165	89.74	90.92	969977	58.8593	up	down	incorrect
RL.US	Ralph Lauren Corporation	20200128	114.02	114.02	111.27	112.66	1346111	109.5717	down	down	correct
RLGY.US	Realogy Holdings Corp	20200128	10.13	10.39	10.04	10.37	1777018	10.37	up	up	correct
RLI.US	RLI Corp	20200128	95.18	96.14	94.52	94.87	251396	90.4116	down	down	correct
RLJ.US	RLJ Lodging Trust	20200128	16.04	16.2	16.015	16.04	921844	15.941
RM.US	Regional Management Corp	20200128	28.17	28.17	27.76	27.89	51020	27.1117	down	down	correct
RMD.US	ResMed Inc	20200128	161.24	164.42	161.24	163.3	533577	160.7838	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200128	22.85	23.099	22.83	23.03	22238	20.1844	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200128	20.7	20.75	20.65	20.663	62100	18.4656	down	down	correct
RMO.US	Romeo Power Inc	20200128	10.05	10.06	10.04	10.05	86454	10.05
RMPL.US	P	20200128	25.9575	26.1	25.9575	26.1	5273	26.1	up	up	correct
RMT.US	Royce Micro	20200128	8.61	8.65	8.59	8.61	75250	7.4244
RNG.US	RingCentral Inc	20200128	196.81	202.3	195.75	200.62	980476	200.62	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200128	7	7.17	6.8655	7	15214	7
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200128	24.35	24.42	24.3	24.35	94835	21.4541
RNR.US	RenaissanceRe Holdings Ltd	20200128	188.7	191.31	188.7	189.94	258738	186.6327	up	up	correct
ROG.US	Rogers Corporation	20200128	127.08	127.08	125.155	125.87	78257	125.87	down	down	correct
ROK.US	Rockwell Automation Inc	20200128	195.8	197.44	194.16	196.67	1165309	190.0023	up	up	correct
ROL.US	Rollins Inc	20200128	36.43	36.74	36.33	36.73	2284356	24.0761	up	up	correct
ROP.US	Roper Technologies Inc	20200128	373	379.85	371.225	377.9	469374	374.3582	up	up	correct
RPM.US	RPM International Inc	20200128	72.21	73.332	72.1	72.98	400454	70.6777	up	up	correct
RPT.US	RPT Realty	20200128	14.64	14.81	14.63	14.77	308767	13.7854	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200128	13.92	14.01	13.92	13.94	823716	12.1491	up	up	correct
RRC.US	Range Resources Corporation	20200128	3.1	3.245	3	3.16	17412699	3.16	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20200128	3.09	3.15	2.85	2.86	1155758	2.8322	down	down	correct
RRX.US	Regal Beloit Corporation	20200128	81.59	82.09	80.94	81.7	153095	79.998	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20200128	115.93	116.81	114.76	115.73	283203	111.0326	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20200128	18.22	18.34	18.22	18.25	107300	14.7688	up	up	correct
RSG.US	Republic Services Inc	20200128	94.73	95.18	94.35	94.36	1010669	91.4636	down	down	correct
RTX.US	Raytheon Technologies Corporation	20200128	150.53	154.41	148.05	152.86	5716566	91.3268	up	down	incorrect
RVI.US	Retail Value Inc	20200128	6.4329	6.4329	6.3132	6.3348	320362	-20.7735	down	down	correct
RVLV.US	Revolve Group Inc	20200128	17.7	18.26	17.68	18.12	611100	18.12	up	up	correct
RVT.US	Royce Value Trust Inc	20200128	14.75	14.82	14.71	14.79	218534	12.5144	up	up	correct
RWT.US	Redwood Trust Inc	20200128	17.57	17.71	17.51	17.56	833352	15.2621	down	down	correct
RXN.US	Rexnord Corporation	20200128	32.16	32.565	31.96	32.52	728098	32.0326	up	up	correct
RY.US	Royal Bank of Canada	20200128	80	80.44	79.84	80.34	718781	74.7733	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200128	3.38	3.41	3.195	3.36	456275	3.36	down	down	correct
RYB.US	RYB Education Inc	20200128	5.45	5.56	5.45	5.52	3000	5.52	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20200128	10.6	10.71	10.16	10.21	86175	10.1432	down	down	correct
RYN.US	Rayonier Inc	20200128	31.5	31.77	31.4	31.66	871682	29.4605	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200128	27.79	27.8	27.58	27.59	77617	24.5234	down	up	incorrect
SA.US	Seabridge Gold Inc	20200128	13.48	13.6125	13.26	13.33	193248	13.33	down	down	correct
SAFE.US	Safehold Inc	20200128	45.82	47.3961	45.7913	47.07	236825	46.2665	up	up	correct
SAH.US	Sonic Automotive Inc	20200128	30.82	31.22	30.28	31.18	252522	30.4869	up	up	correct
SAIC.US	Science Applications International Corporation	20200128	90.22	91.3	89.85	90.72	280312	87.9158	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20200128	25.43	25.51	25.05	25.36	327220	25.36	down	down	correct
SAM.US	The Boston Beer Company Inc	20200128	378.65	386.63	378.65	382	58894	382	up	up	correct
SAN.US	Banco Santander S.A	20200128	3.85	3.9	3.835	3.88	9326947	3.8236	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200128	6.81	6.89	6.65	6.75	1405426	6.75	down	down	correct
SAP.US	SAP SE	20200128	132.47	132.71	131.03	132.46	2188842	128.4655	down	down	correct
SAR.US	Saratoga Investment Corp	20200128	26.69	27.13	26.6	26.94	114239	24.062	up	up	correct
SAVE.US	Spirit Airlines Inc	20200128	41.82	42.77	41.82	42.4	1027081	42.4	up	up	correct
SB.US	Safe Bulkers Inc	20200128	1.42	1.42	1.39	1.4	342741	1.4	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20200128	257	258.84	254.1	257.7	48137360	257.7	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200128	15.84	15.95	15.46	15.59	1099542	15.59	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200128	9.56	9.6	9.5438	9.55	20054	9.0425	down	down	correct
SBOW.US	SilverBow Resources Inc	20200128	6.65	6.76	6.26	6.26	74673	6.26	down	down	correct
SBR.US	Sabine Royalty Trust	20200128	40.22	40.46	39.7601	40.46	25245	34.6559	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200128	14.84	15.4	14.65	15.36	1872053	14.7048	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200128	9.84	10.095	9.71	10.07	4249015	8.993	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200128	22.92	23.37	22.79	23.18	1114260	21.7664	up	up	correct
SCCO.US	Southern Copper Corporation	20200128	38.33	39	37.79	38.87	895487	35.7832	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20200128	15.19	15.42	15.19	15.4	36593	12.0977	up	up	correct
SCE.US	PL	20200128	23.95	24.12	23.95	24.05	7845	23.4007	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200128	46.14	46.585	45.81	46.3	7282864	44.9928	up	up	correct
SCI.US	Service Corporation International	20200128	47.74	48.48	47.705	48.28	434856	46.7133	up	up	correct
SCL.US	Stepan Company	20200128	102.84	104.28	101.68	102.07	144666	99.9436	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20200128	14.46	14.5899	14.45	14.51	119704	11.8928	up	down	incorrect
SCPE.US	WS	20200128	0.185	0.19	0.185	0.19	70000	0.19	up	down	incorrect
SCS.US	Steelcase Inc	20200128	19.12	19.25	18.94	19.1	324551	17.7024	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200128	23.2	23.905	23.07	23.87	151602	20.5416	up	up	correct
SCX.US	The L.S. Starrett Company	20200128	5.76	5.88	5.71	5.88	11131	5.88	up	up	correct
SD.US	SandRidge Energy Inc	20200128	2.72	2.785	2.68	2.72	168028	2.72
SDRL.US	Seadrill Limited	20200128	12.48	13.14	12.25	12.75	908680	12.75	up	up	correct
SE.US	Sea Limited	20200128	45	45.31	44.51	45.03	1561339	45.03	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200128	34.92	35.15	34.39	34.81	398229	34.81	down	down	correct
SEDA.US	UN	20200128	0.235	0.24	0.225	0.235	2994800	0.235
SEE.US	Sealed Air Corporation	20200128	37.2	37.21	36.64	36.89	1028370	35.7635	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200128	24.67	25	24.57	24.69	1899663	24.4329	up	down	incorrect
SF.US	Stifel Financial Corp	20200128	62.25	62.89	61.7	62.66	581310	40.9083	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200128	26.48	26.5	26.35	26.39	14364	25.0497	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200128	11.04	11.08	10.9	10.92	15120	10.92	down	up	incorrect
SFL.US	SFL Corporation Ltd	20200128	13.64	13.85	13.6	13.61	535487	11.3414	down	down	correct
SFUN.US	Fang Holdings Limited	20200128	2.36	2.49	2.31	2.46	131856	24.6	up	up	correct
SG.US	Sweetgreen Inc.	20200128	8.95	8.95	8.82	8.82	1380	8.82	down	down	correct
SGU.US	Star Group L.P	20200128	9.43	9.52	9.43	9.46	23841	8.5881	up	up	correct
SHAK.US	Shake Shack Inc	20200128	67.12	68.31	67.0417	67.38	1099862	67.38	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200128	34.09	34.29	34	34.11	55545	32.6264	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200128	26.79	27	26.68	26.79	43114	23.667
SHLX.US	Shell Midstream Partners L.P	20200128	20.96	20.96	20.55	20.62	549709	15.768	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20200128	12.98	13.07	12.925	12.97	1975344	12.8966	down	down	correct
SHOP.US	Shopify Inc	20200128	453.5	468.67	451.1	467.66	1536109	467.66	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200128	10	10	10	10	0	10
SHW.US	The Sherwin	20200128	584.5	592.96	584.5	591.05	396519	193.7546	up	down	incorrect
SI.US	Silvergate Capital Corporation	20200128	14.5	15.01	14.447	14.86	29000	14.86	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20200128	3.3	3.31	3.2	3.2	4749108	3.0647	down	down	correct
SIG.US	Signet Jewelers Limited	20200128	26.02	26.6	25.74	26.24	1772991	25.7462	up	down	incorrect
SII.US	Sprott Inc	20200128	2.4241	2.49	2.32	2.3385	22810	22.0587	down	down	correct
SITC.US	SITE Centers Corp	20200128	13.22	13.37	13.08	13.23	1339804	12.5419	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200128	97.26	99.475	96.25	96.33	392000	96.33	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200128	37.65	37.76	37.43	37.73	740171	37.3548	up	up	correct
SJI.US	South Jersey Industries Inc	20200128	32.6	33.09	32.12	32.18	1073320	29.216	down	down	correct
SJIJ.US	South Jersey Industries Inc	20200128	26.34	26.409	26.075	26.09	32100	23.7204	down	down	correct
SJM.US	The J. M. Smucker Company	20200128	107.08	107.95	106.0351	106.27	565332	99.9924	down	down	correct
SJR.US	Shaw Communications Inc	20200128	20.09	20.12	19.97	20.02	317522	18.4089	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200128	2.63	2.67	2.59	2.6	62952	2.1533	down	up	incorrect
SJW.US	SJW Group	20200128	74.64	74.77	73.83	74.16	66226	71.2579	down	down	correct
SKIL.US	Skillsoft Corp	20200128	10.55	10.55	10.55	10.55	142200	10.55
SKM.US	SK Telecom Co.Ltd	20200128	22.12	22.16	21.96	22.06	542143	35.1077	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200128	14.88	15.33	14.88	14.95	4320586	13.3485	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20200128	38.33	38.69	37.58	38.39	2037785	38.39	up	up	correct
SKY.US	Skyline Champion Corporation	20200128	36.36	37.03	35.85	36.19	646321	36.19	down	up	incorrect
SLB.US	Schlumberger Limited	20200128	34.22	34.23	33.49	33.96	10938230	32.2639	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200128	4.7	4.88	4.65	4.82	1948107	4.7531	up	up	correct
SLF.US	Sun Life Financial Inc	20200128	48	48.46	47.9	48.35	336053	44.6811	up	up	correct
SLG.US	SL Green Realty Corp	20200128	92.802	93.472	92.442	93.002	685183	80.6385	up	up	correct
SM.US	SM Energy Company	20200128	9.27	9.73	9.055	9.55	3879524	9.4232	up	up	correct
SMAR.US	Smartsheet Inc	20200128	45.29	46.92	45.04	46.62	554600	46.62	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200128	7.09	7.12	7.05	7.09	790742	6.4867
SMG.US	The Scotts Miracle	20200128	108.86	110.03	108.25	109.3	360408	103.4293	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200128	10.73	10.85	10.44	10.62	24729	10.62	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200128	3.21	3.41	3.2061	3.4	326827	49.0564	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200128	7.5	7.5	7.41	7.43	88040	103.0971	down	up	incorrect
SMP.US	Standard Motor Products Inc	20200128	50.84	51.1	50.245	50.33	77976	48.7588	down	down	correct
SNA.US	Snap	20200128	163.68	166.19	163.38	164.8	286220	156.338	up	up	correct
SNAP.US	Snap Inc	20200128	18.8	19.11	18.705	18.99	23612400	18.99	up	up	correct
SNDR.US	Schneider National Inc	20200128	22.71	22.86	22.53	22.59	287576	20.2146	down	down	correct
SNN.US	Smith & Nephew plc	20200128	49.14	49.6	49.11	49.53	487916	47.5118	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200128	55.49	56.09	55.16	55.5	174425	46.8007	up	up	correct
SNV.US	Synovus Financial Corp	20200128	35.92	36.36	35.76	36.02	1229887	32.9832	up	up	correct
SNX.US	TD SYNNEX	20200128	140.28	140.9	139.13	139.97	205339	69.4602	down	up	incorrect
SO.US	The Southern Company	20200128	69.75	70.4423	69.515	70.05	4714571	64.431	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200128	12.21	12.3	12.13	12.2	412691	10.9165	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200128	26.5	26.5576	26.42	26.45	11479	23.9491	down	down	correct
SOJD.US	SOJD	20200128	25.43	25.49	25.4	25.47	756800	23.3862	up	down	incorrect
SOL.US	ReneSola Ltd	20200128	1.3	1.37	1.29	1.37	57969	1.37	up	up	correct
SOLN.US	Southern Co	20200128	57.35	57.51	57.18	57.42	128100	50.2582	up	up	correct
SON.US	Sonoco Products Company	20200128	58.88	58.9648	58.29	58.38	204032	54.8697	down	down	correct
SONY.US	Sony Group Corporation	20200128	71.7	72.21	71.35	72.02	812619	71.527	up	up	correct
SOR.US	Source Capital Inc	20200128	38.96	39.56	38.96	39.38	16760	34.0016	up	up	correct
SOS.US	SOS Limited	20200128	1.83	1.94	1.81	1.94	51080	1.94	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200128	10.18	10.19	10.17	10.18	566200	10.18
SPB.US	Spectrum Brands Holdings Inc	20200128	62.24	63.02	61.995	62.67	329017	59.6028	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200128	17.96	18.5	17.6	17.97	10946423	17.97	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200128	14.6059	14.81	14.6059	14.78	11182	12.0365	up	up	correct
SPG.US	Simon Property Group Inc	20200128	141.83	142.37	139.95	139.99	1422355	125.0308	down	down	correct
SPGI.US	S&P Global Inc	20200128	294.09	298.43	293.4	297.28	882437	292.5337	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20200128	22.5	22.75	22.5	22.52	204449	18.5981	up	up	correct
SPIR.US	Spire Corporation	20200128	0.0001	0.0001	0.0001	0.0001	0	0.0001
SPLP.US	Steel Partners Holdings L.P	20200128	11.58	11.5999	11.23	11.46	28597	11.46	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20200128	10.61	10.88	10.61	10.87	540423	10.87	up	up	correct
SPOT.US	Spotify Technology S.A	20200128	145	145.595	143.06	144.3	791400	144.3	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200128	68.96	69.33	67.12	68.28	1279189	68.1036	down	down	correct
SPXC.US	SPX Corporation	20200128	51.04	51.4902	50.49	50.7	172836	50.7	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200128	16.41	16.4495	16.336	16.34	40662	14.3544	down	down	correct
SQ.US	Square Inc	20200128	71.47	74.98	71.03	74.8	15597155	74.8	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200128	28.2943	28.7907	28.0957	28.5524	501709	27.4378	up	up	correct
SQNS.US	Sequans Communications S.A	20200128	4.52	4.9499	4.52	4.87	131855	4.87	up	up	correct
SR.US	Spire Inc	20200128	84.54	85.13	84.05	84.49	213701	78.2754	down	down	correct
SRC.US	Spirit Realty Capital Inc	20200128	52.12	53.11	52.12	53	425602	47.1797	up	up	correct
SRE.US	Sempra	20200128	158.95	159.95	158.55	159.82	1000651	149.0065	up	up	correct
SREA.US	Sempra Energy	20200128	26.84	26.84	26.7	26.71	49150	23.984	down	down	correct
SRG.US	Seritage Growth Properties	20200128	39.23	39.485	39.13	39.33	138894	39.33	up	up	correct
SRI.US	Stoneridge Inc	20200128	28.3	28.53	28.07	28.08	191097	28.08	down	down	correct
SRL.US	Scully Royalty Ltd	20200128	10.8884	10.9266	10.8884	10.91	923	10.1019	up	up	correct
SRLP.US	Sprague Resources LP	20200128	16.92	17.25	16.81	17.1	28235	13.065	up	up	correct
SRT.US	StarTek Inc	20200128	7.85	8.02	7.85	7.96	16273	7.96	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200128	9.62	9.6329	9.51	9.52	9175	32.584	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200128	84.99	87.52	84.99	86.99	363870	85.4349	up	up	correct
SSL.US	Sasol Limited	20200128	17.45	17.46	17.26	17.37	220846	17.37	down	down	correct
SSTK.US	Shutterstock Inc	20200128	44.25	45	44.07	44.29	140713	43.2739	up	up	correct
ST.US	Sensata Technologies Holding plc	20200128	48.85	49.29	48.5	49.12	794095	49.12	up	up	correct
STAG.US	STAG Industrial Inc	20200128	32.83	32.99	32.74	32.88	925973	30.2113	up	up	correct
STAR.US	PI	20200128	25.5782	25.5782	25.5	25.5	1750	21.9085	down	down	correct
STC.US	Stewart Information Services Corporation	20200128	42.09	42.42	41.8	42.12	71537	39.8582	up	up	correct
STE.US	STERIS plc	20200128	150.11	151.79	150.11	151.05	452800	148.4554	up	up	correct
STG.US	Sunlands Technology Group	20200128	2.66	2.67	2.65	2.655	5884	33.1875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200128	24.2	24.58	24.1	24.55	62018	21.4229	up	down	incorrect
STL.US	Sterling Bancorp	20200128	20.16	20.5125	20.05	20.41	1199499	19.7324	up	up	correct
STLA.US	Stellantis N.V	20200128	12.4404	12.5252	12.3839	12.5158	3364549	10.552	up	up	correct
STM.US	STMicroelectronics N.V	20200128	29.21	29.89	29.12	29.88	3025581	29.5142	up	up	correct
STN.US	Stantec Inc	20200128	29.37	29.675	29.29	29.67	133821	28.9285	up	up	correct
STNG.US	Scorpio Tankers Inc	20200128	26.87	27.46	26.19	26.31	2099591	24.9587	down	down	correct
STON.US	StoneMor Inc	20200128	1.12	1.1993	1.12	1.1733	32407	1.1733	up	up	correct
STOR.US	STORE Capital Corporation	20200128	38.51	39.235	38.47	39.04	1698498	35.707	up	up	correct
STT.US	State Street Corporation	20200128	76.18	76.96	75.58	76.5	2449090	72.5146	up	up	correct
STWD.US	Starwood Property Trust Inc	20200128	25.23	25.42	25.16	25.37	1434600	21.1503	up	up	correct
STZ.US	Constellation Brands Inc	20200128	191.45	194.97	190.68	192.75	985352	186.9945	up	down	incorrect
SU.US	Suncor Energy Inc	20200128	31.53	31.79	31.37	31.57	3050464	29.1576	up	up	correct
SUI.US	Sun Communities Inc	20200128	158.34	159.5	157.65	158.95	308861	153.0706	up	up	correct
SUM.US	Summit Materials Inc	20200128	22.69	23.19	22.45	23.13	504903	23.13	up	up	correct
SUN.US	Sunoco LP	20200128	31.57	31.6	31.05	31.09	372585	25.1418	down	down	correct
SUP.US	Superior Industries International Inc	20200128	3.37	3.3849	3.11	3.13	207062	3.13	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200128	2.88	3.04	2.88	3.01	974675	2.9128	up	up	correct
SUZ.US	Suzano S.A	20200128	9.86	9.965	9.78	9.85	213417	9.85	down	down	correct
SWCH.US	Switch Inc	20200128	16.23	16.27	16.17	16.2	508930	15.878	down	down	correct
SWI.US	SolarWinds Corporation	20200128	18.62	18.91	18.58	18.82	184510	18.3814	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200128	163.67	166.73	162.58	166.35	1204824	160.8245	up	up	correct
SWM.US	Schweitzer	20200128	36.38	36.58	35.66	35.77	126584	32.4753	down	up	incorrect
SWN.US	Southwestern Energy Company	20200128	1.75	1.75	1.64	1.66	32227335	1.66	down	down	correct
SWT.US	Stanley Black Decker Inc	20200128	107.17	108.06	107.17	108	64600	97.6231	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200128	78.32	78.8	77.76	78	328995	73.0542	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200128	8.63	8.63	8.6	8.61	39997	7.5397	down	down	correct
SXC.US	SunCoke Energy Inc	20200128	5.87	5.9101	5.45	5.55	1200263	5.044	down	up	incorrect
SXI.US	Standex International Corporation	20200128	77.4	77.51	76.4815	76.91	17468	74.9769	down	down	correct
SXT.US	Sensient Technologies Corporation	20200128	62	62.63	61.77	62.23	194359	59.3311	up	up	correct
SYF.US	Synchrony Financial	20200128	32.41	32.905	32.28	32.57	6472240	30.7857	up	down	incorrect
SYK.US	Stryker Corporation	20200128	214.88	215.42	213.57	214.2	1703188	210.0186	down	down	correct
SYY.US	Sysco Corporation	20200128	82.39	82.77	82.2	82.67	1557778	78.6534	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200128	12.79	12.87	12.75	12.75	53405	42.892	down	down	correct
TAC.US	TransAlta Corporation	20200128	7.19	7.405	7.19	7.39	207458	7.1648	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200128	19.69	19.86	19.61	19.78	1566500	19.78	up	up	correct
TAL.US	TAL Education Group	20200128	48.41	50.04	47.36	49.96	7930756	49.96	up	down	incorrect
TALO.US	Talos Energy Inc	20200128	24.42	25.12	24.2	25.01	330391	25.01	up	up	correct
TAP.US	Molson Coors Beverage Company	20200128	56.03	56.57	55.89	56.09	1274321	54.6268	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200128	82.94	83.19	81.98	82.6	34600	82.6	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200128	26.57	26.6158	26.51	26.52	38305	24.2728	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20200128	27.41	27.5	27.34	27.34	58094	24.9724	down	down	correct
TBI.US	TrueBlue Inc	20200128	22.8	23.17	22.61	23.05	194846	23.05	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20200128	33.02	33.02	32.75	33.02	909	33.02
TCN.US	Tricon Capital Group Inc	20200128	8.36	8.36	8.36	8.36	2700	7.8814
TCS.US	The Container Store Group Inc	20200128	4.21	4.22	4.11	4.2	120813	3.9261	down	down	correct
TD.US	The Toronto	20200128	56.16	56.395	55.99	56.39	968388	52.1831	up	up	correct
TDC.US	Teradata Corporation	20200128	25.78	25.96	25.61	25.63	638968	25.63	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20200128	18.65	18.8163	18.55	18.77	40159	13.0812	up	up	correct
TDG.US	TransDigm Group Incorporated	20200128	653.94	660.35	646.01	657.86	267753	657.86	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200128	25.82	25.82	25.68	25.78	13935	23.633	down	up	incorrect
TDOC.US	Teladoc Health Inc	20200128	96.6	99.98	96.51	99.42	887500	99.42	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200128	24.1	24.43	24.09	24.3	703773	22.7076	up	up	correct
TDW.US	Tidewater Inc	20200128	16.13	16.275	16.06	16.1	106546	16.0817	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200128	372.1	381.42	370.4378	380.53	297242	380.53	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20200128	16.84	16.873	16.58	16.63	103800	14.3534	down	up	incorrect
TECK.US	Teck Resources Limited	20200128	13.45	13.65	13.36	13.49	6668014	13.2262	up	up	correct
TEF.US	Telefónica S.A	20200128	6.81	6.9	6.805	6.89	1685538	5.7507	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200128	9.03	9.11	9.03	9.1	137663	7.7223	up	up	correct
TEL.US	TE Connectivity Ltd	20200128	97.54	98.24	96.65	98.1	2131100	94.7821	up	up	correct
TEN.US	Tenneco Inc	20200128	9.61	10.65	9.61	10.04	1515430	10.04	up	up	correct
TEO.US	Telecom Argentina S.A	20200128	11.38	11.53	11.23	11.41	72936	10.8395	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200128	10.22	10.52	10.15	10.21	12838880	10.21	down	up	incorrect
TEX.US	Terex Corporation	20200128	25.81	26.02	25.35	25.7	498848	25.3033	down	down	correct
TFC.US	Truist Financial Corporation	20200128	55.01	55.39	54.74	54.96	4390287	51.0113	down	down	correct
TFX.US	Teleflex Incorporated	20200128	379.72	382.79	379.35	380.38	125839	377.5358	up	down	incorrect
TG.US	Tredegar Corporation	20200128	21.26	21.35	21.015	21.03	44073	14.049	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200128	9.75	10.04	9.67	9.95	186583	9.8732	up	up	correct
TGI.US	Triumph Group Inc	20200128	21.59	21.685	21.1	21.26	294280	21.2145	down	down	correct
TGNA.US	TEGNA Inc	20200128	17.7	17.73	17.45	17.57	2081993	16.8842	down	down	correct
TGP.US	Teekay LNG Partners L.P	20200128	13.69	13.74	13.58	13.59	402304	11.6045	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200128	6.23	6.38	6.17	6.22	488082	6.22	down	down	correct
TGT.US	Target Corporation	20200128	116.15	116.46	115.43	115.44	3865136	111.6195	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20200128	34.23	35.73	34.23	34.85	962035	34.85	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200128	137.36	139.03	137.31	138.03	168604	131.8228	up	up	correct
THO.US	Thor Industries Inc	20200128	81.53	82.455	81.01	82.08	537647	79.4371	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200128	18.69	18.9478	18.69	18.79	126580	16.6135	up	up	correct
THR.US	Thermon Group Holdings Inc	20200128	25.12	25.205	24.85	24.88	76188	24.88	down	down	correct
THS.US	TreeHouse Foods Inc	20200128	45.24	45.88	45.07	45.11	271252	45.11	down	down	correct
THW.US	Tekla World Healthcare Fund	20200128	13.81	13.9685	13.81	13.94	148406	11.7597	up	up	correct
TIMB.US	W	20200128	19.59	20.195	19.58	20.15	1405284	19.1936	up	up	correct
TISI.US	Team Inc	20200128	14.6	14.67	14.455	14.51	109470	14.51	down	down	correct
TJX.US	The TJX Companies Inc	20200128	60.92	61.635	60.78	61.3	3928486	60.1791	up	up	correct
TK.US	Teekay Corporation	20200128	4	4.09	3.91	3.92	572213	3.92	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200128	5.88	5.92	5.86	5.9	137806	5.3347	up	up	correct
TKR.US	The Timken Company	20200128	54.95	55.46	54.59	54.99	245679	52.9987	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200128	28.02	28.325	27.99	28.28	86283	25.6714	up	up	correct
TLYS.US	Tilly's Inc	20200128	8.67	8.875	8.64	8.79	370314	6.8734	up	down	incorrect
TM.US	Toyota Motor Corporation	20200128	141.67	142.59	141.67	142.58	234545	135.8285	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20200128	12.81	13.15	12.81	13.04	5994000	13.04	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200128	26.37	26.52	26.11	26.19	1979543	26.19	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200128	332.23	334.44	329.22	333.26	1666977	331.7937	up	up	correct
TMST.US	TimkenSteel Corporation	20200128	6.12	6.38	6.12	6.28	197967	6.28	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20200128	37.18	37.45	36.465	36.92	1104669	36.92	down	down	correct
TNC.US	Tennant Company	20200128	81.67	82.05	80.54	80.72	41490	78.7487	down	down	correct
TNET.US	TriNet Group Inc	20200128	55.17	55.58	54.58	55.35	276614	55.35	up	up	correct
TNK.US	Teekay Tankers Ltd	20200128	18.19	18.86	18.19	18.21	548860	18.21	up	up	correct
TNL.US	Travel + Leisure Co	20200128	50.15	50.74	49.73	50.52	555019	46.9212	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200128	3.46	3.4789	3.35	3.38	317775	15.9877	down	up	incorrect
TOL.US	Toll Brothers Inc	20200128	45.77	46.09	45.46	45.87	1941164	44.8593	up	up	correct
TPB.US	Turning Point Brands Inc	20200128	25.17	25.21	24.26	24.29	136500	23.9734	down	down	correct
TPC.US	Tutor Perini Corporation	20200128	11.28	11.66	11.23	11.24	483506	10.8494	down	down	correct
TPH.US	Tri Pointe Homes Inc	20200128	16.47	16.79	16.41	16.68	2515749	16.68	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200128	741.74	753.375	736.62	745.55	17626	710.5488	up	up	correct
TPR.US	Tapestry Inc	20200128	26.55	26.67	25.97	26.4	3629466	25.7072	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20200128	13.71	13.7999	13.67	13.71	166413	10.8819
TPX.US	Tempur Sealy International Inc	20200128	89.48	93.17	89.12	92.37	8117736	22.9082	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200128	16.67	16.81	16.4461	16.81	38080	14.5732	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200128	33.534	33.7233	32.8447	33.1262	109444	31.4443	down	down	correct
TRC.US	Tejon Ranch Co	20200128	16.3	16.3	16.2	16.21	51274	16.21	down	down	correct
TREC.US	Trecora Resources	20200128	7.12	7.12	6.9602	7.04	27871	7.04	down	up	incorrect
TREX.US	Trex Company Inc	20200128	98.31	99.96	97.18	99.64	965144	49.82	up	up	correct
TRGP.US	Targa Resources Corp	20200128	37.92	38.51	37.58	38.26	1308301	36.2247	up	up	correct
TRI.US	Thomson Reuters Corporation	20200128	79.86	80.58	79.53	80.38	632567	77.5363	up	up	correct
TRN.US	Trinity Industries Inc	20200128	20.97	21.09	20.8	20.94	554530	19.7274	down	down	correct
TRNO.US	Terreno Realty Corporation	20200128	57.74	58.02	57.54	57.95	271355	55.6571	up	up	correct
TROX.US	Tronox Holdings plc	20200128	9.66	9.8	9.48	9.53	1037120	9.045	down	down	correct
TRP.US	TC Energy Corporation	20200128	55.08	55.6	54.65	55.5	1227578	49.5158	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200128	0.61	0.6499	0.61	0.6337	983846	6.337	up	up	correct
TRTN.US	Triton International Limited	20200128	37.99	38.2	37.84	38.05	178917	34.2929	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200128	20.65	20.71	20.62	20.63	489011	15.3379	down	up	incorrect
TRU.US	TransUnion	20200128	93	93.56	92.72	93.22	828100	92.5862	up	up	correct
TRV.US	The Travelers Companies Inc	20200128	134.49	135.1	134.34	134.39	1297720	127.9081	down	down	correct
TS.US	Tenaris S.A	20200128	21.49	21.81	21.35	21.68	1988939	20.0244	up	up	correct
TSE.US	Trinseo S.A	20200128	31.78	31.91	31.32	31.4	244561	29.5138	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200128	5.85	5.91	5.8067	5.82	253971	5.3742	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200128	21.65	21.72	21.54	21.63	151126	16.2326	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200128	55.73	57.12	55.48	57.09	8124413	55.2265	up	up	correct
TSN.US	Tyson Foods Inc	20200128	84.16	84.97	83.63	84.57	1680434	80.4773	up	up	correct
TSQ.US	Townsquare Media Inc	20200128	9.24	9.63	9.24	9.34	30847	9.188	up	down	incorrect
TT.US	Trane Technologies plc	20200128	129.51	131.82	128.29	130.78	2116437	98.2891	up	up	correct
TTC.US	The Toro Company	20200128	81.62	81.75	81	81.42	320749	79.4697	down	up	incorrect
TTE.US	TotalEnergies SE	20200128	50.82	51.2	50.64	51.07	1914215	44.7592	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200128	1.53	1.55	1.49	1.53	166000	1.53
TTM.US	Tata Motors Limited	20200128	12.43	12.59	12.38	12.54	1251101	12.54	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200128	12.68	12.68	12.49	12.51	49999	45.2027	down	down	correct
TU.US	TELUS Corporation	20200128	10.0025	10.17	9.9925	10.1625	794122	18.0217	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200128	14.92	15.095	14.75	15	378100	15	up	up	correct
TUP.US	Tupperware Brands Corporation	20200128	7.6	7.7	6.82	6.84	3562151	6.84	down	down	correct
TV.US	Grupo Televisa S.A.B	20200128	11.72	12.02	11.72	11.98	777281	11.8978	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200128	26.8	26.97	26.7	26.72	9459	25.468	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200128	25.8667	25.9254	25.8667	25.8958	2662	24.6704	up	down	incorrect
TWI.US	Titan International Inc	20200128	3.22	3.22	2.98	3.02	295259	3.0113	down	down	correct
TWLO.US	Twilio Inc	20200128	122.43	125.7768	121.12	122.76	3785003	122.76	up	up	correct
TWN.US	The Taiwan Fund Inc	20200128	20.53	20.61	20.51	20.55	13025	16.8594	up	up	correct
TWO.US	Two Harbors Investment Corp	20200128	15.12	15.195	15.08	15.16	1636801	12.8696	up	up	correct
TWTR.US	Twitter Inc	20200128	33.06	33.66	32.85	33.42	9739386	33.42	up	down	incorrect
TX.US	Ternium S.A	20200128	21.39	21.51	21.01	21.35	226122	19.8425	down	down	correct
TXT.US	Textron Inc	20200128	44.98	46.12	44.72	45.7	2433928	45.5458	up	up	correct
TY.US	Tri	20200128	28.47	28.71	28.47	28.67	38171	26.5867	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200128	17.65	17.8	17.5761	17.59	384153	62.8219	down	down	correct
TYL.US	Tyler Technologies Inc	20200128	310.15	317.26	308.735	313.69	186424	313.69	up	up	correct
UA.US	Under Armour Inc	20200128	18.56	18.75	18.24	18.68	1284882	18.68	up	up	correct
UAA.US	Under Armour Inc	20200128	20.78	20.95	20.43	20.89	3248721	20.89	up	down	incorrect
UAN.US	CVR Partners LP	20200128	2.75	2.75	2.631	2.64	192085	24.6469	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200128	23.62	23.71	23.29	23.42	66857	21.5065	down	down	correct
UBER.US	Uber Technologies Inc	20200128	37.14	37.33	36.04	37.01	28974000	37.01	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20200128	18.9	19	18.7222	18.83	1169	17.2652	down	down	correct
UBS.US	UBS Group AG	20200128	12.43	12.49	12.375	12.45	7774643	11.4333	up	down	incorrect
UDR.US	UDR Inc	20200128	48.05	48.4	47.85	48.2	1198327	45.3051	up	down	incorrect
UE.US	Urban Edge Properties	20200128	19.3	19.485	19.275	19.41	382341	17.8475	up	up	correct
UFI.US	Unifi Inc	20200128	26.73	27.85	26.73	27.31	120783	27.31	up	up	correct
UFS.US	Domtar Corporation	20200128	36.49	36.875	35.87	36.76	556186	35.9871	up	up	correct
UGI.US	UGI Corporation	20200128	43.04	43.45	42.92	43	1590913	40.0271	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200128	156.25	156.8	153.38	153.91	140740	153.91	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20200128	6.35	6.43	6.27	6.39	1189694	6.0842	up	down	incorrect
UHS.US	Universal Health Services Inc	20200128	146.4	148.27	145.03	145.22	517480	144.1715	down	down	correct
UHT.US	Universal Health Realty Income Trust	20200128	125.26	127.1	125.155	125.95	38058	116.344	up	up	correct
UI.US	Ubiquiti Inc	20200128	171.08	173.46	170.72	172.08	124348	169.6857	up	up	correct
UIS.US	Unisys Corporation	20200128	10.13	10.32	10.01	10.06	512794	10.06	down	up	incorrect
UL.US	Unilever PLC	20200128	58.73	59.06	58.62	58.96	1846499	55.065	up	up	correct
UMC.US	United Microelectronics Corporation	20200128	2.55	2.55	2.515	2.54	264843	2.342	down	down	correct
UMH.US	UMH Properties Inc	20200128	16.54	16.555	16.23	16.32	132888	14.9269	down	down	correct
UNF.US	UniFirst Corporation	20200128	209.31	211.81	208.56	208.56	50398	206.4713	down	down	correct
UNFI.US	United Natural Foods Inc	20200128	7.24	7.57	7.14	7.52	806079	7.52	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200128	283.91	288.37	283.3	285.87	4341182	277.342	up	up	correct
UNM.US	Unum Group	20200128	27.34	27.81	27.19	27.34	1541957	24.5777
UNMA.US	Unum Group 6.250% JR NT58	20200128	27.31	27.4465	27.2134	27.31	6585	24.2706
UNP.US	Union Pacific Corporation	20200128	180.27	181.68	179.45	179.64	3264475	172.5686	down	up	incorrect
UNVR.US	Univar Solutions Inc	20200128	22.12	22.24	21.83	22.19	871500	22.19	up	up	correct
UPH.US	UpHealth Inc	20200128	10	10	10	10	100200	10
UPS.US	United Parcel Service Inc	20200128	115.45	116.3554	114.44	115.37	2039557	109.2962	down	down	correct
URI.US	United Rentals Inc	20200128	148.25	151.55	147.31	150.5	872432	150.5	up	up	correct
USA.US	Liberty All	20200128	6.7	6.8	6.6947	6.75	911013	5.6659	up	up	correct
USAC.US	USA Compression Partners LP	20200128	16.18	16.2265	15.91	16.01	157346	12.484	down	down	correct
USB.US	U.S. Bancorp	20200128	53.84	54.4	53.665	53.86	5965248	50.3733	up	up	correct
USDP.US	USD Partners LP	20200128	10.38	10.39	10.14	10.3	49945	8.2691	down	down	correct
USFD.US	US Foods Holding Corp	20200128	41.4	41.58	41.01	41.47	702600	41.47	up	up	correct
USM.US	United States Cellular Corporation	20200128	34.96	35.33	34.89	34.99	107716	34.99	up	up	correct
USNA.US	USANA Health Sciences Inc	20200128	66.82	67.19	64.62	65.1	192238	65.1	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200128	118.33	118.68	117.04	117.58	67967	115.6409	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200128	5.54	5.98	5.5	5.9	336800	5.9	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200128	27.06	27.15	27.03	27.05	165657	23.472	down	down	correct
UTI.US	Universal Technical Institute Inc	20200128	7.67	7.67	7.46	7.53	98320	7.53	down	down	correct
UTL.US	Unitil Corporation	20200128	63.88	64.29	63.315	63.91	42505	59.8257	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200128	25.44	25.67	25.2	25.35	185305	23.5084	down	down	correct
UVV.US	Universal Corporation	20200128	52.81	53.6	52.66	53.41	171050	47.8431	up	down	incorrect
V.US	Visa Inc	20200128	202.39	203.84	201.78	202.85	7215696	200.379	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200128	120.26	123.215	119.23	122.56	239882	121.0729	up	up	correct
VALE.US	Vale S.A.	20200128	12.25	12.3	12.08	12.18	25003811	9.9136	down	down	correct
VAPO.US	Vapotherm Inc	20200128	10.98	11	10.33	10.87	217926	10.87	down	up	incorrect
VATE.US	Innovate Corp	20200128	2.5	2.86	2.5	2.79	2024953	2.79	up	up	correct
VBF.US	Invesco Bond Fund	20200128	20.24	20.3	20.24	20.3	19687	18.2904	up	up	correct
VCIF.US	Vertical Capital Income Fund	20200128	10.55	10.69	10.55	10.67	19091	9.2362	up	up	correct
VCRA.US	Vocera Communications Inc	20200128	22.28	22.55	21.525	21.8	232936	21.8	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200128	13.15	13.2	13.08	13.08	45620	12.0415	down	down	correct
VEC.US	Vectrus Inc	20200128	56.83	57.53	56.57	56.93	116065	56.93	up	up	correct
VEDL.US	Vedanta Limited	20200128	8.1	8.13	8.0429	8.05	704310	6.6578	down	down	correct
VEEV.US	Veeva Systems Inc	20200128	142.4	145.87	141.83	145.49	937139	145.49	up	up	correct
VEL.US	Velocity Financial Inc	20200128	14.11	14.11	13.92	13.96	102500	13.96	down	down	correct
VER.US	VEREIT Inc	20200128	9.69	9.82	9.66	9.76	11725329	44.44	up	down	incorrect
VET.US	Vermilion Energy Inc	20200128	15.31	15.67	15.16	15.44	975408	14.5883	up	up	correct
VFC.US	V.F. Corporation	20200128	82.97	83.79	82.29	83.63	4187366	79.3848	up	up	correct
VGI.US	Virtus Global Multi	20200128	12.95	13	12.89	12.98	72420	10.6753	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200128	13.17	13.19	13.11	13.19	176934	12.0258	up	up	correct
VGR.US	Vector Group Ltd	20200128	13.14	13.35	13.13	13.22	681132	11.6816	up	up	correct
VHC.US	VirnetX Holding Corp	20200128	3.78	3.92	3.78	3.9	162864	3.3452	up	up	correct
VHI.US	Valhi Inc	20200128	1.68	1.7	1.66	1.7	78090	19.4805	up	up	correct
VICI.US	VICI Properties Inc	20200128	26.42	26.47	26.275	26.31	2001022	23.6314	down	down	correct
VIIX.US	VelocityShares VIX Short	20200128	32.44	32.66	31.29	31.38	64326	31.38	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200128	13.22	13.29	12.9	13.23	2981919	13.23	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200128	7.52	7.54	7.37	7.37	21571	7.37	down	down	correct
VIV.US	Telefônica Brasil S.A	20200128	14.38	14.565	14.33	14.54	1156516	12.2611	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20200128	12.86	12.91	12.8261	12.91	99637	11.7734	up	down	incorrect
VLO.US	Valero Energy Corporation	20200128	85.62	86.9	84.889	85.95	2424065	76.4272	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200128	11.73	12.51	11.73	12.49	625930	12.49	up	down	incorrect
VLT.US	Invesco High Income Trust II	20200128	14.35	14.4218	14.35	14.37	44316	12.1587	up	up	correct
VMC.US	Vulcan Materials Company	20200128	139.6	141.885	138.06	141.3	838022	138.6304	up	down	incorrect
VMI.US	Valmont Industries Inc	20200128	149.4	150.19	148.41	149.2	43293	145.6458	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20200128	12.88	12.88	12.855	12.86	132548	11.7287	down	down	correct
VNCE.US	Vince Holding Corp	20200128	14.9	15.26	14.73	15.19	27373	15.19	up	up	correct
VNE.US	Veoneer Inc	20200128	13.51	14.15	13.5	13.84	667277	13.84	up	up	correct
VNO.US	Vornado Realty Trust	20200128	66.26	66.9224	66.2	66.4	1415663	60.1551	up	up	correct
VNTR.US	Venator Materials PLC	20200128	3.05	3.12	2.99	3.06	448700	3.06	up	up	correct
VOC.US	VOC Energy Trust	20200128	4.78	4.85	4.76	4.79	97908	3.8902	up	down	incorrect
VOYA.US	Voya Financial Inc	20200128	60.62	61.205	60.18	60.65	1093815	59.5102	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200128	34.71	34.9133	34.56	34.77	23326	34.77	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200128	13.31	13.3471	13.3	13.345	28444	12.204	up	up	correct
VRS.US	Verso Corporation	20200128	16.29	16.46	15.82	16.07	255601	12.1367	down	up	incorrect
VRT.US	Vertiv Holdings Co	20200128	12.15	12.71	12.15	12.51	2480500	12.4985	up	up	correct
VRTV.US	Veritiv Corporation	20200128	15.07	15.12	14.71	14.76	75331	14.76	down	down	correct
VSH.US	Vishay Intertechnology Inc	20200128	21.16	21.57	21.09	21.42	627052	20.584	up	up	correct
VST.US	Vistra Corp	20200128	21.71	21.79	21.54	21.54	2610435	20.2447	down	down	correct
VSTO.US	Vista Outdoor Inc	20200128	7.01	7.23	6.93	7.21	451202	7.21	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200128	11.5	11.57	11.5	11.5	239065	9.8564
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200128	13.81	13.9	13.8014	13.9	16730	12.7986	up	down	incorrect
VTOL.US	Bristow Group Inc	20200128	10.3	10.3124	9.89	10.05	52930	30.15	down	down	correct
VTR.US	Ventas Inc	20200128	58.31	58.75	58.11	58.45	1627854	53.729	up	up	correct
VVI.US	Viad Corp	20200128	67.58	67.69	66.96	67.16	54881	66.9419	down	down	correct
VVNT.US	WS	20200128	11.71	12.0192	11.5	11.8	98558	11.8	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20200128	4.29	4.32	4.29	4.32	1476447	3.7624	up	up	correct
VVV.US	Valvoline Inc	20200128	20.81	20.835	20.6938	20.77	611513	20.0473	down	down	correct
VZ.US	Verizon Communications Inc	20200128	59.98	61	59.87	60.7	15367468	56.2157	up	up	correct
W.US	Wayfair Inc	20200128	105	107	103.59	106.19	1157280	106.19	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20200128	76.49	77.54	76.07	77.2	533748	76.2242	up	up	correct
WAL.US	Western Alliance Bancorporation	20200128	56.91	57.64	56.63	56.97	573271	54.9457	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200128	26.135	26.155	26.08	26.09	6154	23.4209	down	down	correct
WAT.US	Waters Corporation	20200128	233	237.38	231.9	235.86	411914	235.86	up	up	correct
WBK.US	Westpac Banking Corporation	20200128	16.87	17.05	16.862	17.04	322034	15.9509	up	up	correct
WBS.US	Webster Financial Corporation	20200128	47.48	47.98	47.08	47.41	343053	43.6835	down	down	correct
WBT.US	Welbilt Inc	20200128	15.34	15.44	15.19	15.2	586755	15.2	down	down	correct
WCC.US	WESCO International Inc	20200128	52.2	53.03	51.75	52.68	588555	52.68	up	up	correct
WCN.US	Waste Connections Inc	20200128	98.6	98.94	98.1	98.25	642996	96.8044	down	down	correct
WD.US	Walker & Dunlop Inc	20200128	66.46	66.71	66.32	66.39	132427	63.5484	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20200128	14.55	14.7	14.55	14.65	30569	13.1074	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200128	98.63	98.82	97.81	98.5	2211835	93.0987	down	down	correct
WEI.US	Weidai Ltd	20200128	2.45	2.45	2.25	2.42	67262	2.42	down	down	correct
WELL.US	Welltower Inc	20200128	86.81	87.165	86.52	86.75	1341913	80.2042	down	down	correct
WES.US	Western Midstream Partners LP	20200128	18.37	18.44	18.09	18.18	1812389	14.7568	down	down	correct
WEX.US	WEX Inc	20200128	224.46	226.95	224.03	225.77	223164	225.77	up	up	correct
WF.US	Woori Financial Group Inc	20200128	26.54	26.63	26.31	26.56	35552	25.3221	up	up	correct
WFC.US	Wells Fargo & Company	20200128	47.51	47.79	47.28	47.37	16673308	44.927	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20200128	41.7	41.7	41.7	41.7	0	40.8845
WGO.US	Winnebago Industries Inc	20200128	56.69	57.23	55.79	56.49	520039	55.6472	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200128	57.52	58.435	57.23	58.27	468800	56.8594	up	up	correct
WHD.US	Cactus Inc	20200128	29.97	30.53	29.6	30.47	286734	29.7583	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200128	28.68	28.82	28.1748	28.47	27235	24.7681	down	down	correct
WHR.US	Whirlpool Corporation	20200128	151	158.37	147.85	156.67	3026219	147.8091	up	up	correct
WIA.US	Western Asset Inflation	20200128	12.49	12.53	12.4264	12.43	28822	10.3575	down	down	correct
WIT.US	Wipro Limited	20200128	3.72	3.77	3.72	3.76	663635	3.7522	up	down	incorrect
WIW.US	Western Asset Inflation	20200128	11.72	11.74	11.65	11.68	95080	10.5378	down	down	correct
WK.US	Workiva Inc	20200128	45.35	46.34	45.35	45.97	246863	45.97	up	up	correct
WLK.US	Westlake Chemical Corporation	20200128	64.38	64.72	63.61	64.2	346249	62.2265	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200128	23.84	24.05	23.64	23.64	22039	19.9951	down	down	correct
WM.US	Waste Management Inc	20200128	121.26	121.87	120.54	121.05	1395807	116.8804	down	down	correct
WMB.US	The Williams Companies Inc	20200128	21.71	21.82	21.525	21.64	9035082	18.7031	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200128	10.57	10.69	10.57	10.66	274166	9.6216	up	up	correct
WMK.US	Weis Markets Inc	20200128	38.8	39.1	38.6101	38.96	32378	37.0924	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200128	42.71	42.8745	42.26	42.41	162797	41.9637	down	down	correct
WMT.US	Walmart Inc	20200128	115.98	116.9	115.9496	116.6	5270302	112.8903	up	up	correct
WNC.US	Wabash National Corporation	20200128	11.94	12.08	11.9	12.04	758788	11.5109	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200128	71.77	73	71.1	72.96	139823	72.96	up	up	correct
WOLF.US	Wolfspeed Inc	20200128	51.32	52.52	51.32	52.34	1188525	52.34	up	down	incorrect
WOR.US	Worthington Industries Inc	20200128	37.86	38.05	37.42	37.5	248751	35.7919	down	down	correct
WOW.US	WideOpenWest Inc	20200128	6.73	6.98	6.73	6.85	180991	6.85	up	up	correct
WPC.US	W. P. Carey Inc	20200128	84.14	84.69	83.76	83.77	492663	75.2901	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20200128	29	29.33	28.78	28.85	1667630	28.1663	down	down	correct
WPP.US	WPP plc	20200128	63.78	64.4	63.695	64.23	116774	58.1386	up	up	correct
WRB.US	W. R. Berkley Corporation	20200128	71.75	72.75	71.75	72.37	961750	69.9355	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200128	30.54	30.89	30.533	30.85	147928	28.1533	up	up	correct
WRI.US	Weingarten Realty Investors	20200128	30.52	30.63	30.33	30.48	534621	27.6229	down	down	correct
WRK.US	WestRock Company	20200128	40.41	40.79	40.05	40.5	1526838	38.561	up	up	correct
WSM.US	Williams	20200128	75.11	75.4	73.66	74.72	842825	72.1396	down	up	incorrect
WSO.US	Watsco Inc	20200128	177.71	178.95	176.57	178.83	145794	168.936	up	down	incorrect
WSR.US	Whitestone REIT	20200128	13.64	13.72	13.555	13.56	102972	12.1239	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200128	156	157.63	155.92	157.33	204809	156.6843	up	down	incorrect
WTI.US	W&T Offshore Inc	20200128	4.49	4.54	4.39	4.51	1771031	4.51	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200128	1102.38	1111.16	1102.11	1107.01	12676	1104.7213	up	up	correct
WTRG.US	Essential Utilities Inc	20200128	51.72	52.25	51.72	52.15	961376	49.9419	up	down	incorrect
WTRU.US	Aqua America Inc	20200128	67.69	67.925	67.64	67.77	16700	61.9012	up	up	correct
WTS.US	Watts Water Technologies Inc	20200128	101.33	101.91	100.77	100.99	108617	99.3736	down	down	correct
WTTR.US	Select Energy Services Inc	20200128	7.39	7.5	7.24	7.33	380097	7.33	down	down	correct
WU.US	The Western Union Company	20200128	27.23	27.625	27.2	27.49	4486357	25.2975	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200128	59.93	60.64	59.865	60.43	923244	59.2239	up	up	correct
WWW.US	Wolverine World Wide Inc	20200128	33.24	33.24	32.85	32.96	283409	32.1	down	down	correct
WY.US	Weyerhaeuser Company	20200128	30.32	30.5	30.24	30.39	3710948	28.8963	up	up	correct
X.US	United States Steel Corporation	20200128	9.25	9.395	9.045	9.18	13827320	9.1066	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200128	8.28	8.289	8.24	8.26	39126	6.6581	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200128	19.42	19.6	19.3	19.56	513083	19.0433	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200128	3.48	3.5	3.43	3.45	114097	3.2201	down	down	correct
XL.US	XL Fleet Corp	20200128	10	10.01	10	10.01	800	10.01	up	up	correct
XOM.US	Exxon Mobil Corporation	20200128	65.11	65.2	64.63	64.65	19664699	56.4006	down	down	correct
XPO.US	XPO Logistics Inc	20200128	90.238	90.6278	89.4683	89.5583	516150	52.1294	down	down	correct
XPRO.US	Frank’s International NV	20200128	22.62	22.62	21.66	22.44	116500	22.44	down	down	correct
XYF.US	X Financial	20200128	1.33	1.45	1.33	1.37	38228	4.11	up	down	incorrect
XYL.US	Xylem Inc	20200128	80.58	81.68	80.05	81.27	767538	79.4509	up	down	incorrect
Y.US	Alleghany Corporation	20200128	797	809.94	797	799.35	65849	782.3143	up	down	incorrect
YELP.US	Yelp Inc	20200128	35.66	35.89	35.29	35.41	478877	35.41	down	down	correct
YETI.US	YETI Holdings Inc	20200128	34.26	35	33.74	34.63	903000	34.63	up	up	correct
YEXT.US	Yext Inc	20200128	15.03	15.3	14.95	15.23	501641	15.23	up	up	correct
YPF.US	YPF Sociedad Anónima	20200128	9.53	9.55	9.31	9.42	1086213	9.42	down	up	incorrect
YRD.US	Yiren Digital Ltd	20200128	5.03	5.3	4.95	5.24	187261	5.24	up	up	correct
YUM.US	Yum! Brands Inc	20200128	104.74	105.09	104.32	104.82	1672549	101.1457	up	up	correct
YUMC.US	Yum China Holdings Inc	20200128	43.06	45.35	43.008	45.05	7404000	44.4761	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200128	148.14	149.9	148.14	149.2	829221	147.066	up	down	incorrect
ZEN.US	Zendesk Inc	20200128	85.3	86.215	84.86	85.87	1249079	85.87	up	up	correct
ZEPP.US	Zepp Health Corporation	20200128	15.09	15.24	13.86	14.05	568449	14.05	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200128	28.01	28.24	27.535	27.7	94100	27.7	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200128	22.35	22.35	22.12	22.27	2384713	21.8453	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200128	11.37	11.48	11.37	11.415	104687	9.2611	up	up	correct
ZTS.US	Zoetis Inc	20200128	136.14	138.915	135.49	138.26	2176510	136.9167	up	up	correct
ZUO.US	Zuora Inc	20200128	15.15	15.19	14.76	15.06	1232400	15.06	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20200128	32.16	32.57	31.96	32.52	728100	32.0072	up	up	correct
ZYME.US	Zymeworks Inc	20200128	44.04	44.88	42.655	43.54	351800	43.54	down	down	correct