CollectAI

close-nyse_stocks

2019/12/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191202	80.78	80.99	80.02	80.35	1775635	79.2139	down	down	correct
AA.US	Alcoa Corporation	20191202	20.47	20.96	20.33	20.33	2592817	20.2857	down	down	correct
AAIC.US	PC	20191202	22.1	22.1873	22	22.18	3363	17.5383	up	up	correct
AAP.US	Advance Auto Parts Inc	20191202	157.49	159.57	156.49	156.55	893558	152.888	down	down	correct
AAT.US	American Assets Trust Inc	20191202	47.52	47.61	46.64	46.78	300491	43.6499	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191202	28.97	28.99	28.345	28.61	314854	24.024	down	down	correct
ABB.US	ABB Ltd	20191202	21.9	21.92	21.7404	21.79	1629105	20.2868	down	down	correct
ABBV.US	AbbVie Inc	20191202	87.84	88.03	87	87.03	6532580	78.6904	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20191202	87.87	88.6	86.94	87.83	1109552	84.9929	down	down	correct
ABEV.US	Ambev S.A	20191202	4.26	4.28	4.22	4.24	9319756	3.8562	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191202	110.84	111	109.0949	109.95	133238	109.95	down	down	correct
ABM.US	ABM Industries Incorporated	20191202	38.12	38.26	37.635	37.72	257236	36.2543	down	down	correct
ABT.US	Abbott Laboratories	20191202	85.57	85.72	83.98	84.51	3801243	81.9319	down	down	correct
AC.US	Associated Capital Group Inc	20191202	35.71	36.27	35.71	36.27	4152	35.6186	up	up	correct
ACA.US	Arcosa Inc	20191202	39.3	39.31	38.72	38.8	226902	38.4868	down	down	correct
ACC.US	American Campus Communities Inc	20191202	47.92	48.097	47.37	47.51	1164437	43.3954	down	down	correct
ACCO.US	ACCO Brands Corporation	20191202	9.15	9.185	8.96	9	632144	8.3712	down	up	incorrect
ACEL.US	WS	20191202	10.43	10.75	10.4	10.73	223716	9.2736	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191202	7.56	7.5744	7.5	7.52	37869	7.52	down	down	correct
ACM.US	AECOM	20191202	43.33	43.53	42.545	42.65	868213	42.65	down	down	correct
ACN.US	Accenture plc	20191202	201.44	201.69	198.05	199.59	1262291	194.0381	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191202	15.63	15.64	15.24	15.33	507703	12.21	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191202	24.07	24.25	23.9751	24.2324	24372	17.3924	up	up	correct
ADM.US	Archer	20191202	42.95	43.32	42.81	43.29	3499234	40.8832	up	up	correct
ADNT.US	Adient plc	20191202	22.02	22.49	21.645	22.49	809800	22.49	up	up	correct
ADT.US	ADT Inc	20191202	8.96	9.17	8.865	8.88	1140029	7.8782	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191202	15.51	15.55	15.43	15.44	241834	12.5175	down	down	correct
AEE.US	Ameren Corporation	20191202	74.06	74.415	73.67	73.68	1369516	69.4699	down	down	correct
AEFC.US	AEFC	20191202	25.28	25.32	25.2	25.23	170300	23.4095	down	down	correct
AEG.US	Aegon N.V	20191202	4.48	4.49	4.43	4.43	1408224	4.1665	down	down	correct
AEL.US	PA	20191202	25.36	25.41	25.2356	25.36	1199196	22.8484
AEM.US	Agnico Eagle Mines Limited	20191202	59.4	60.34	59.2	60.06	1261283	57.7661	up	down	incorrect
AENZ.US	Aenza S.A.A	20191202	2.15	2.2	2.11	2.11	42561	2.11	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20191202	14.99	15.06	14.63	15.01	4258116	14.1099	up	down	incorrect
AER.US	AerCap Holdings N.V	20191202	62	62.28	61.35	61.51	1472409	61.51	down	down	correct
AES.US	The AES Corporation	20191202	18.9	18.98	18.84	18.92	5518463	17.853	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191202	13.77	13.83	13.72	13.82	40250	13.0883	up	up	correct
AFG.US	American Financial Group Inc	20191202	110.11	110.11	108.87	109.2	611874	84.1835	down	down	correct
AFGB.US	American Financial Group Inc	20191202	26.8	26.83	26.5419	26.82	22600	24.3914	up	up	correct
AFI.US	Armstrong Flooring Inc	20191202	4.02	4.13	3.98	4.08	200743	4.08	up	up	correct
AFL.US	Aflac Incorporated	20191202	54.72	54.83	52.64	52.68	5337106	50.019	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191202	14.77	14.81	14.74	14.8	46901	12.7885	up	up	correct
AG.US	First Majestic Silver Corp	20191202	10.61	10.93	10.56	10.91	3117882	10.8977	up	up	correct
AGCO.US	AGCO Corporation	20191202	78.21	78.62	77.32	77.5	466658	74.3753	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191202	10.03	10.11	9.94	9.96	65695	8.5604	down	up	incorrect
AGI.US	Alamos Gold Inc	20191202	5.64	5.69	5.58	5.66	1475317	5.526	up	up	correct
AGO.US	Assured Guaranty Ltd	20191202	49.64	49.74	49.21	49.25	495188	47.0337	down	down	correct
AGR.US	Avangrid Inc	20191202	48.34	48.67	48.06	48.09	321274	44.3581	down	down	correct
AGRO.US	Adecoagro S.A	20191202	6.87	6.95	6.79	6.92	242785	6.92	up	up	correct
AGS.US	PlayAGS Inc	20191202	11.53	11.65	11.27	11.5	249161	11.5	down	down	correct
AGX.US	Argan Inc	20191202	36.68	36.81	36.02	36.1	127491	33.0554	down	down	correct
AHH.US	PA	20191202	27.11	27.11	27.11	27.11	0	23.6675
AHL.US	PE	20191202	25.78	25.78	25.6	25.64	19175	22.6524	down	down	correct
AHT.US	PI	20191202	21.8618	21.8618	21.65	21.6831	11783	19.9505	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191202	23.48	23.48	23.44	23.45	1228	20.4059	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20191202	14.63	14.67	14.61	14.63	45911	12.5504
AIG.US	PA	20191202	26.35	26.36	26.2071	26.36	29327	23.6733	up	down	incorrect
AIN.US	Albany International Corp	20191202	83.72	83.86	82.37	82.98	160194	80.7461	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191202	19.83	19.85	19.55	19.75	162300	14.594	down	down	correct
AIR.US	AAR Corp	20191202	44.76	44.76	43.65	43.73	98570	43.4932	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191202	64.18	64.79	63.4	63.62	233087	61.4477	down	down	correct
AIV.US	Apartment Investment and Management Company	20191202	5.773	5.7934	5.6288	5.6321	654993	5.2092	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191202	24.1332	24.25	24.1332	24.17	2031	21.7675	up	up	correct
AIZ.US	Assurant Inc	20191202	133.44	133.58	131.61	131.71	408293	127.2887	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191202	93.56	93.56	92.23	92.23	734089	89.0498	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191202	44.44	44.55	43.65	43.75	361263	39.4235	down	down	correct
AJX.US	Great Ajax Corp	20191202	15.23	15.24	15.14	15.19	96206	13.0824	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191202	27.317	27.35	27.24	27.24	2750	23.4166	down	down	correct
AKO.US	B	20191202	15.216	15.45	15.195	15.35	7278	13.8213	up	up	correct
AKR.US	Acadia Realty Trust	20191202	26.85	26.96	26.4	26.41	587432	25.0029	down	down	correct
AL.US	PA	20191202	26.4	26.4	26.0257	26.19	30219	23.1845	down	down	correct
ALB.US	Albemarle Corporation	20191202	65.67	66.8173	64.97	65.04	1133045	63.0881	down	down	correct
ALC.US	Alcon AG	20191202	55.29	55.86	55.05	55.73	1873678	55.5684	up	up	correct
ALE.US	ALLETE Inc	20191202	79.95	80.26	79.185	79.43	229617	73.4373	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191202	21.83	21.84	21.27	21.29	274174	20.2058	down	down	correct
ALG.US	Alamo Group Inc	20191202	115	115	112.45	114.23	53988	113.2553	down	up	incorrect
ALIN.US	PE	20191202	23.1	23.1	22.7	22.9474	17482	19.4507	down	down	correct
ALK.US	Alaska Air Group Inc	20191202	69.17	69.7	68.06	68.11	904657	67.7259	down	up	incorrect
ALL.US	The Allstate Corporation	20191202	111.71	111.85	111.02	111.14	1180662	105.9626	down	down	correct
ALLE.US	Allegion plc	20191202	120.22	120.71	119.6601	120.36	603479	117.3498	up	up	correct
ALLY.US	PA	20191202	25.92	25.97	25.9	25.94	144038	25.94	up	up	correct
ALN.US	American Lorain Corporation	20191202	0.06	0.06	0.06	0.06	20000	0.06
ALP.US	PQ	20191202	26.04	26.12	25.83	26.12	18186	23.4997	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191202	48.5	48.75	47.86	47.95	1047300	46.1784	down	down	correct
ALV.US	Autoliv Inc	20191202	82.47	83.13	81.92	82.15	264852	79.5632	down	down	correct
ALX.US	Alexander's Inc	20191202	325	325	319	320.27	13577	280.6021	down	down	correct
AM.US	Antero Midstream Corporation	20191202	4.62	4.71	4.39	4.43	5183504	3.1733	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191202	20.87	20.89	20.61	20.71	111298	20.71	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191202	8.24	8.71	8.22	8.67	4170878	8.6171	up	up	correct
AMCR.US	Amcor plc	20191202	10.27	10.29	10.15	10.17	10406400	9.3566	down	down	correct
AME.US	AMETEK Inc	20191202	99	99.16	97.5	97.54	1153484	96.0686	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191202	85.56	86.25	83.4	83.5	508375	83.1223	down	down	correct
AMH.US	PH	20191202	26.73	26.73	26.4537	26.46	6507	23.2139	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191202	25.03	25.49	24.57	25.1	236973	25.1	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191202	59.29	60.03	58.66	59.42	209703	59.42	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191202	14.85	15.15	14.85	14.95	13432	14.2093	up	up	correct
AMP.US	Ameriprise Financial Inc	20191202	164.7	165.78	162.46	162.56	1254736	155.5839	down	down	correct
AMPY.US	Amplify Energy Corp	20191202	5.55	5.75	5.47	5.47	477817	5.47	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191202	6.67	6.71	6.03	6.05	504259	6.05	down	down	correct
AMRC.US	Ameresco Inc	20191202	16.45	16.45	16.12	16.25	96202	16.25	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191202	3.8	4.23	3.8	3.84	4042780	3.84	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191202	214.15	214.64	209.46	209.57	1190351	200.761	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191202	15.24	15.29	14.98	14.99	2516947	14.2528	down	down	correct
AN.US	AutoNation Inc	20191202	51.14	51.4273	50.77	50.93	326174	50.93	down	down	correct
ANET.US	Arista Networks Inc	20191202	195.39	195.39	190.89	193.13	2549964	48.2825	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191202	16.01	16.58	15.8	16.43	3558470	16.0018	up	up	correct
ANH.US	PC	20191202	25.8	25.8	25.6786	25.726	1426	22.91	down	up	incorrect
ANTM.US	Anthem Inc	20191202	289.62	292.23	287	287.43	1261957	279.4225	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191202	8.65	8.65	8.56	8.59	240425	7.35	down	down	correct
AON.US	Aon plc	20191202	204.12	204.12	201.2201	201.6	589225	198.1889	down	down	correct
AOS.US	A. O. Smith Corporation	20191202	48.5	48.68	47.32	47.33	1417068	45.5882	down	down	correct
AP.US	Ampco	20191202	3.4712	3.4712	3.35	3.39	32809	3.39	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191202	29.88	29.91	29.37	29.62	471976	24.862	down	down	correct
APD.US	Air Products and Chemicals Inc	20191202	236	236.2	230.71	230.97	1245249	221.2648	down	down	correct
APG.US	APi Group Corporation	20191202	9.7	9.7	9.65	9.7	182722	9.7
APH.US	Amphenol Corporation	20191202	104	104.36	102.54	102.7	1903570	50.2565	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20191202	16.2	16.22	16.03	16.03	1144322	15.6745	down	down	correct
APO.US	PB	20191202	26.59	26.59	26.32	26.41	21495	23.4452	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20191202	6.7	7.0065	6.58	6.98	220840	6.98	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20191202	13.75	13.7728	13.58	13.64	205867	11.3655	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191202	13.96	14.06	13.91	14.04	780555	12.8788	up	down	incorrect
AQNA.US	AQNA	20191202	27.434	27.434	27.21	27.35	10287	24.0783	down	up	incorrect
AQNB.US	AQNB	20191202	27.55	27.55	27.18	27.2	14500	23.9373	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191202	19.11	19.79	19.04	19.48	1893881	19.48	up	up	correct
AR.US	Antero Resources Corporation	20191202	2	2.045	1.96	1.96	8682712	1.96	down	down	correct
ARC.US	ARC Document Solutions Inc	20191202	1.12	1.17	1.12	1.14	122065	1.0816	up	down	incorrect
ARCH.US	Arch Resources Inc	20191202	73.97	74.31	71.755	72.81	182757	71.8602	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191202	7.7	7.74	7.525	7.58	295563	7.1371	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191202	14.79	14.8	14.77	14.78	87574	12.3633	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191202	162.4	162.86	159.57	159.61	817133	151.6021	down	down	correct
ARES.US	Ares Management Corporation	20191202	33.17	33.245	32	32.54	494807	30.0613	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191202	25.58	25.58	25.52	25.52	7013	22.4829	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191202	65.97	65.97	64.82	65.25	261073	61.8349	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20191202	18.31	18.415	18.27	18.31	867670	14.3385
ARL.US	American Realty Investors Inc	20191202	12.95	13.5	12.95	13.5	4879	13.5	up	up	correct
ARLO.US	Arlo Technologies Inc	20191202	3.49	3.49	3.26	3.31	1665679	3.31	down	up	incorrect
ARMK.US	Aramark	20191202	43.7	43.83	42.55	42.64	1472788	41.4939	down	up	incorrect
AROC.US	Archrock Inc	20191202	8.44	8.525	8.365	8.39	863673	7.1823	down	down	correct
ARW.US	Arrow Electronics Inc	20191202	79.72	80.22	79.33	79.85	694069	79.85	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191202	12.11	12.3	12.1	12.2	98473	12.1747	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20191202	7.99	8	7.76	7.88	339490	7.8155	down	up	incorrect
ASG.US	Liberty All	20191202	6.24	6.28	6.18	6.2	85806	5.0706	down	down	correct
ASGN.US	ASGN Incorporated	20191202	67.02	67.14	66.06	67.07	248760	67.07	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20191202	71.8	72.13	71.37	71.59	573753	69.6381	down	down	correct
ASIX.US	AdvanSix Inc	20191202	20.21	20.46	19.68	19.73	137919	19.6787	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191202	6.77	7.08	6.77	7.01	11361	7.01	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191202	171.28	171.74	165.69	167.07	53414	163.3972	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191202	4.9	4.93	4.84	4.84	310181	4.5482	down	down	correct
ATCO.US	PI	20191202	25.9	26	25.89	26	3988	22.0872	up	up	correct
ATEN.US	A10 Networks Inc	20191202	6.67	6.69	6.51	6.54	190777	6.5202	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191202	33.79	33.92	33.375	33.73	623218	33.73	down	up	incorrect
ATHM.US	Autohome Inc	20191202	68.12	69.72	67.19	69.35	562359	68.1204	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191202	23.38	24.02	23.306	23.56	1250998	23.56	up	up	correct
ATKR.US	Atkore Inc	20191202	41.89	42	41.33	41.57	490752	41.57	down	down	correct
ATO.US	Atmos Energy Corporation	20191202	106.54	106.93	105.68	105.76	983968	101.3963	down	down	correct
ATR.US	AptarGroup Inc	20191202	112.52	112.7199	111.62	112.01	291029	109.4208	down	down	correct
ATTO.US	Atento S.A	20191202	2.83	2.86	2.74	2.75	48750	13.8245	down	down	correct
ATUS.US	Altice USA Inc	20191202	25.54	25.7	25.15	25.55	3112068	25.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20191202	18.74	19	18.64	18.93	2404601	18.3404	up	down	incorrect
AUD.US	Audacy Inc	20191202	4.76	4.82	4.68	4.78	748221	4.7398	up	up	correct
AUST.US	Austin Gold Corp.	20191202	17.51	17.53	17.51	17.53	3123	17.53	up	up	correct
AUY.US	Yamana Gold Inc	20191202	3.58	3.68	3.58	3.67	10500937	3.5364	up	up	correct
AVA.US	Avista Corporation	20191202	47.09	47.09	46.55	46.73	365789	43.0884	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191202	7.99	8.05	7.9	7.98	334155	7.1351	down	down	correct
AVB.US	AvalonBay Communities Inc	20191202	214.42	214.94	210.96	211.2	578270	197.9896	down	up	incorrect
AVD.US	American Vanguard Corporation	20191202	16.09	16.2	15.9	16.11	103225	15.9699	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191202	15.31	15.64	15.28	15.38	157953	11.9957	up	up	correct
AVLR.US	Avalara Inc	20191202	78.18	78.28	72.91	74.45	617549	74.45	down	up	incorrect
AVNS.US	Avanos Medical Inc	20191202	34.67	34.81	34.04	34.27	217461	34.27	down	up	incorrect
AVNT.US	Avient Corporation	20191202	31.69	31.85	30.92	31.02	513682	29.3649	down	down	correct
AVTR.US	PA	20191202	17.12	17.19	16.82	16.93	2660490	12.6498	down	down	correct
AVY.US	Avery Dennison Corporation	20191202	130.84	131.5	128.65	128.75	711362	124.1463	down	down	correct
AVYA.US	Avaya Holdings Corp	20191202	12.79	12.91	12.38	12.61	2751273	12.61	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191202	11.99	12.01	11.95	12.01	150369	10.4066	up	up	correct
AWI.US	Armstrong World Industries Inc	20191202	95.9	95.9	94	94.3	255800	92.4912	down	down	correct
AWK.US	American Water Works Company Inc	20191202	120.94	121.29	120.09	120.3	762692	116.7707	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191202	6.49	6.49	6.44	6.47	299427	5.4209	down	down	correct
AWR.US	American States Water Company	20191202	85.13	85.33	84.29	84.61	201688	81.9145	down	down	correct
AX.US	Axos Financial Inc	20191202	29.53	29.62	28.781	28.96	202363	28.96	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191202	10	10.42	9.89	10.01	1427996	10.01	up	down	incorrect
AXP.US	American Express Company	20191202	120.31	120.355	117.07	117.26	5538445	113.8758	down	down	correct
AXR.US	AMREP Corporation	20191202	5.98	5.98	5.85	5.85	2184	5.85	down	down	correct
AXS.US	PE	20191202	25.32	25.4073	25.31	25.4	113995	22.7412	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20191202	28.55	28.78	28.39	28.42	1283700	28.42	down	down	correct
AYI.US	Acuity Brands Inc	20191202	131.17	133.085	130.1	130.67	263392	129.5518	down	down	correct
AYX.US	Alteryx Inc	20191202	112.84	113.26	103.58	107.83	3287612	107.83	down	down	correct
AZO.US	AutoZone Inc	20191202	1181.54	1181.54	1169.24	1177.65	170231	1177.65	down	down	correct
AZRE.US	Azure Power Global Limited	20191202	13.18	13.18	12.78	12.925	40530	12.925	down	down	correct
AZUL.US	Azul S.A	20191202	37.43	37.71	37.31	37.55	305174	37.55	up	up	correct
AZZ.US	AZZ Inc	20191202	37.94	38.2486	37	37.08	122095	35.863	down	down	correct
B.US	Barnes Group Inc	20191202	59.35	60.09	59.04	59.46	192572	57.8289	up	down	incorrect
BA.US	The Boeing Company	20191202	367.08	367.38	355.16	355.18	4804645	353.0793	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191202	198.58	198.67	193.51	196.31	19414420	196.31	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191202	14.29	14.29	14.22	14.2539	17715	13.348	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191202	72.65	73.595	71.54	73.42	2016987	71.0567	up	up	correct
BAK.US	Braskem S.A	20191202	13.36	13.51	13.24	13.37	108161	11.713	up	up	correct
BALY.US	Bally's Corporation	20191202	24.28	24.6	23.81	23.89	240103	23.89	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191202	57.7767	57.7867	56.8237	57.0123	2882310	37.1375	down	down	correct
BANC.US	PE	20191202	26.6	26.65	26.4403	26.45	1972	23.0553	down	up	incorrect
BAP.US	Credicorp Ltd	20191202	211.54	212.97	208.87	211.58	211579	188.704	up	up	correct
BAX.US	Baxter International Inc	20191202	82.1	82.42	81.15	81.86	1929639	79.6087	down	up	incorrect
BB.US	BlackBerry Limited	20191202	5.57	5.57	5.41	5.5	2966661	5.5	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20191202	3.94	4.04	3.695	3.72	974144	3.72	down	up	incorrect
BBD.US	Banco Bradesco S.A	20191202	6.5537	6.6033	6.5372	6.5702	14547853	5.99	up	up	correct
BBDC.US	Barings BDC Inc	20191202	10.42	10.48	10.3492	10.35	118621	8.7529	down	down	correct
BBDO.US	Banco Bradesco S.A	20191202	7.4	7.4561	7.38	7.4561	2729	6.8469	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191202	15.55	15.55	15.3	15.31	25691	14.2925	down	up	incorrect
BBL.US	BHP Group	20191202	44.53	44.71	44.37	44.62	761026	38.1958	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191202	23.82	23.94	23.75	23.94	182534	21.3508	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191202	41.94	41.94	41.52	41.56	25865	41.0324	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191202	5.21	5.2388	5.15	5.16	5304342	4.7442	down	down	correct
BBW.US	Build	20191202	3.01	3.01	2.82	2.93	231690	2.7592	down	down	correct
BBWI.US	Bath Body Works Inc	20191202	15.5575	15.5899	14.6604	14.6766	11373080	14.3794	down	down	correct
BBY.US	Best Buy Co. Inc	20191202	81	81	78.36	79.2	4332958	74.7426	down	down	correct
BC.US	PC	20191202	26.63	26.63	26.02	26.27	31767	23.6441	down	down	correct
BCC.US	Boise Cascade Company	20191202	37.96	38.3	37.66	37.92	333086	33.2939	down	down	correct
BCE.US	BCE Inc	20191202	48.01	48.03	47.69	47.8	530041	42.0287	down	down	correct
BCH.US	Banco de Chile	20191202	20.44	20.51	20.07	20.28	227198	18.7099	down	down	correct
BCO.US	The Brink's Company	20191202	93.17	93.5235	91.44	91.64	166422	89.5296	down	down	correct
BCS.US	Barclays PLC	20191202	8.77	8.79	8.72	8.73	2524914	8.2677	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191202	7.66	7.67	7.64	7.64	187781	6.641	down	down	correct
BDC.US	Belden Inc	20191202	53.65	54.42	53.39	53.47	243850	52.9301	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191202	9.63	9.65	9.56	9.56	471319	7.9046	down	down	correct
BDN.US	Brandywine Realty Trust	20191202	15.43	15.445	15.16	15.17	1761404	13.3635	down	down	correct
BDX.US	Becton Dickinson and Company	20191202	258.09	259.59	255.7	259.03	1419808	251.3581	up	up	correct
BE.US	Bloom Energy Corporation	20191202	6.58	6.78	6.27	6.27	2063340	6.27	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191202	9.39	9.57	9.11	9.4	34940	6.5342	up	down	incorrect
BEN.US	Franklin Resources Inc	20191202	27.57	27.79	26.95	26.98	3471490	24.6392	down	down	correct
BERY.US	Berry Global Group Inc	20191202	46.88	46.88	46.48	46.67	2114984	46.67	down	down	correct
BEST.US	BEST Inc	20191202	6	6.1	5.9	5.98	1584500	5.98	down	down	correct
BF.US	B	20191202	67.58	67.9	66.9927	67.42	1142298	66.5797	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191202	150.9	152	150.36	151.97	314900	151.97	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20191202	13.9	13.95	13.85	13.95	84370	12.6406	up	up	correct
BFS.US	Saul Centers Inc	20191202	53	53.21	51.58	51.71	40169	46.0938	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191202	13.43	13.44	13.41	13.41	62763	12.4182	down	down	correct
BG.US	Bunge Limited	20191202	53.25	54.09	53.12	53.54	560800	50.0669	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191202	16.31	16.32	16.2	16.22	132206	13.4263	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191202	9.55	9.65	9.5026	9.65	86831	2.4454	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191202	10.99	11.07	10.94	10.95	134391	9.4839	down	down	correct
BGS.US	B&G Foods Inc	20191202	16.6	16.76	16.395	16.59	844190	14.2458	down	up	incorrect
BGSF.US	BGSF Inc	20191202	21.67	21.67	20.51	20.76	45731	19.4338	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191202	12.63	12.65	12.57	12.64	98018	10.9506	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191202	5.65	5.65	5.59	5.64	248975	4.8695	down	up	incorrect
BH.US	Biglari Holdings Inc	20191202	112.58	113.95	107.21	109.53	22059	109.53	down	down	correct
BHC.US	Bausch Health Companies Inc	20191202	28.55	28.79	28.34	28.54	3840351	28.54	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20191202	34.43	34.66	33.86	33.98	211399	32.2665	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191202	14.43	14.49	14.4201	14.46	111716	12.9032	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191202	31.69	32.01	31.35	31.46	219409	29.4035	down	down	correct
BHP.US	BHP Group	20191202	51.47	51.81	51.39	51.75	1395405	45.1246	up	up	correct
BHR.US	PD	20191202	9.81	9.95	9.6122	9.73	80716	2.8626	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191202	16.9	17	16.9	16.935	9039	15.8123	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191202	57.82	58.19	55.24	55.24	550213	55.24	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191202	11.44	11.52	11.4	11.46	147479	10.6653	up	up	correct
BIG.US	Big Lots Inc	20191202	21	21.035	20.37	20.82	1831465	19.1842	down	down	correct
BIO.US	Bio	20191202	369.41	372.63	368.195	371.68	185319	371.68	up	up	correct
BIT.US	BlackRock Multi	20191202	17.16	17.21	17.13	17.21	84477	14.2847	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191202	23.74	24.015	23.42	23.66	2157972	23.66	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191202	49.11	49.395	48.96	49.13	3429775	46.3155	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191202	7.14	7.17	6.92	7.01	1083545	7.01	down	down	correct
BKE.US	The Buckle Inc	20191202	27.87	28.17	27.57	27.84	340186	20.502	down	down	correct
BKH.US	Black Hills Corporation	20191202	76.29	76.52	75.34	75.51	321470	70.5139	down	down	correct
BKI.US	Black Knight Inc	20191202	62.9	62.97	61.7623	62.63	993334	62.63	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191202	15.49	15.49	15.4	15.47	38966	14.0536	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191202	6.01	6.04	6.01	6.04	174680	5.2578	up	up	correct
BKU.US	BankUnited Inc	20191202	35.16	35.42	34.71	34.74	428211	32.6318	down	down	correct
BLD.US	TopBuild Corp	20191202	110.05	110.62	107.34	107.7	263070	107.7	down	down	correct
BLDR.US	Builders FirstSource Inc	20191202	25.46	25.46	25.04	25.14	918647	25.14	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191202	15.1	15.13	15.09	15.13	21116	13.6877	up	up	correct
BLK.US	BlackRock Inc	20191202	495.28	495.69	488.91	489.7	379788	465.0765	down	up	incorrect
BLL.US	Ball Corporation	20191202	66.5	66.63	65.37	65.79	1411846	64.7844	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191202	15.85	15.9	15.77	15.81	192307	13.5064	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191202	21.5	21.79	20.635	20.98	156153	18.1421	down	down	correct
BMA.US	Banco Macro S.A	20191202	26.01	26.9	24.65	24.76	363486	24.76	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191202	41.65	41.68	41.05	41.5406	48379	37.0749	down	down	correct
BMI.US	Badger Meter Inc	20191202	61.94	62.275	61.05	61.14	211371	60.0743	down	down	correct
BML.US	PL	20191202	23.41	23.41	23.08	23.218	19980	21.3565	down	down	correct
BMO.US	Bank of Montreal	20191202	77	77	75.625	75.66	532827	69.2752	down	down	correct
BMY.US	Bristol	20191202	57.34	58.1	57.28	57.41	24719770	53.9824	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191202	5.06	5.06	4.85	4.86	334263	4.86	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20191202	56.27	56.35	55.91	56.14	749599	50.3518	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20191202	13.89	13.95	13.8552	13.947	26415	12.6674	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191202	10.75	10.75	10.64	10.67	190991	9.2359	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191202	39.73	40.21	38.21	40.04	827687	40.04	up	up	correct
BORR.US	Borr Drilling Limited	20191202	12.46	12.82	12.46	12.46	5300	12.46
BOX.US	Box Inc	20191202	18.19	18.43	17.725	18.1	2815078	18.1	down	down	correct
BP.US	BP p.l.c	20191202	37.52	37.61	37.22	37.31	5514940	32.892	down	down	correct
BPMP.US	BP Midstream Partners LP	20191202	14.71	14.76	14.25	14.28	426009	11.4411	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191202	6.32	6.5	6.25	6.31	131469	5.8835	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191202	123.65	123.65	121.1126	122.21	408843	117.7032	down	down	correct
BRBR.US	BellRing Brands Inc	20191202	20.1	20.535	19.96	20.23	698948	20.23	up	up	correct
BRC.US	Brady Corporation	20191202	57.06	57.31	56.64	56.79	188967	54.8168	down	down	correct
BRFS.US	BRF S.A	20191202	8.66	8.71	8.56	8.57	1865736	8.57	down	down	correct
BRK.US	B	20191202	220.6	221.38	220.1101	220.33	3888736	220.33	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191202	11.3	11.36	11.21	11.35	2356800	9.6299	up	up	correct
BRO.US	Brown & Brown Inc	20191202	37.92	38.14	37.58	37.63	2605563	37.0586	down	down	correct
BRSP.US	Brightspire Capital Inc	20191202	13.28	13.32	13.11	13.14	309300	12.0609	down	down	correct
BRT.US	BRT Apartments Corp	20191202	18.36	18.6	18.21	18.45	35287	16.0375	up	up	correct
BRW.US	Voya Prime Rate Trust	20191202	4.82	4.84	4.82	4.82	304713	4.5271
BRX.US	Brixmor Property Group Inc	20191202	21.93	21.97	21.39	21.4	2618500	19.4877	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191202	24.8535	24.8535	24.71	24.77	40489	22.2173	down	down	correct
BSAC.US	Banco Santander	20191202	21.6	21.75	21.27	21.33	746573	19.4553	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191202	10.2074	10.2658	10.1587	10.2171	808755	8.8488	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191202	9.71	9.83	9.645	9.73	1181171	9.3613	up	up	correct
BSM.US	Black Stone Minerals L.P	20191202	11.97	12	11.72	11.72	397281	9.9758	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191202	6.33	6.33	6.16	6.18	309130	5.8282	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191202	34.25	34.25	33.95	33.96	54948	28.3325	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191202	19.896	19.97	19.83	19.91	143200	17.2857	up	up	correct
BTA.US	BlackRock Long	20191202	12.5	12.5	12.41	12.48	29122	11.2813	down	down	correct
BTCM.US	BIT Mining Limited	20191202	9.32	9.55	9.27	9.4	19176	9.4	up	up	correct
BTI.US	British American Tobacco p.l.c	20191202	39.61	39.73	39.24	39.7	1500799	33.4753	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20191202	35.54	35.57	34.93	35.03	29824	30.0382	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191202	23.8	23.94	23.7567	23.92	95741	22.4687	up	down	incorrect
BTU.US	Peabody Energy Corporation	20191202	9.74	9.9	8.88	9.07	1936190	9.07	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191202	13.59	13.6109	13.57	13.58	416101	11.7275	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191202	21.43	21.59	21.378	21.52	44499	18.8723	up	up	correct
BURL.US	Burlington Stores Inc	20191202	226.08	228.37	225	225.55	1268400	225.55	down	down	correct
BV.US	BrightView Holdings Inc	20191202	16.12	16.55	16.06	16.38	207500	16.38	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191202	22.95	22.95	22	22.25	38700	22.1414	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191202	15.35	15.44	15.06	15.16	633171	15.16	down	up	incorrect
BWA.US	BorgWarner Inc	20191202	42.31	43.09	42.02	42.47	1492676	41.0437	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191202	12.26	12.29	12.24	12.26	72445	10.5557
BWXT.US	BWX Technologies Inc	20191202	60.06	60.36	58.97	58.98	222600	57.3226	down	down	correct
BX.US	The Blackstone Group Inc	20191202	54.41	54.44	52.72	52.9	5672435	49.3255	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191202	10.28	10.32	9.36	10.06	328846	10.06	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191202	36.68	36.7	36.51	36.59	717852	30.5585	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191202	13.81	13.8395	13.64	13.64	229080	11.8614	down	down	correct
BXP.US	Boston Properties Inc	20191202	138.44	138.47	136.73	136.87	507064	126.5852	down	down	correct
BXS.US	PA	20191202	25.45	25.48	24.43	25.15	156419	22.9273	down	up	incorrect
BY.US	Byline Bancorp Inc	20191202	18.42	18.56	18.22	18.22	39670	17.7778	down	down	correct
BYD.US	Boyd Gaming Corporation	20191202	29.59	29.76	29.099	29.25	789170	29.1827	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191202	14.03	14.03	13.895	13.91	40358	12.6934	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20191202	15.31	15.47	14.86	15.17	345967	15.17	down	up	incorrect
C.US	PN	20191202	27.65	27.65	27.49	27.55	62428	27.55	down	down	correct
CAAP.US	Corporación América Airports S.A	20191202	4.33	4.38	4.1	4.1	215583	4.1	down	down	correct
CABO.US	Cable One Inc	20191202	1529.895	1531.63	1505.47	1527.16	27785	1511.2262	down	down	correct
CACI.US	CACI International Inc	20191202	239.21	242.8938	236.19	237.2	120962	237.2	down	up	incorrect
CAE.US	CAE Inc	20191202	26.86	27.01	26.62	26.65	292500	26.4673	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191202	21.01	21.09	20.96	21.02	46337	17.1781	up	up	correct
CAG.US	Conagra Brands Inc	20191202	28.87	28.92	28.64	28.76	3099693	27.0803	down	up	incorrect
CAH.US	Cardinal Health Inc	20191202	55.03	55.07	54.51	54.64	1622247	50.7215	down	down	correct
CAI.US	PB	20191202	26.1	26.1	25.9212	25.947	3594	22.0873	down	down	correct
CAJ.US	Canon Inc	20191202	27.71	27.71	27.42	27.54	207024	25.3744	down	down	correct
CAL.US	Caleres Inc	20191202	21.88	22.03	21.18	21.62	504306	20.5505	down	down	correct
CALX.US	Calix Inc	20191202	7.75	7.8	7.69	7.8	182016	7.8	up	up	correct
CANG.US	Cango Inc	20191202	7.27	7.27	7	7.11	11401	6.1011	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191202	18.4	18.415	17.93	17.95	140472	14.1461	down	down	correct
CARS.US	Cars.com Inc	20191202	13.22	13.26	12.55	12.61	616074	12.61	down	down	correct
CAT.US	Caterpillar Inc	20191202	145.2	146.04	142.84	142.96	2899535	136.6901	down	down	correct
CATO.US	The Cato Corporation	20191202	19.18	19.22	18.91	18.98	161095	17.6923	down	down	correct
CB.US	Chubb Limited	20191202	151.85	152.25	149.69	149.78	1091181	142.7713	down	down	correct
CBB.US	P	20191202	1.845	1.845	1.845	1.845	0	0.4869
CBD.US	Companhia Brasileira de Distribuição	20191202	18.85	18.97	18.8065	18.91	321326	17.7205	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191202	9.93	9.93	9.7	9.7	20539	8.284	down	down	correct
CBL.US	PE	20191202	10.25	10.25	9.59	9.63	30088	9.63	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191202	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191202	57.09	57.22	55.91	56.52	1455311	56.52	down	down	correct
CBT.US	Cabot Corporation	20191202	47.23	48.14	46.58	46.67	269173	43.9341	down	down	correct
CBU.US	Community Bank System Inc	20191202	68	68.21	67.43	67.49	220244	63.7053	down	down	correct
CBX.US	NYSE LISTED TEST	20191202	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191202	26.96	26.985	26.66	26.88	156925	26.88	down	down	correct
CC.US	The Chemours Company	20191202	15.99	16.37	15.6	15.71	1645103	14.309	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191202	133.45	134.13	130.86	130.95	2027739	122.162	down	down	correct
CCJ.US	Cameco Corporation	20191202	9.17	9.22	9.03	9.13	1596339	9.051	down	down	correct
CCK.US	Crown Holdings Inc	20191202	76.35	76.36	75.27	75.75	936168	75.1663	down	down	correct
CCL.US	Carnival Corporation & plc	20191202	45.16	45.18	44.44	44.49	3377533	43.9767	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20191202	2.653	2.71	2.6	2.69	1675	2.69	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191202	2.5	2.66	2.48	2.61	5138165	2.61	up	up	correct
CCS.US	Century Communities Inc	20191202	28.57	28.66	27.47	27.73	343656	27.5631	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191202	18.6	18.72	18.46	18.51	614381	15.7457	down	up	incorrect
CCX.US	WS	20191202	2.72	2.73	2.65	2.67	177167	1.4613	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191202	60.39	60.6	59.06	60.37	1067111	60.37	down	down	correct
CDE.US	Coeur Mining Inc	20191202	6.52	6.66	6.48	6.6	5150920	6.6	up	up	correct
CDR.US	PC	20191202	23	23.06	22.9747	23.06	3000	19.7112	up	up	correct
CE.US	Celanese Corporation	20191202	125.85	126.64	124.48	124.8	714700	119.4447	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20191202	25.11	25.12	24.955	25.12	7172	24.6859	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191202	27.05	27.07	26.92	26.92	8787	24.6564	down	down	correct
CEIX.US	CONSOL Energy Inc	20191202	12.8	12.99	12.25	12.6	415527	12.6	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20191202	8.66	8.85	8.55	8.8	8082	8.3129	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191202	50.1	50.2	49.5	49.55	168800	41.1065	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191202	6.03	6.03	5.8985	5.94	432765	44.7342	down	down	correct
CEPU.US	Central Puerto S.A	20191202	4	4	3.8	3.83	173316	3.83	down	down	correct
CEQP.US	P	20191202	9.18	9.18	9.1513	9.1632	30648	7.3792	down	up	incorrect
CF.US	CF Industries Holdings Inc	20191202	46.09	46.23	45.52	45.69	1686444	42.9588	down	up	incorrect
CFG.US	PE	20191202	25.05	25.05	24.65	24.75	373441	21.9818	down	down	correct
CFX.US	Colfax Corporation	20191202	33.8	34.25	33.26	33.32	902143	33.32	down	down	correct
CFXA.US	Colfax Corporation	20191202	148.79	149.05	145.72	145.72	3900	134.9297	down	down	correct
CGA.US	China Green Agriculture Inc	20191202	3	3.0897	2.72	2.76	16113	2.76	down	down	correct
CGAU.US	Centerra Gold Inc	20191202	7.43	7.91	6.48	7.59	133900	7.3069	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191202	47.6	47.6	46.71	46.9	119120	43.4573	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20191202	70.06	70.31	69.39	69.81	1356910	68.1902	down	down	correct
CHE.US	Chemed Corporation	20191202	428.88	431.18	422.4	422.47	51243	420.0571	down	down	correct
CHGG.US	Chegg Inc	20191202	38.84	38.89	37.61	38.5	1044415	38.5	down	down	correct
CHH.US	Choice Hotels International Inc	20191202	97.27	98.3	96.71	97.14	328443	96.2229	down	down	correct
CHK.US	PD	20191202	21.94	21.94	19.68	19.82	18345	18.4132	down	down	correct
CHMI.US	PB	20191202	25.9	25.9	25.7612	25.7612	1202	21.5123	down	down	correct
CHN.US	The China Fund Inc	20191202	20.58	20.68	20.51	20.6	9808	11.8715	up	up	correct
CHRA.US	Charah Solutions Inc	20191202	2.36	2.39	2.01	2.1	60125	2.1	down	down	correct
CHS.US	Chico's FAS Inc	20191202	4.8	4.8	4.675	4.7	2776368	4.4133	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191202	37.28	37.28	37.13	37.13	60269	34.4719	down	down	correct
CHWY.US	Chewy Inc	20191202	24.98	24.99	23.35	23.83	3023495	23.83	down	down	correct
CI.US	Cigna Corporation	20191202	199.92	200.39	196.84	196.94	1498864	193.4144	down	down	correct
CIA.US	Citizens Inc	20191202	6.85	6.86	6.74	6.82	48270	6.82	down	up	incorrect
CIB.US	Bancolombia S.A	20191202	48.3	48.88	48.04	48.27	320685	45.4696	down	down	correct
CIEN.US	Ciena Corporation	20191202	37.79	37.86	36.61	36.73	2399373	36.73	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20191202	2.75	2.76	2.7044	2.76	76689	2.3431	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20191202	3.04	3.06	3.01	3.01	4169975	2.5874	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191202	16.62	16.67	16.53	16.59	122104	14.6087	down	down	correct
CIM.US	PD	20191202	26.0301	26.047	26	26	90644	21.2133	down	down	correct
CINR.US	Ciner Resources LP	20191202	17.6	17.65	17.27	17.27	15262	16.1251	down	up	incorrect
CIO.US	PA	20191202	25.45	25.45	25.45	25.45	541	22.2102
CIR.US	CIRCOR International Inc	20191202	44.3	44.86	43.6	43.8	101296	43.8	down	down	correct
CIT.US	PB	20191202	25.68	25.68	25.2785	25.32	156733	22.5041	down	down	correct
CIXX.US	CI Financial Corp	20191202	15.6793	15.6793	15.6793	15.6793	212	15.1278
CL.US	Colgate	20191202	68	68	67.13	67.57	3487817	64.5267	down	down	correct
CLB.US	Core Laboratories N.V	20191202	44.09	44.73	43.54	43.89	879298	43.4775	down	down	correct
CLF.US	Cleveland	20191202	8.1	8.45	8.04	8.41	11511360	7.7576	up	down	incorrect
CLH.US	Clean Harbors Inc	20191202	82.85	83.54	82.55	82.68	248573	82.68	down	down	correct
CLI.US	Mack	20191202	21.42	21.42	21.075	21.08	710787	20.3345	down	down	correct
CLPR.US	Clipper Realty Inc	20191202	8.91	8.97	8.9	8.94	9487	8.046	up	up	correct
CLR.US	Continental Resources Inc	20191202	31.49	31.75	31.04	31.22	968421	30.7854	down	up	incorrect
CLS.US	Celestica Inc	20191202	7.79	7.83	7.52	7.54	554202	7.54	down	down	correct
CLW.US	Clearwater Paper Corporation	20191202	21.95	22.38	21.5	21.54	166125	21.54	down	down	correct
CLX.US	The Clorox Company	20191202	147.94	149.07	147.59	148.93	845730	142.1263	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191202	86.9	87.045	86.48	86.62	303802	77.88	down	down	correct
CMA.US	Comerica Incorporated	20191202	70.87	71.37	69.9	70.1	1201324	62.6298	down	down	correct
CMC.US	Commercial Metals Company	20191202	21.42	21.75	21.39	21.66	840912	20.7577	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191202	3.34	3.35	3.26	3.27	160556	1.9398	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191202	813.11	814.805	798.02	813.78	450525	813.78	up	up	correct
CMI.US	Cummins Inc	20191202	183.39	184.63	181.1	181.26	940187	172.1921	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191202	7.79	7.8	7.75	7.76	356995	6.4241	down	down	correct
CMP.US	Compass Minerals International Inc	20191202	55.62	56.18	55.18	55.27	277689	50.6924	down	down	correct
CMRE.US	PE	20191202	26.1137	26.28	25.971	26.0599	21686	21.8276	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191202	25.91	26.0537	25.77	25.99	40380	23.3861	up	up	correct
CMSC.US	CMS Energy Corp	20191202	26.61	26.61	26.3116	26.43	27330	23.6879	down	down	correct
CMSD.US	CMS Energy Corp	20191202	26.51	26.54	26.26	26.28	42800	23.9226	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191202	4.73	4.73	4.7075	4.72	23601	4.277	down	up	incorrect
CNA.US	CNA Financial Corporation	20191202	44.83	44.83	44	44.08	121989	38.5287	down	down	correct
CNC.US	Centene Corporation	20191202	60.32	60.92	59.4125	60.18	5178147	60.18	down	down	correct
CNF.US	CNFinance Holdings Limited	20191202	5.03	5.03	5.03	5.03	128	5.03
CNHI.US	CNH Industrial N.V	20191202	10.61	10.63	10.44	10.57	4516644	10.1751	down	down	correct
CNI.US	Canadian National Railway Company	20191202	90.84	91.27	89.97	90.05	916856	85.5924	down	down	correct
CNK.US	Cinemark Holdings Inc	20191202	33.97	34.39	33.795	34.29	1501676	33.4447	up	up	correct
CNMD.US	CONMED Corporation	20191202	113.83	114.34	111.03	112.55	345879	110.543	down	down	correct
CNNE.US	Cannae Holdings Inc	20191202	37.62	37.72	36.89	37.03	345383	37.03	down	down	correct
CNP.US	CenterPoint Energy Inc	20191202	24.54	24.7111	24.36	24.39	3394992	22.9852	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20191202	28.17	28.17	27.49	27.63	6949857	22.9578	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191202	6.94	6.95	6.64	6.74	425042	4.5222	down	down	correct
CNS.US	Cohen & Steers Inc	20191202	67.13	67.51	65.19	65.49	164262	60.6256	down	down	correct
CNX.US	CNX Resources Corporation	20191202	6.95	6.97	6.565	6.62	4363417	6.62	down	down	correct
CO.US	Global Cord Blood Corporation	20191202	4.99	5	4.66	4.77	131020	4.77	down	down	correct
CODI.US	PC	20191202	25.14	25.14	24.94	24.99	175482	21.3674	down	up	incorrect
COE.US	China Online Education Group	20191202	6.8746	7	6.75	7	7118	7	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191202	16.01	16.09	15.72	16	11661480	15.3519	down	down	correct
COLD.US	Americold Realty Trust	20191202	37.5	37.74	37.0891	37.29	876565	35.5349	down	down	correct
COO.US	The Cooper Companies Inc	20191202	313.53	314.2	309.53	311.78	317920	311.6747	down	down	correct
COP.US	ConocoPhillips	20191202	60.24	61.3	60.02	60.37	7173748	56.2957	up	up	correct
COR.US	CoreSite Realty Corporation	20191202	112.96	113.35	111.8	112.08	188674	102.5928	down	up	incorrect
CORR.US	PA	20191202	25.61	25.61	25.33	25.36	14704	21.1561	down	down	correct
COTY.US	Coty Inc	20191202	11.52	11.59	11.3	11.58	3341212	11.4546	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191202	236.86	238.33	235.25	235.83	1442445	44.108	down	down	correct
CPA.US	Copa Holdings S.A	20191202	103.89	104.44	102.88	103.1	213500	102.1815	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191202	9.55	9.7899	9.5108	9.55	3869	7.5086
CPB.US	Campbell Soup Company	20191202	46.47	47.16	46.15	47.14	2485485	44.3463	up	up	correct
CPE.US	Callon Petroleum Company	20191202	3.71	3.755	3.67	3.71	970747	37.1
CPF.US	Central Pacific Financial Corp	20191202	29.19	29.27	28.86	28.91	113759	26.5204	down	down	correct
CPG.US	Crescent Point Energy Corp	20191202	3.51	3.58	3.42	3.44	1849618	3.3779	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20191202	90.87	91.3	90.27	91.06	66534	87.5883	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191202	10.1	10.16	9.87	9.94	201260	9.2271	down	down	correct
CPRI.US	Capri Holdings Limited	20191202	37.3	37.3	36.36	36.45	2628500	36.45	down	down	correct
CPS.US	Cooper	20191202	28.58	29.9	28.38	28.71	267704	28.71	up	up	correct
CPT.US	Camden Property Trust	20191202	111.35	111.48	109.35	109.35	428554	102.1089	down	down	correct
CR.US	Crane Co	20191202	83.43	83.7399	82.46	82.46	239309	78.8859	down	down	correct
CRD.US	B	20191202	9.91	10.17	9.87	10.09	33673	9.6013	up	up	correct
CRH.US	CRH plc	20191202	38.2	38.245	37.94	38.19	773250	36.1728	down	down	correct
CRI.US	Carter's Inc	20191202	102.79	103.2	100.03	100.62	382195	98.636	down	down	correct
CRK.US	Comstock Resources Inc	20191202	6.35	6.65	6.26	6.65	559414	6.65	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191202	146.41	146.41	144.21	144.71	234123	144.71	down	down	correct
CRM.US	salesforce.com inc	20191202	163.1	163.21	158.1	161	5140087	161	down	down	correct
CRS.US	Carpenter Technology Corporation	20191202	52.71	53.01	51.89	52.38	188843	49.3998	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191202	8.2	8.3208	8.07	8.1269	15817	6.6115	down	down	correct
CRY.US	CryoLife Inc	20191202	24.78	24.946	24.34	24.62	132090	24.62	down	down	correct
CS.US	Credit Suisse Group AG	20191202	13.11	13.135	13.02	13.11	2670977	12.5995
CSAN.US	W	20191202	62.83	64.87	62.17	64.5	2835400	63.9235	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191202	156.08	156.725	154.07	154.1	344689	150.0074	down	down	correct
CSLT.US	Castlight Health Inc	20191202	1.4	1.4	1.33	1.33	1110598	1.33	down	up	incorrect
CSTM.US	Constellium SE	20191202	14.21	14.45	13.72	13.76	723304	13.76	down	down	correct
CSU.US	Capital Senior Living Corporation	20191202	3.87	3.9201	3.8001	3.83	3266	53.9437	down	down	correct
CSV.US	Carriage Services Inc	20191202	24.08	24.42	23.89	24.35	78648	23.7262	up	up	correct
CTA.US	PB	20191202	108.11	108.11	106	106	3967	97.5436	down	down	correct
CTBB.US	Qwest Corp. NT	20191202	25	25.04	24.81	24.82	163723	21.8127	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191202	25.89	25.89	25.56	25.59	35271	22.0999	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20191202	5.6	5.9998	5.58	5.88	43253	5.88	up	up	correct
CTLT.US	Catalent Inc	20191202	52.11	52.45	51.26	51.43	584291	51.43	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191202	2.95	3.0501	2.95	3.03	52648	3.03	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191202	7.77	7.7778	7.68	7.75	208238	32.1371	down	down	correct
CTRA.US	Coterra Energy Inc	20191202	16.01	16.09	15.72	16	11661400	14.7783	down	up	incorrect
CTS.US	CTS Corporation	20191202	27.48	27.67	27.02	27.18	101270	26.8333	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191202	11.85	11.86	11.58	11.7	175577	10.5756	down	down	correct
CTVA.US	Corteva Inc	20191202	26.03	26.14	25.04	25.18	7232800	24.4202	down	down	correct
CTZ.US	Qwest Corp. NT	20191202	25.63	25.63	25.3	25.31	27488	23.6713	down	down	correct
CUBE.US	CubeSmart	20191202	30.76	30.91	30.21	30.22	1055790	27.9375	down	down	correct
CUBI.US	PF	20191202	25.77	25.77	25.51	25.68	2097	22.7008	down	down	correct
CUK.US	Carnival Corporation & plc	20191202	42.61	42.61	42.1	42.15	379485	41.6336	down	up	incorrect
CULP.US	Culp Inc	20191202	16.15	16.15	15.43	15.49	26897	14.4369	down	down	correct
CURO.US	CURO Group Holdings Corp	20191202	13.8	14.09	13.52	13.64	259695	12.9758	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191202	40.43	40.5	39.985	40.09	888763	37.2841	down	down	correct
CVA.US	Covanta Holding Corporation	20191202	14.72	14.76	14.6	14.63	625905	13.4405	down	down	correct
CVEO.US	Civeo Corporation	20191202	0.9145	0.93	0.8955	0.91	592859	10.92	down	down	correct
CVI.US	CVR Energy Inc	20191202	34.427	35.0605	34.427	34.7673	374139	28.4636	up	down	incorrect
CVNA.US	Carvana Co	20191202	95.99	96.29	90.89	92	1997948	92	down	down	correct
CVS.US	CVS Health Corporation	20191202	75.22	75.91	75.01	75.55	5274420	71.4122	up	up	correct
CVX.US	Chevron Corporation	20191202	117.98	118.07	116.72	116.8	5196809	105.0316	down	down	correct
CW.US	Curtiss	20191202	137.89	138.7417	134.98	135.03	145250	133.3171	down	down	correct
CWEN.US	Clearway Energy Inc	20191202	19.83	19.84	19.26	19.3	601007	17.7092	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20191202	18.99	19.01	18.45	18.51	187986	16.8967	down	up	incorrect
CWH.US	Camping World Holdings Inc	20191202	12.05	12.34	11.985	12.1	322079	10.6606	up	up	correct
CWK.US	Cushman & Wakefield plc	20191202	19.4	19.46	18.78	18.88	323562	18.88	down	down	correct
CWT.US	California Water Service Group	20191202	51.27	51.27	50.51	50.72	184245	49.0685	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191202	3.72	3.76	3.61	3.63	4469537	3.5816	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191202	5.52	5.54	5.47	5.47	45520	4.944	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20191202	9.84	9.85	9.8153	9.84	7942	8.866
CXP.US	Columbia Property Trust Inc	20191202	20.72	20.72	20.17	20.18	348330	16.0693	down	up	incorrect
CXW.US	CoreCivic Inc	20191202	15.15	15.27	14.9	14.92	1086912	14.005	down	down	correct
CYD.US	China Yuchai International Limited	20191202	13.56	13.7	13.42	13.64	42402	11.7299	up	up	correct
CYH.US	Community Health Systems Inc	20191202	3.2	3.26	3.02	3.05	2693766	3.05	down	down	correct
CZZ.US	Cosan Limited	20191202	17.58	17.88	17.47	17.64	1235148	16.5521	up	up	correct
D.US	Dominion Energy Inc	20191202	82.87	82.95	81.99	82	3603431	75.1589	down	down	correct
DAC.US	Danaos Corporation	20191202	7	7	6.54	6.6	452503	6.4563	down	down	correct
DAL.US	Delta Air Lines Inc	20191202	57.25	57.65	56.715	56.75	5628804	56.361	down	down	correct
DAN.US	Dana Incorporated	20191202	17.07	17.34	16.94	17.06	1054398	16.6703	down	down	correct
DAO.US	Youdao Inc	20191202	13.56	14.1	13.56	14	24500	14	up	up	correct
DAR.US	Darling Ingredients Inc	20191202	23.79	24	23.7	23.84	1132583	23.84	up	up	correct
DAVA.US	Endava plc	20191202	47.65	47.9	45.4001	45.88	90351	45.88	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191202	7.23	7.25	7.16	7.19	3894963	7.19	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191202	7.32	7.3504	7.035	7.08	584711	7.08	down	down	correct
DBI.US	Designer Brands Inc	20191202	16.52	16.62	16.01	16.08	1408800	15.5845	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191202	20.71	20.88	20.66	20.85	81219	17.6632	up	up	correct
DBRG.US	PJ	20191202	23	23	22.85	22.89	38040	19.4166	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191202	8.8	8.8	8.69	8.8	113552	7.5966
DCI.US	Donaldson Company Inc	20191202	56.37	56.42	55.14	55.17	477695	53.308	down	down	correct
DCM.US	NTT DOCOMO INC	20191202	6860	6900	6800	6800	159130	6800	down	up	incorrect
DCO.US	Ducommun Incorporated	20191202	48.88	49.41	47.53	47.61	66619	47.61	down	up	incorrect
DCP.US	PC	20191202	23.78	23.95	23.42	23.65	37405	19.1707	down	down	correct
DCUE.US	Dominion Energy Inc	20191202	105.1	105.64	104.77	104.77	15700	92.3615	down	down	correct
DD.US	DuPont de Nemours Inc	20191202	64.77	65.73	64.6593	64.86	4512434	62.4187	up	up	correct
DDD.US	3D Systems Corporation	20191202	8.55	8.79	8.48	8.55	1376994	8.55
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191202	14.05	14.38	14.05	14.3	14946	11.7692	up	down	incorrect
DDS.US	Dillard's Inc	20191202	71.8	72.65	71.15	71.63	210331	70.0243	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191202	26.2	26.2	26.137	26.1472	4130	22.396	down	down	correct
DE.US	Deere & Company	20191202	165.3	167.24	164.77	165.29	2743126	160.5044	down	down	correct
DEA.US	Easterly Government Properties Inc	20191202	23.21	23.22	22.95	23.09	710162	21.0415	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20191202	168.39	168.99	162.32	162.76	571450	162.76	down	down	correct
DEI.US	Douglas Emmett Inc	20191202	44	44.11	43.28	43.28	678893	40.3019	down	down	correct
DELL.US	Dell Technologies Inc	20191202	48.35	48.67	47.33	47.72	3754499	24.1865	down	down	correct
DEO.US	Diageo plc	20191202	162.93	163.08	161.39	162.77	322398	155.181	down	down	correct
DESP.US	Despegar.com Corp	20191202	12.54	12.54	11.92	12	401667	12	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191202	10.12	10.14	10	10.12	36712	8.5263
DFIN.US	Donnelley Financial Solutions Inc	20191202	10.06	10.12	9.69	9.73	315887	9.73	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191202	26.5	26.5209	26.34	26.48	39806	22.9017	down	up	incorrect
DFS.US	Discover Financial Services	20191202	85.26	85.54	83.96	84.06	1294988	80.1254	down	down	correct
DG.US	Dollar General Corporation	20191202	39.57	39.6075	38.6325	38.67	3709771	152.291	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191202	106.49	107.28	106.095	106.5	822410	102.2632	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191202	3.05	3.058	3.03	3.03	251160	2.526	down	down	correct
DHI.US	D.R. Horton Inc	20191202	55.28	55.34	54.33	54.85	3527898	53.7247	down	up	incorrect
DHT.US	DHT Holdings Inc	20191202	7.38	7.41	7.14	7.17	1866483	5.5761	down	up	incorrect
DHX.US	DHI Group Inc	20191202	3.38	3.38	3.27	3.31	366341	3.31	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191202	18.14	18.14	18.0211	18.07	36017	15.5924	down	up	incorrect
DIN.US	Dine Brands Global Inc	20191202	82.68	83.15	81.79	82.78	292312	77.9786	up	up	correct
DIS.US	The Walt Disney Company	20191202	152.94	152.97	149.1	150.62	10365740	149.723	down	down	correct
DK.US	Delek US Holdings Inc	20191202	34.46	35.5	34.41	34.45	1017912	32.7318	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20191202	32.19	32.27	31.59	31.9	35099	25.5702	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191202	45.85	46.445	44.6498	46.11	2856730	41.8283	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20191202	68.99	68.99	67.34	67.39	272500	65.8781	down	down	correct
DLNG.US	PB	20191202	20.4	20.4	20.3	20.355	14605	16.5564	down	down	correct
DLR.US	PL	20191202	25.35	25.35	25.01	25.13	87314	22.5085	down	down	correct
DLX.US	Deluxe Corporation	20191202	51.05	51.27	50.31	50.43	272741	46.8267	down	down	correct
DM.US	Desktop Metal Inc	20191202	9.92	9.92	9.92	9.92	100	9.92
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191202	14.36	14.43	14.29	14.39	37269	13.1033	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191202	20.79	20.79	20.4	20.45	94128	16.7218	down	down	correct
DNOW.US	NOW Inc	20191202	11.27	11.41	11.1	11.11	939863	11.11	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191202	12.67	12.7195	12.61	12.62	293732	10.9208	down	down	correct
DOC.US	Physicians Realty Trust	20191202	19.16	19.175	18.925	19.03	1497242	17.1064	down	down	correct
DOOR.US	Masonite International Corporation	20191202	72.03	72.13	70.74	71.11	122044	71.11	down	down	correct
DOV.US	Dover Corporation	20191202	111.65	112.18	110.14	110.31	1021031	106.9317	down	down	correct
DOW.US	Dow Inc	20191202	53	53.75	52.89	53.16	3364773	47.8111	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191202	15.25	15.31	15.07	15.17	57291	11.8489	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20191202	296.26	298.98	293.14	294.05	949700	288.5406	down	down	correct
DQ.US	Daqo New Energy Corp	20191202	38.19	41.14	38.18	40.04	1452475	8.008	up	up	correct
DRD.US	DRDGOLD Limited	20191202	4.05	4.2	4.05	4.17	53865	3.7173	up	up	correct
DRE.US	Duke Realty Corporation	20191202	35.16	35.16	34.59	34.64	2444586	33.0259	down	down	correct
DRI.US	Darden Restaurants Inc	20191202	118.49	119.44	117.99	119.32	997630	115.2993	up	up	correct
DRQ.US	Dril	20191202	42.77	43.83	41.9	42.83	280078	42.83	up	up	correct
DS.US	PD	20191202	23.4605	23.4999	23.3532	23.4999	1465	21.5615	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20191202	19.9	19.97	19.8342	19.95	283963	16.0491	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191202	8.19	8.19	8.045	8.05	167512	7.3147	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191202	10.92	10.95	10.9	10.95	115039	9.3604	up	down	incorrect
DSX.US	PB	20191202	25.64	25.65	25.51	25.55	2449	21.7522	down	down	correct
DT.US	Dynatrace Inc	20191202	26.88	26.955	25.18	26.3	587762	26.3	down	down	correct
DTE.US	DTE Energy Company	20191202	124.35	124.91	123.36	123.38	1280621	97.8761	down	up	incorrect
DTF.US	DTF Tax	20191202	14.6	14.6959	14.41	14.52	4905	13.5671	down	down	correct
DTLA.US	P	20191202	20.2289	20.2289	20.2289	20.2289	190	20.2289
DTP.US	DTE Energy Co	20191202	49.85	49.85	49.54	49.54	93400	43.4565	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191202	25.82	25.8352	25.4	25.55	30560	23.1248	down	down	correct
DTY.US	DTE Energy Company	20191202	26.498	26.498	26.3	26.34	13371	23.4787	down	down	correct
DUK.US	PA	20191202	26.95	27	26.74	26.94	129142	24.3142	down	down	correct
DUKB.US	Duke Energy Corp	20191202	26.7	26.82	26.5401	26.64	35160	23.7135	down	down	correct
DVA.US	DaVita Inc	20191202	71.78	72.19	71.43	71.93	1276027	71.93	up	up	correct
DVD.US	Dover Motorsports Inc	20191202	1.92	1.92	1.85	1.85	15062	1.7159	down	down	correct
DVN.US	Devon Energy Corporation	20191202	22.15	22.37	21.79	21.83	4867539	19.6109	down	up	incorrect
DXC.US	DXC Technology Company	20191202	37.35	37.7	36.26	36.27	2748817	35.3614	down	down	correct
DY.US	Dycom Industries Inc	20191202	52.06	52.63	50.51	50.67	489129	50.67	down	down	correct
E.US	Eni S.p.A	20191202	30.07	30.12	29.85	29.91	364384	26.1915	down	down	correct
EAF.US	GrafTech International Ltd	20191202	14.14	14.545	14.07	14.28	1318923	14.0313	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191202	25.56	25.58	25.28	25.36	43743	24.7642	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191202	11.09	11.26	11.004	11.25	45858	8.8836	up	down	incorrect
EAT.US	Brinker International Inc	20191202	44.91	45.94	44.55	45.85	641827	44.9647	up	up	correct
EB.US	Eventbrite Inc	20191202	21.49	21.595	19.72	19.75	687545	19.75	down	down	correct
EBF.US	Ennis Inc	20191202	20.68	20.72	20.38	20.45	104607	18.5722	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191202	8.28	8.36	8.23	8.33	189548	7.4232	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191202	55.31	55.95	53.39	53.62	303888	53.62	down	down	correct
EC.US	Ecopetrol S.A	20191202	18.56	18.58	18.22	18.25	471881	16.1585	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191202	14.35	14.65	14.34	14.61	175749	11.2485	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20191202	25.88	26.05	25.85	26	6361	22.1378	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191202	25.9315	25.9315	25.7926	25.8	2789	22.1464	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191202	25.74	25.99	25.71	25.861	3639	23.7092	up	up	correct
ECL.US	Ecolab Inc	20191202	187.31	187.31	185.07	185.16	997178	181.3583	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191202	9.51	9.58	8.96	9.09	363163	9.09	down	down	correct
ECVT.US	Ecovyst Inc	20191202	15.89	15.97	15.69	15.74	96697	11.184	down	down	correct
ED.US	Consolidated Edison Inc	20191202	86.5	86.64	85.47	85.55	1329290	79.047	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191202	6.82	6.84	6.8	6.83	132554	5.8174	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191202	13.15	13.24	13.07	13.14	77596	9.9419	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191202	11.57	11.61	11.5	11.51	39888	8.8631	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191202	5.31	5.31	5.04	5.26	55571	5.26	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191202	121.28	122.74	120.565	122.25	6474740	12.225	up	up	correct
EEA.US	The European Equity Fund Inc	20191202	9.21	9.2245	9.21	9.2245	381	8.7721	up	up	correct
EEX.US	Emerald Holding Inc	20191202	10.1	10.24	10.02	10.08	174836	9.9991	down	down	correct
EFC.US	PA	20191202	25.4	25.4	25.25	25.29	23999	21.791	down	down	correct
EFL.US	Eaton Vance Floating	20191202	9.2	9.25	9.11	9.25	83541	8.3537	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191202	12.94	12.98	12.9	12.98	178124	11.2824	up	up	correct
EFT.US	Eaton Vance Floating	20191202	13.28	13.32	13.22	13.3	143767	11.6434	up	up	correct
EFX.US	Equifax Inc	20191202	139.57	140.085	138.2	138.23	480788	135.9594	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191202	13.04	13.06	13.03	13.045	132216	12.0662	up	up	correct
EGHT.US	8x8 Inc	20191202	20.64	20.64	19.31	19.62	1415397	19.62	down	down	correct
EGO.US	Eldorado Gold Corporation	20191202	7.81	7.9	7.6367	7.88	1891107	7.88	up	up	correct
EGP.US	EastGroup Properties Inc	20191202	136.09	136.53	134.69	134.92	190418	128.742	down	down	correct
EGY.US	VAALCO Energy Inc	20191202	1.85	1.85	1.73	1.74	198388	1.74	down	down	correct
EHC.US	Encompass Health Corporation	20191202	70.68	71.07	69.79	70.11	467479	67.9267	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191202	9.68	9.69	9.6	9.6	69150	8.0856	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191202	10.05	10.05	10	10.01	23685	9.4954	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191202	18.37	18.37	18.35	18.35	2900	18.35	down	down	correct
EIG.US	Employers Holdings Inc	20191202	42.94	43.08	41.93	41.93	103925	39.657	down	down	correct
EIX.US	Edison International	20191202	68.91	71.735	68.15	71.56	4371803	65.4694	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191202	195.06	195.82	193.835	195.59	1178366	192.9098	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191202	27.77	27.98	27.48	27.62	2864141	27.62	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191202	25.6	25.6	25.24	25.53	84901	23.2219	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191202	16.6	16.66	16.21	16.38	443607	16.38	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191202	14.95	14.99	14.6	14.8	662524	6.4596	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191202	73.94	74.2	72.86	73.21	1895496	70.1245	down	down	correct
ELVT.US	Elevate Credit Inc	20191202	4.14	4.18	4.07	4.15	142669	4.15	up	up	correct
ELY.US	Callaway Golf Company	20191202	20.68	20.94	20.45	20.82	830967	20.7853	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191202	14.1	14.11	13.92	13.92	299866	11.6208	down	down	correct
EME.US	EMCOR Group Inc	20191202	89.2	89.35	87.18	87.4	221544	86.5944	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20191202	15.39	15.39	15.3	15.39	38351	12.3958
EMN.US	Eastman Chemical Company	20191202	78.81	79.79	78.37	78.38	930872	72.841	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191202	7.63	7.63	7.52	7.55	127351	31.5832	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191202	26.18	26.18	25.7965	25.85	11192	24.3565	down	down	correct
EMR.US	Emerson Electric Co	20191202	73.95	74.75	73.31	73.36	2444586	69.6849	down	down	correct
ENB.US	Enbridge Inc	20191202	37.93	38	37.5	37.83	2145478	32.8909	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191202	26.96	26.96	26.55	26.77	36463	24.6667	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191202	9.22	9.22	8.95	9.01	569663	7.1714	down	down	correct
ENIA.US	Enel Américas S.A	20191202	9.67	9.76	9.61	9.65	2204696	8.7756	down	down	correct
ENIC.US	Enel Chile S.A	20191202	3.7	3.75	3.65	3.71	602941	3.2212	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191202	25.1	25.16	25.06	25.0965	1962	22.7427	down	down	correct
ENLC.US	EnLink Midstream LLC	20191202	4.8	4.81	4.46	4.51	4001131	3.6095	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191202	25.98	26.08	25.8	25.9	24946	24.2333	down	down	correct
ENR.US	PA	20191202	106.35	106.6876	105.5	105.985	30113	89.7523	down	down	correct
ENS.US	EnerSys	20191202	70.44	70.83	69.56	69.62	146734	68.1609	down	up	incorrect
ENV.US	Envestnet Inc	20191202	71.1	71.36	69.41	69.91	503375	69.91	down	down	correct
ENVA.US	Enova International Inc	20191202	23.19	23.425	22.55	22.64	207476	22.64	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20191202	2.66	2.7	2.64	2.65	38614	2.65	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191202	5.54	5.55	5.45	5.48	153538	4.3167	down	down	correct
EOG.US	EOG Resources Inc	20191202	71.62	72.62	70.71	70.79	3939544	65.699	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191202	15.95	16	15.85	15.875	77009	13.7385	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191202	17.44	17.452	17.28	17.36	154402	15.2294	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191202	22.28	22.62	22.08	22.5746	49593	20.8506	up	up	correct
EP.US	PC	20191202	49.85	50.11	49.85	50	17228	50	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20191202	24.49	24.77	24.29	24.36	303695	24.2633	down	down	correct
EPAM.US	EPAM Systems Inc	20191202	211.08	211.4944	204.96	205.05	580696	205.05	down	down	correct
EPC.US	Edgewell Personal Care Company	20191202	30.99	30.99	30.37	30.48	430845	29.88	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191202	26.32	26.38	25.85	25.96	6258101	21.8288	down	down	correct
EPR.US	PG	20191202	25.77	25.77	25.42	25.43	10040	22.2264	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191202	26.07	26.1098	25.61	25.95	948669	23.6482	down	up	incorrect
EQC.US	PD	20191202	28.82	28.85	28.51	28.7	9440	25.7306	down	down	correct
EQNR.US	Equinor ASA	20191202	18.71	18.77	18.53	18.54	1613482	17.2414	down	down	correct
EQR.US	Equity Residential	20191202	84.86	85.15	83.41	83.5	2634389	77.6697	down	down	correct
EQS.US	Equus Total Return Inc	20191202	1.5882	1.5898	1.5482	1.58	7100	1.58	down	down	correct
EQT.US	EQT Corporation	20191202	8.8	8.81	8.38	8.44	8333277	8.392	down	down	correct
ERF.US	Enerplus Corporation	20191202	6.27	6.35	6.135	6.15	1024774	5.8064	down	down	correct
ERJ.US	Embraer S.A	20191202	17.23	17.52	17.19	17.5	1094746	17.5	up	up	correct
ES.US	Eversource Energy	20191202	82.32	82.57	81.76	82.02	2334910	77.1345	down	down	correct
ESE.US	ESCO Technologies Inc	20191202	87.79	88.185	86.39	86.63	154502	86.0043	down	down	correct
ESGC.US	Eros STX Global Corporation	20191202	2.66	2.72	2.49	2.55	4493515	2.55	down	up	incorrect
ESI.US	Element Solutions Inc	20191202	11.74	11.96	11.46	11.47	3272600	11.2981	down	up	incorrect
ESNT.US	Essent Group Ltd	20191202	54.85	55.03	54.03	54.39	768502	52.526	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191202	13.99	13.99	13.75	13.77	633415	13.1792	down	down	correct
ESS.US	Essex Property Trust Inc	20191202	311.82	311.87	304.25	304.72	478860	285.6281	down	up	incorrect
ESTC.US	Elastic N.V	20191202	79.32	79.7	74.8	76.41	1609431	76.41	down	down	correct
ESTE.US	Earthstone Energy Inc	20191202	4.55	4.59	4.15	4.17	184395	4.17	down	down	correct
ETB.US	Eaton Vance Tax	20191202	16.11	16.2	16.03	16.13	74369	13.5171	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191202	17.94	17.97	17.57	17.67	215900	15.1899	down	up	incorrect
ETG.US	Eaton Vance Tax	20191202	17.38	17.4	17.25	17.3	177734	14.8134	down	down	correct
ETI.US	P	20191202	7.15	7.15	7.15	7.15	182242	3.9155
ETJ.US	Eaton Vance Risk	20191202	9.33	9.35	9.26	9.31	168969	7.7881	down	down	correct
ETN.US	Eaton Corporation plc	20191202	92.98	93.38	91.94	91.98	2387774	87.3314	down	down	correct
ETO.US	Eaton Vance Tax	20191202	25.75	25.8799	25.0641	25.2	117176	21.5101	down	down	correct
ETR.US	Entergy Corporation	20191202	115.95	116.27	115.05	115.98	1813091	107.9387	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191202	10.01	10.11	9.46	9.53	2451847	7.9764	down	down	correct
ETV.US	Eaton Vance Tax	20191202	14.84	14.85	14.72	14.73	390822	12.2332	down	down	correct
ETW.US	Eaton Vance Tax	20191202	10.31	10.34	10.18	10.19	362938	8.481	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191202	21.7	21.98	21.7	21.8	11504	20.0927	up	up	correct
ETY.US	Eaton Vance Tax	20191202	12.31	12.32	12.22	12.27	252511	10.325	down	down	correct
EURN.US	Euronav NV	20191202	10.89	10.9	10.72	10.77	1105205	8.961	down	up	incorrect
EVA.US	Enviva Partners LP	20191202	34.61	34.72	34.1578	34.49	52770	30.1906	down	down	correct
EVC.US	Entravision Communications Corporation	20191202	2.85	2.87	2.73	2.77	176181	2.4961	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191202	6.25	6.26	6.21	6.22	90401	5.4453	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191202	13.2653	13.2853	13.1654	13.2428	39327	11.1803	down	down	correct
EVH.US	Evolent Health Inc	20191202	7.16	7.32	6.55	6.61	2989341	6.61	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20191202	12.85	12.89	12.79	12.87	58024	11.7761	up	up	correct
EVR.US	Evercore Inc	20191202	77.44	78.06	76.41	76.46	261374	72.5343	down	down	correct
EVRG.US	Evergy Inc	20191202	63.11	63.34	62.32	62.38	1943933	58.1607	down	down	correct
EVRI.US	Everi Holdings Inc	20191202	13.45	13.4995	13.12	13.2	858057	13.2	down	down	correct
EVT.US	Eaton Vance Tax	20191202	25.05	25.18	24.85	24.86	128548	21.3099	down	down	correct
EVTC.US	EVERTEC Inc	20191202	32.71	32.73	31.8	32.11	231764	31.7452	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191202	245.52	246.945	242	242.85	2757801	80.95	down	down	correct
EXD.US	Eaton Vance Tax	20191202	10.15	10.15	10	10.04	26698	8.4849	down	down	correct
EXG.US	Eaton Vance Tax	20191202	8.68	8.69	8.57	8.58	665338	7.1902	down	down	correct
EXK.US	Endeavour Silver Corp	20191202	2.13	2.18	2.11	2.13	2675874	2.13
EXP.US	Eagle Materials Inc	20191202	91.89	91.89	90.57	90.88	269696	90.1756	down	down	correct
EXPR.US	Express Inc	20191202	3.99	3.99	3.62	3.64	1286352	3.64	down	down	correct
EXR.US	Extra Space Storage Inc	20191202	105.73	105.96	104.32	104.61	762240	97.4597	down	down	correct
EXTN.US	Exterran Corporation	20191202	5.4	5.59	5.3	5.34	225000	5.34	down	down	correct
FAF.US	First American Financial Corporation	20191202	63.54	63.69	63.02	63.31	540639	59.0557	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191202	37.27	37.45	36.225	36.33	347278	35.8759	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191202	63.27	63.39	62.39	62.43	996707	60.9769	down	down	correct
FBK.US	FB Financial Corporation	20191202	38.59	38.66	38.04	38.16	33660	37.2734	down	down	correct
FBP.US	First BanCorp	20191202	10.59	10.63	10.4	10.41	740713	9.8691	down	down	correct
FC.US	Franklin Covey Co	20191202	36.78	37.14	36.44	36.74	40006	36.74	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191202	14.31	14.34	14.09	14.1	366740	12.9948	down	down	correct
FCN.US	FTI Consulting Inc	20191202	109.13	109.13	107.68	107.96	233621	107.96	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20191202	28.31	28.31	27.695	27.96	451910	25.3829	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20191202	26.06	26.06	26.06	26.06	200	22.721
FCT.US	First Trust Senior Floating Rate Income Fund II	20191202	12.08	12.14	12.08	12.11	97134	9.9603	up	up	correct
FCX.US	Freeport	20191202	11.37	11.66	11.19	11.45	24411689	11.3346	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191202	14.61	14.61	14.48	14.49	47475	12.5628	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191202	32.67	32.89	32.3	32.75	134480	31.8397	up	up	correct
FDS.US	FactSet Research Systems Inc	20191202	259.98	261.3025	258.1833	260.14	297978	255.3388	up	up	correct
FDX.US	FedEx Corporation	20191202	160.46	163.7	158.03	158.03	2705245	153.3462	down	down	correct
FE.US	FirstEnergy Corp	20191202	47.42	47.68	47.12	47.52	3556373	43.5704	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191202	2.03	2.03	1.93	1.93	7329	1.8428	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191202	11.15	11.3	11.1067	11.23	247574	9.1125	up	up	correct
FENG.US	Phoenix New Media Limited	20191202	3.06	3.16	3.06	3.13	70639	0.3687	up	down	incorrect
FERG.US	Ferguson plc	20191202	89.7	89.7	89.7	89.7	0	85.1133
FET.US	Forum Energy Technologies Inc	20191202	1.33	1.37	1.26	1.27	914485	25.4	down	up	incorrect
FF.US	FutureFuel Corp	20191202	11.22	11.3	11.01	11.02	58587	6.7713	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191202	16.42	16.42	16.15	16.19	35481	13.7785	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191202	21.7	21.76	21.46	21.56	179867	18.6647	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191202	5.86	5.94	5.86	5.87	66941	4.8413	up	down	incorrect
FHI.US	Federated Hermes Inc	20191202	33.65	33.71	33.11	33.2	462504	29.544	down	down	correct
FICO.US	Fair Isaac Corporation	20191202	367.98	367.98	356.97	359.92	246349	359.92	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20191202	15.39	15.39	15.12	15.37	40089	13.3172	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191202	20.76	20.76	20.5	20.51	15052	17.6314	down	down	correct
FINV.US	FinVolution Group	20191202	2.88	2.88	2.55	2.59	1010600	2.3467	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191202	138	138.29	134.68	135.74	3963118	132.4495	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191202	9.01	9.11	9.01	9.1	105819	8.7093	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20191202	51.13	51.55	50.01	50.36	185274	49.5563	down	down	correct
FL.US	Foot Locker Inc	20191202	40.13	40.25	39.46	39.61	2131161	37.7503	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191202	22.08	22.13	21.85	21.98	75371	19.0343	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20191202	9.66	10.07	9.54	10.07	4800	8.5765	up	up	correct
FLO.US	Flowers Foods Inc	20191202	21.41	21.58	21.35	21.56	685957	20.1286	up	up	correct
FLOW.US	SPX FLOW Inc	20191202	47.49	48	47.03	47.08	183446	46.8906	down	up	incorrect
FLR.US	Fluor Corporation	20191202	17.55	17.93	17.045	17.11	1969392	16.8387	down	down	correct
FLS.US	Flowserve Corporation	20191202	48.99	49.37	48.38	48.47	723714	46.2012	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191202	306.8	315.75	306.8	308.42	708213	308.42	up	up	correct
FMC.US	FMC Corporation	20191202	98.03	98.57	97.21	97.86	649431	94.3179	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191202	14.01	14.03	13.96	14.01	11534	12.7925
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191202	36.58	36.58	36.23	36.39	197808	35.0576	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191202	90.9	90.9	89.85	90.04	425911	86.5407	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191202	13.8	13.9	13.7729	13.9	3336	12.5176	up	up	correct
FN.US	Fabrinet	20191202	60.57	60.8	59.03	59.12	197619	59.12	down	down	correct
FNB.US	PE	20191202	29.25	29.505	29	29.06	8811	25.5649	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191202	48.03	48.03	46.36	46.46	724400	46.46	down	down	correct
FNF.US	Fidelity National Financial Inc	20191202	47.6	47.7	47.03	47.14	1470017	43.5159	down	up	incorrect
FNV.US	Franco	20191202	98.29	99.35	97.89	98.86	547911	96.9717	up	up	correct
FOE.US	Ferro Corporation	20191202	14.47	14.58	14.22	14.31	679123	14.31	down	down	correct
FOF.US	Cohen & Steers Closed	20191202	13.11	13.21	13.01	13.02	55914	10.9817	down	up	incorrect
FOR.US	Forestar Group Inc	20191202	20.51	20.51	20.16	20.22	62021	20.22	down	down	correct
FPAC.US	U	20191202	10.2	10.23	10.2	10.22	900	8.8457	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191202	24.1	24.19	23.97	24.18	105421	21.1175	up	up	correct
FPH.US	Five Point Holdings LLC	20191202	7.03	7.03	6.855	6.94	223831	6.94	down	down	correct
FPI.US	Farmland Partners Inc	20191202	6.72	6.72	6.45	6.58	64125	6.2654	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191202	8.43	8.47	8.3	8.34	105465	6.8021	down	down	correct
FR.US	First Industrial Realty Trust Inc	20191202	42.55	42.74	42.18	42.25	1124811	40.2553	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191202	12.98	12.99	12.95	12.99	219638	11.2242	up	down	incorrect
FRO.US	Frontline Ltd	20191202	11.08	11.12	10.68	10.8	1689721	8.8475	down	down	correct
FRT.US	PC	20191202	25.6	25.6	25.328	25.39	3365	23.0068	down	down	correct
FSK.US	FS KKR Capital Corp	20191202	6.36	6.37	6.3	6.31	476651	19.0285	down	down	correct
FSLY.US	Fastly Inc	20191202	20.42	20.65	19.17	19.85	1307884	19.85	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191202	3.3	3.37	3.27	3.31	2889490	3.31	up	up	correct
FSR.US	Fisker Inc	20191202	10.09	10.09	10.08	10.09	2520	10.09
FSS.US	Federal Signal Corporation	20191202	33.03	33.25	32.26	32.36	281524	31.7295	down	down	correct
FT.US	Franklin Universal Trust	20191202	7.68	7.68	7.6474	7.65	44423	6.8357	down	down	correct
FTAI.US	PB	20191202	25.25	25.29	25.1	25.2	618178	21.0867	down	down	correct
FTCH.US	Farfetch Limited	20191202	10.02	10.09	9.69	9.88	1438842	9.88	down	down	correct
FTI.US	TechnipFMC plc	20191202	18.2066	18.4671	18.0619	18.1969	3311761	13.2498	down	down	correct
FTK.US	Flotek Industries Inc	20191202	1.8	1.815	1.65	1.66	217677	1.66	down	down	correct
FTS.US	Fortis Inc	20191202	39.04	39.15	38.91	39.03	1030869	36.28	down	down	correct
FTV.US	Fortive Corporation	20191202	72.64	72.98	71.75	71.78	1980225	59.5955	down	down	correct
FUBO.US	fuboTV Inc	20191202	9.03	9.74	9.03	9.74	602	9.74	up	up	correct
FUL.US	H.B. Fuller Company	20191202	49.92	50.31	49.42	49.52	193228	48.2384	down	down	correct
FUN.US	Cedar Fair L.P	20191202	55.5	55.97	55.139	55.94	331105	53.8287	up	up	correct
FVRR.US	Fiverr International Ltd	20191202	23.1	23.25	21.03	22.54	287029	22.54	down	down	correct
G.US	Genpact Limited	20191202	40.64	40.68	39.83	39.92	1218900	39.1578	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191202	6.16	6.2	6.15	6.19	536611	4.9906	up	up	correct
GAM.US	PB	20191202	27.1	27.19	27.1	27.1801	7616	23.6753	up	up	correct
GATX.US	GATX Corporation	20191202	81.14	81.55	80.26	80.6	180987	76.3518	down	down	correct
GB.US	Global Blue Group Holding AG	20191202	10.2	10.23	10.2	10.22	900	10.22	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191202	23.49	23.49	23.26	23.41	65422	20.5338	down	down	correct
GBL.US	GAMCO Investors Inc	20191202	17.9	18.13	17.33	17.47	13560	15.2099	down	down	correct
GBX.US	The Greenbrier Companies Inc	20191202	28.18	28.8	27.87	28.13	252404	25.9809	down	down	correct
GCI.US	Gannett Co Inc	20191202	6.34	6.535	6.22	6.49	2488553	6.49	up	up	correct
GCO.US	Genesco Inc	20191202	37.13	37.23	36.46	36.91	342663	36.91	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191202	22.35	22.45	21.94	22.1	382993	22.1	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191202	5.74	5.83	5.625	5.7	93977	4.7683	down	down	correct
GD.US	General Dynamics Corporation	20191202	182.03	182.26	177.75	177.99	1963859	168.4849	down	down	correct
GDDY.US	GoDaddy Inc	20191202	66.25	66.25	65.05	65.64	1584873	65.64	down	up	incorrect
GDL.US	The GDL Fund	20191202	9.2	9.2487	9.19	9.2	20360	8.2434
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191202	17.62	17.62	17.39	17.43	32168	15.0562	down	down	correct
GDOT.US	Green Dot Corporation	20191202	23.82	23.9	23.26	23.35	847226	23.35	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191202	21.09	21.1058	20.88	20.89	295128	18.3892	down	down	correct
GE.US	General Electric Company	20191202	11.31	11.52	11.14	11.16	8595826	88.4696	down	down	correct
GEF.US	Greif Inc	20191202	43.07	43.31	42.42	43.11	180189	39.3954	up	up	correct
GEL.US	Genesis Energy L.P	20191202	18.99	19.23	18.83	18.88	776159	15.7746	down	down	correct
GEO.US	The GEO Group Inc	20191202	13.88	14.08	13.68	13.68	1282190	11.6422	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191202	3.93	3.9368	3.86	3.87	756430	29.5854	down	down	correct
GES.US	Guess' Inc	20191202	19.25	19.42	18.89	19.15	2817559	18.3472	down	up	incorrect
GF.US	The New Germany Fund Inc	20191202	15	15	14.89	14.89	17279	12.2955	down	down	correct
GFF.US	Griffon Corporation	20191202	21.25	21.25	20.43	20.77	175734	20.2461	down	down	correct
GFI.US	Gold Fields Limited	20191202	5.29	5.35	5.25	5.28	2714536	4.9917	down	down	correct
GGB.US	Gerdau S.A	20191202	3.99	4.1	3.985	4.07	7161600	3.5713	up	up	correct
GGG.US	Graco Inc	20191202	48.4	48.54	47.87	47.9	424773	46.8008	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20191202	20.19	20.2557	20.15	20.15	48257	16.2696	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191202	8.33	8.4	8.23	8.23	82745	6.4883	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191202	11.47	11.5335	11.45	11.45	17925	10.1517	down	down	correct
GHC.US	Graham Holdings Company	20191202	632.8	633.25	623.99	624.5	20699	609.5257	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191202	10.16	10.6	10.15	10.4	23516	10.1721	up	up	correct
GHL.US	Greenhill & Co. Inc	20191202	17.14	17.22	16.67	16.7	208503	16.1714	down	down	correct
GHM.US	Graham Corporation	20191202	21.25	21.6	21.2	21.5	18478	20.2003	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191202	14.53	14.56	14.47	14.5	129073	12.1514	down	up	incorrect
GIB.US	CGI Inc	20191202	82.81	83.64	82.19	83.29	181557	83.29	up	up	correct
GIC.US	Global Industrial Company	20191202	23.22	23.32	22.76	22.82	23697	20.2266	down	down	correct
GIL.US	Gildan Activewear Inc	20191202	29.2	29.41	28.88	28.95	1189382	28.3105	down	down	correct
GIM.US	Templeton Global Income Fund	20191202	5.88	5.905	5.85	5.89	634626	5.2486	up	up	correct
GIS.US	General Mills Inc	20191202	53.1	53.61	52.72	53.48	2339477	49.9693	up	up	correct
GIX.US	WS	20191202	287.5	288.6	274.9	278.2	63207	275.8094	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191202	10.06	10.13	10.0001	10.125	5100	8.6645	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191202	23.95	23.95	23.95	23.95	272	23.4036
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191202	22.5	22.5	22.5	22.5	100	21.1369
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191202	21.15	21.15	20.8	21.03	625	20.4009	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191202	21.32	21.32	21.32	21.32	105	20.7863
GKOS.US	Glaukos Corporation	20191202	64.25	64.36	61.61	62.69	235789	62.69	down	down	correct
GLOB.US	Globant S.A	20191202	106.99	106.99	103.55	103.75	508669	103.75	down	down	correct
GLOG.US	PA	20191202	26.05	26.2	26.03	26.1199	6212	21.8501	up	up	correct
GLOP.US	PC	20191202	24.3	24.3414	24.214	24.25	30281	19.2562	down	up	incorrect
GLT.US	Glatfelter Corporation	20191202	17.92	18.01	17.75	17.85	149025	16.6034	down	down	correct
GLW.US	Corning Incorporated	20191202	29.05	29.17	28.69	28.75	2938646	27.2109	down	up	incorrect
GM.US	General Motors Company	20191202	36.01	36.36	35.84	35.88	6782000	35.0713	down	down	correct
GME.US	GameStop Corp	20191202	6.35	6.46	6.09	6.17	2060626	6.17	down	up	incorrect
GMED.US	Globus Medical Inc	20191202	56.07	56.21	55.52	55.74	326557	55.74	down	down	correct
GMRE.US	PA	20191202	26.59	26.68	26.45	26.45	3622	22.9	down	down	correct
GMS.US	GMS Inc	20191202	30.92	30.92	28.66	29.26	819261	29.26	down	down	correct
GNE.US	PA	20191202	8.86	8.86	8.86	8.86	410	7.6611
GNK.US	Genco Shipping & Trading Limited	20191202	10.63	10.68	10.36	10.4	243548	9.842	down	down	correct
GNL.US	PB	20191202	24.85	24.85	24.54	24.74	62760	22.0288	down	down	correct
GNRC.US	Generac Holdings Inc	20191202	98.29	98.3	96.05	97.5	568979	97.5	down	down	correct
GNT.US	PA	20191202	25.41	25.41	25.41	25.41	0	23.2445
GNW.US	Genworth Financial Inc	20191202	3.96	3.99	3.87	3.89	2748891	3.89	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191202	19.37	19.4717	19.31	19.38	168595	15.3126	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191202	15.99	16.21	15.88	15.88	395646	15.88	down	down	correct
GOLD.US	Barrick Gold Corporation	20191202	16.76	17.02	16.73	16.89	11607510	16.0593	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191202	30.15	30.37	30.01	30.07	200777	29.1089	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191202	38.59	39.1	37.47	38.62	2323131	38.62	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20191202	17.74	18.86	17.58	18.17	1574100	18.17	up	up	correct
GPC.US	Genuine Parts Company	20191202	104.49	105.37	104.17	104.72	663484	97.8237	up	up	correct
GPI.US	Group 1 Automotive Inc	20191202	103.26	103.86	102.03	102.41	152355	100.9948	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191202	25.3	25.3288	25.11	25.25	23654	22.9534	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20191202	16.36	16.46	16.28	16.32	2766941	15.6521	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191202	8.1	8.11	8.05	8.09	126574	6.8614	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191202	18.23	18.26	18.13	18.15	285011	15.6046	down	down	correct
GPN.US	Global Payments Inc	20191202	180.66	181.05	177.15	178.07	1057582	176.1525	down	up	incorrect
GPRK.US	GeoPark Limited	20191202	18.1076	18.4363	17.8884	18.0777	119791	17.705	down	up	incorrect
GPS.US	The Gap Inc	20191202	16.65	16.8013	16.18	16.19	6826823	15.711	down	down	correct
GPX.US	GP Strategies Corporation	20191202	12.76	12.93	12.65	12.85	24049	12.85	up	up	correct
GRC.US	The Gorman	20191202	37.01	37.28	36.52	36.73	48231	35.4564	down	down	correct
GRP.US	UN	20191202	51.64	51.64	51.3	51.39	1915	46.4498	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191202	11.17	11.18	11.02	11.09	67714	9.8822	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191202	220.97	221.8	217.08	217.64	2119133	208.8551	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20191202	20.97	20.975	20.64	20.66	70746	16.7285	down	down	correct
GSK.US	GlaxoSmithKline plc	20191202	45.26	45.34	44.755	44.93	2874867	40.4092	down	down	correct
GSL.US	PB	20191202	25.64	25.64	25.15	25.4314	2184	20.4933	down	down	correct
GSLD.US	GSLD	20191202	25.31	25.31	25.11	25.23	43700	24.7557	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20191202	11.9	12.1052	11.76	11.81	200543	11.81	down	up	incorrect
GTLS.US	Chart Industries Inc	20191202	55.2	55.47	53.69	53.81	326767	53.81	down	down	correct
GTN.US	Gray Television Inc	20191202	20.3	20.3	19.87	20.14	477041	19.8401	down	up	incorrect
GTNA.US	Gray Television Inc	20191202	18.74	18.97	18.7	18.78	968	18.6993	up	up	correct
GTS.US	Triple	20191202	19.04	19.51	18.97	19.2	441220	19.2	up	up	correct
GTY.US	Getty Realty Corp	20191202	33.49	33.49	32.93	32.98	92331	29.2414	down	down	correct
GUT.US	The Gabelli Utility Trust	20191202	7.75	7.79	7.68	7.7	129726	6.5772	down	down	correct
GVA.US	Granite Construction Incorporated	20191202	25.8	26.11	25.16	25.28	1090294	24.2061	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20191202	34.62	34.93	34.1	34.18	253341	33.2514	down	down	correct
GWRE.US	Guidewire Software Inc	20191202	121.74	121.87	118.56	119.21	1182752	119.21	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191202	316.15	320.51	314.75	315.03	252135	304.8046	down	up	incorrect
GYC.US	Cabco Series 2004	20191202	20.98	21.1	20.64	20.74	187182	19.7281	down	down	correct
H.US	Hyatt Hotels Corporation	20191202	80.98	81.63	80.63	80.87	650400	80.6815	down	down	correct
HAE.US	Haemonetics Corporation	20191202	121.01	121.72	118.09	118.55	323383	118.55	down	down	correct
HAL.US	Halliburton Company	20191202	21.1	21.49	21.045	21.29	10237090	20.5286	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191202	29.37	29.61	29.01	29.5	421166	27.2841	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20191202	19.69	19.75	19.28	19.4	28705	18.5114	down	down	correct
HBI.US	Hanesbrands Inc	20191202	15.07	15.495	15.03	15.19	6046188	13.9918	up	up	correct
HBM.US	Hudbay Minerals Inc	20191202	3.24	3.28	3.195	3.22	595515	3.1964	down	down	correct
HCA.US	HCA Healthcare Inc	20191202	139.02	140.16	138.39	138.49	952817	136.5312	down	down	correct
HCC.US	Warrior Met Coal Inc	20191202	20.71	20.82	20.48	20.5	807023	20.015	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191202	920	920	920	920	0	919.2585
HCHC.US	HC2 Holdings Inc	20191202	2.13	2.14	2.05	2.06	153038	2.06	down	down	correct
HCI.US	HCI Group Inc	20191202	46.26	46.6	45.685	45.84	44152	43.5198	down	up	incorrect
HD.US	The Home Depot Inc	20191202	220.9	221.19	217.46	217.62	4428499	206.93	down	down	correct
HDB.US	HDFC Bank Limited	20191202	61.82	62	61.41	61.97	1101082	61.5176	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191202	43.54	43.69	43.33	43.34	319623	40.5245	down	down	correct
HEI.US	HEICO Corporation	20191202	130.07	130.175	125.85	125.93	474287	125.5897	down	down	correct
HEP.US	Holly Energy Partners L.P	20191202	22.35	22.38	21.89	22	172596	18.2829	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191202	14.27	14.27	14.11	14.2	29222	11.7317	down	down	correct
HES.US	Hess Corporation	20191202	62.55	62.97	60.92	61.19	2583736	58.789	down	down	correct
HESM.US	Hess Midstream LP	20191202	20.51	20.51	19.98	20.12	66450	16.9245	down	up	incorrect
HFC.US	HollyFrontier Corporation	20191202	51.79	52.815	51.62	52.72	2299369	49.75	up	up	correct
HFRO.US	PA	20191202	25.21	25.21	25.12	25.135	20678	22.2504	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20191202	23.44	23.46	23.37	23.46	7800	23.46	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191202	8.79	8.85	8.7876	8.8	55908	6.7235	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191202	34.66	34.85	34.18	34.29	646100	34.29	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20191202	110.37	115.33	110.0152	115	1521230	115	up	up	correct
HI.US	Hillenbrand Inc	20191202	31.59	31.93	31.2	31.21	728095	29.4549	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191202	61.97	62.07	61.42	61.45	1489717	58.3048	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191202	250.67	251.87	248.445	250.04	434700	238.7098	down	down	correct
HIL.US	Hill International Inc	20191202	3.15	3.17	3.08	3.17	39745	3.17	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191202	5.01	5.01	4.97	4.98	163378	4.2421	down	down	correct
HIW.US	Highwoods Properties Inc	20191202	48.47	48.67	47.42	47.49	665925	43.1795	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20191202	6.62	6.65	6.61	6.63	344395	5.5065	up	up	correct
HKIB.US	AMTD International Inc	20191202	7.76	8.05	7.53	8.05	38291	8.05	up	up	correct
HL.US	PB	20191202	52.5	52.5	52.5	52.5	300	46.244
HLF.US	Herbalife Nutrition Ltd	20191202	45.6	45.6	44.56	44.79	486389	44.79	down	down	correct
HLI.US	Houlihan Lokey Inc	20191202	47.67	47.91	47.23	47.89	287802	45.6409	up	up	correct
HLIO.US	Helios Technologies Inc.	20191202	44.3	44.7395	43.93	44.06	32786	43.4218	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191202	105.06	105.08	103.75	104.75	1988138	104.5895	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20191202	8.38	8.45	8.28	8.37	1185243	8.37	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191202	28.23	28.32	27.99	28.07	567248	26.5278	down	down	correct
HMLP.US	PA	20191202	26.6	26.6	26.42	26.42	6380	22.038	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191202	43.49	43.56	42.79	43.23	204921	40.3418	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191202	3.07	3.16	2.96	2.96	7887956	2.8934	down	up	incorrect
HNGR.US	Hanger Inc	20191202	26.18	26.54	25.85	26.52	328468	26.52	up	up	correct
HNI.US	HNI Corporation	20191202	39.36	39.6	39	39.43	162406	36.7235	up	up	correct
HNP.US	Huaneng Power International Inc	20191202	19.78	19.96	19.78	19.93	15559	17.5651	up	up	correct
HOG.US	Harley	20191202	36.71	37.12	36.24	36.3	1221037	34.8624	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191202	18.98	19.05	18.665	18.7	749634	17.7981	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191202	22.61	23.03	20.42	20.76	217833	20.76	down	down	correct
HP.US	Helmerich & Payne Inc	20191202	39.83	40.42	39.49	39.8	1884914	35.0923	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20191202	15.83	15.99	15.75	15.76	9736316	14.4995	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191202	21.48	21.5	21.26	21.45	60935	18.3609	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20191202	22.09	22.1219	21.82	21.95	105865	18.8806	down	down	correct
HPQ.US	HP Inc	20191202	19.98	20.05	19.79	19.83	13833540	18.4629	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191202	19.05	19.05	18.88	19	80921	16.2563	down	down	correct
HQH.US	Tekla Healthcare Investors	20191202	20.63	20.64	20.3553	20.44	182466	17.2557	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191202	17.1	17.1547	16.935	17.06	120657	14.4244	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191202	33.1	33.175	32.7	32.77	660605	30.2965	down	down	correct
HRB.US	H&R Block Inc	20191202	24.39	24.51	24.05	24.07	3363928	21.334	down	down	correct
HRC.US	Hill	20191202	107.27	107.27	105.54	105.83	332824	103.987	down	up	incorrect
HRI.US	Herc Holdings Inc	20191202	46.76	47.285	45.56	45.71	153439	45.5871	down	down	correct
HRL.US	Hormel Foods Corporation	20191202	44.44	45.6	44.31	45.43	4205635	43.597	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191202	13.73	13.75	13.52	13.53	116430	12.7602	down	up	incorrect
HSBC.US	HSBC Holdings plc	20191202	36.97	37	36.73	36.81	3649278	34.4251	down	up	incorrect
HSC.US	Harsco Corporation	20191202	22.35	22.51	21.32	21.35	402710	21.35	down	down	correct
HSY.US	The Hershey Company	20191202	147.67	149.09	146.78	148.96	677285	142.8875	up	up	correct
HT.US	PE	20191202	25.34	25.54	25.2726	25.35	10602	20.6407	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191202	30.23	30.29	29.83	29.99	2295589	27.6064	down	down	correct
HTD.US	John Hancock Tax	20191202	27.25	27.2665	27	27.15	76447	23.3264	down	down	correct
HTGC.US	Hercules Capital Inc	20191202	14.36	14.41	14.23	14.25	667217	11.6369	down	down	correct
HTH.US	Hilltop Holdings Inc	20191202	24.76	24.87	24.29	24.29	623356	23.511	down	down	correct
HTY.US	John Hancock Investments	20191202	6.95	6.95	6.88	6.89	48132	5.4526	down	down	correct
HUBB.US	Hubbell Incorporated	20191202	147.5	147.99	146.29	146.79	293501	140.0761	down	up	incorrect
HUBS.US	HubSpot Inc	20191202	150.23	150.995	144.06	146.79	639912	146.79	down	down	correct
HUM.US	Humana Inc	20191202	342.39	343.29	336.86	338.25	816568	333.7638	down	down	correct
HUN.US	Huntsman Corporation	20191202	22.76	23.06	22.51	22.61	1439129	21.185	down	down	correct
HUYA.US	HUYA Inc	20191202	20.69	20.87	19.85	20.6	4080637	20.6	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20191202	20.08	20.26	19.9	19.96	90102	16.4644	down	down	correct
HWM.US	Howmet Aerospace Inc	20191202	31.08	31.19	30.56	30.56	2159919	30.5045	down	up	incorrect
HXL.US	Hexcel Corporation	20191202	79.67	80.1	78.77	78.78	417927	78.6002	down	down	correct
HY.US	Hyster	20191202	59.36	60.0127	58.06	58.61	62174	55.7644	down	down	correct
HYB.US	The New America High Income Fund Inc	20191202	8.92	8.925	8.85	8.86	87751	7.6281	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191202	15.33	15.33	15.16	15.24	91723	12.9911	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191202	11.18	11.24	11.11	11.24	352044	9.4546	up	down	incorrect
HZN.US	Horizon Global Corporation	20191202	3.44	3.59	3.415	3.53	137188	3.53	up	up	correct
HZO.US	MarineMax Inc	20191202	16.72	16.72	16.29	16.53	165123	16.53	down	down	correct
IAA.US	IAA Inc	20191202	45.26	46.76	44.86	45.76	1090195	45.76	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191202	8.1	8.18	8.1	8.16	37097	6.7272	up	up	correct
IAG.US	IAMGOLD Corporation	20191202	3.58	3.622	3.56	3.58	3367686	3.58
IBA.US	Industrias Bachoco S.A.B. de C.V	20191202	51.66	52.4	49.98	49.98	9106	48.1191	down	down	correct
IBM.US	International Business Machines Corporation	20191202	134.3292	134.3792	132.361	132.7906	3067831	114.8465	down	down	correct
IBN.US	ICICI Bank Limited	20191202	14.07	14.13	14	14.07	5663383	14.0284
IBP.US	Installed Building Products Inc	20191202	71.56	71.56	69.21	69.4	165731	68.7203	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191202	0.7923	0.7923	0.7316	0.7668	10225	15.336	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191202	94.16	94.61	92.97	93.3	2141210	90.8482	down	down	correct
ICL.US	ICL Group Ltd	20191202	4.58	4.61	4.54	4.57	164267	3.9798	down	down	correct
IDA.US	IDACORP Inc	20191202	104.76	104.76	103.75	103.94	265086	98.1207	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191202	11.19	11.1939	11.08	11.09	74733	9.4214	down	down	correct
IDT.US	IDT Corporation	20191202	7.22	7.31	6.77	7.25	114427	7.25	up	up	correct
IEX.US	IDEX Corporation	20191202	163.17	163.2	160.19	160.19	453088	156.7091	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191202	141.23	142.02	140.37	140.54	917860	132.9739	down	up	incorrect
IFN.US	The India Fund Inc	20191202	20.55	20.74	20.55	20.7	105682	15.8466	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191202	40.3	40.5795	40.03	40.3	10174	35.553
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191202	10.52	10.52	10.36	10.42	50065	8.7363	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191202	6.09	6.11	6.04	6.05	697318	5.0926	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191202	21.22	21.38	21.02	21.29	28601	19.6515	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191202	8.04	8.05	7.99	8.05	445647	6.7449	up	up	correct
IGT.US	International Game Technology PLC	20191202	14.83	14.9	14.48	14.48	1126027	13.9264	down	down	correct
IHC.US	Independence Holding Company	20191202	42.015	42.015	41.25	41.42	4649	40.33	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191202	7.55	7.56	7.5	7.51	31855	6.2216	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191202	64.49	64.6	63.9576	64.36	144025	62.9001	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191202	10.55	10.58	10.5102	10.58	16247	9.2412	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191202	10.5	10.52	10.46	10.52	12015	9.2403	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191202	19.53	19.62	19.53	19.6	52262	18.8236	up	up	correct
IIIN.US	Insteel Industries Inc	20191202	23.25	23.525	22.27	22.41	148605	19.8605	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191202	15.44	15.47	15.44	15.45	59811	14.0084	up	up	correct
IIPR.US	PA	20191202	31.45	31.45	30.75	30.75	1657	26.7449	down	down	correct
IMAX.US	IMAX Corporation	20191202	21.56	21.67	21.13	21.32	289283	21.32	down	up	incorrect
INFO.US	IHS Markit Ltd	20191202	72.91	73.02	71.83	72.11	1534621	70.9352	down	down	correct
INFY.US	Infosys Limited	20191202	9.72	9.73	9.65	9.69	9663994	9.2767	down	down	correct
ING.US	ING Groep N.V	20191202	11.58	11.58	11.43	11.45	2825380	10.8639	down	down	correct
INGR.US	Ingredion Incorporated	20191202	83.34	83.98	82.92	83.89	375666	78.9334	up	up	correct
INN.US	Summit Hotel Properties Inc	20191202	12.12	12.16	12.04	12.11	796438	11.9276	down	down	correct
INS.US	Intelligent Systems Corporation	20191202	43.75	43.9606	42.1059	43.25	41517	43.25	down	down	correct
INSI.US	Insight Select Income Fund	20191202	20.21	20.21	20.05	20.14	14949	17.5186	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191202	70.76	71.56	70	70.83	191176	70.83	up	up	correct
INSW.US	PA	20191202	25.9653	25.9653	25.9653	25.9653	798	24.9027
INT.US	World Fuel Services Corporation	20191202	42.68	43.11	42.48	42.88	298621	41.4674	up	up	correct
INVH.US	Invitation Homes Inc	20191202	30.48	30.54	30.14	30.17	4657640	28.9928	down	down	correct
IO.US	ION Geophysical Corporation	20191202	8.44	8.5	7.81	7.97	168166	7.97	down	down	correct
IP.US	International Paper Company	20191202	46.68	47.22	46.21	46.24	2807362	40.0745	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191202	22.4	22.475	22.17	22.2	3249967	20.3837	down	down	correct
IPI.US	Intrepid Potash Inc	20191202	2.28	2.3	2.22	2.25	40697	22.5	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191202	12.52	12.55	12.49	12.54	116413	11.3566	up	up	correct
IQV.US	IQVIA Holdings Inc	20191202	145.98	146.255	143.78	143.94	1175560	143.94	down	down	correct
IR.US	Ingersoll Rand Inc	20191202	34.01	34.25	33.54	33.54	952036	31.6964	down	down	correct
IRL.US	The New Ireland Fund Inc	20191202	9.44	9.5	9.22	9.22	9321	7.3726	down	down	correct
IRM.US	Iron Mountain Incorporated	20191202	32.1	32.2	31.72	31.95	2433233	27.1475	down	down	correct
IRT.US	Independence Realty Trust Inc	20191202	14.94	14.99	14.58	14.62	411286	13.3985	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191202	14.95	14.95	14.89	14.94	158228	12.6095	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191202	25.94	26	25.8863	25.97	19114	25.97	up	up	correct
IT.US	Gartner Inc	20191202	160.14	160.6	157.51	157.62	436085	157.62	down	down	correct
ITCB.US	Itaú Corpbanca	20191202	7.1897	7.44	7.16	7.323	9590	6.4687	up	up	correct
ITGR.US	Integer Holdings Corporation	20191202	75.76	75.8	74.38	75.01	161320	75.01	down	up	incorrect
ITT.US	ITT Inc	20191202	69.77	70.475	69.51	69.73	388187	68.0999	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20191202	8.294	8.3939	8.244	8.3439	24119730	6.3669	up	up	correct
ITW.US	Illinois Tool Works Inc	20191202	174.67	175	171.9	172.08	1221603	164.1446	down	down	correct
IVC.US	Invacare Corporation	20191202	8.87	9.21	8.8	9.05	486440	9.0202	up	down	incorrect
IVH.US	Ivy Funds	20191202	13.36	13.38	13.25	13.27	69470	11.1127	down	down	correct
IVR.US	PC	20191202	26.48	26.57	26.48	26.57	16947	22.1965	up	up	correct
IVZ.US	Invesco Ltd	20191202	17.61	17.89	17.25	17.29	4924149	15.8452	down	down	correct
IX.US	ORIX Corporation	20191202	82.1	82.1	81.4508	81.7	31996	77.5936	down	down	correct
J.US	Jacobs Engineering Group Inc	20191202	92.45	93	89.3	89.36	1500200	88.0161	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191202	10.39	10.54	10.26	10.37	24691	10.37	down	down	correct
JBGS.US	JBG SMITH Properties	20191202	39.92	39.92	39.23	39.48	568375	37.2751	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191202	27.74	28.2104	27.27	28.2104	650	25.3522	up	up	correct
JBL.US	Jabil Inc	20191202	38.91	39.02	38.56	38.66	1105257	38.0661	down	down	correct
JBT.US	John Bean Technologies Corporation	20191202	109.91	110.31	107.2	107.77	212519	106.9212	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191202	14.75	14.83	14.56	14.61	21461	12.0656	down	down	correct
JCI.US	Johnson Controls International plc	20191202	42.79	42.875	42.27	42.27	5634370	40.1792	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191202	9.71	9.74	9.68	9.7	60689	8.5295	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191202	11.04	11.09	10.92	10.965	54592	9.2517	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191202	21	21.13	20.91	20.97	1250521	19.752	down	down	correct
JELD.US	JELD	20191202	22.67	22.8	22.065	22.2	368879	22.2	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191202	8.62	8.62	8.53	8.58	27984	7.6885	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191202	8.06	8.06	7.925	7.95	16852	7.3571	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191202	9.51	9.56	9.5	9.56	314748	8.2304	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191202	15.64	15.6432	15.62	15.64	38414	13.229
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191202	10.3	10.385	10.2921	10.35	12073	9.3387	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191202	10	10	9.8999	9.93	90326	9.3338	down	down	correct
JHG.US	Janus Henderson Group plc	20191202	25.42	25.6804	25.18	25.25	639259	22.7525	down	down	correct
JHI.US	John Hancock Investors Trust	20191202	17.17	17.22	17.1428	17.1727	6872	14.319	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191202	14.55	14.55	14.47	14.48	24838	12.8233	down	down	correct
JHX.US	James Hardie Industries plc	20191202	19.62	19.62	19.39	19.56	26350	18.9419	down	down	correct
JILL.US	J.Jill Inc	20191202	1.73	1.78	1.68	1.69	198797	8.45	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191202	18.47	18.73	18.25	18.6	526103	18.6	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191202	167.32	167.32	164.64	165.96	356357	165.96	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191202	22.25	22.42	22.25	22.35	14585	20.2333	up	up	correct
JMIA.US	Jumia Technologies AG	20191202	6.15	6.28	6.01	6.07	874653	6.07	down	down	correct
JMM.US	Nuveen Multi	20191202	7.37	7.37	7.27	7.3	17616	6.6201	down	down	correct
JMP.US	JMP Group LLC	20191202	3.2	3.2812	3.09	3.0987	19985	2.9989	down	down	correct
JNJ.US	Johnson & Johnson	20191202	137.72	137.85	136.85	137.36	4717317	130.4373	down	down	correct
JNPR.US	Juniper Networks Inc	20191202	25.07	25.12	24.74	24.78	3441325	23.2375	down	down	correct
JOE.US	The St. Joe Company	20191202	19.2	19.4	18.94	18.99	1182229	18.8196	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191202	9.35	9.355	9.31	9.35	46088	7.7136
JP.US	Jupai Holdings Limited	20191202	1.83	1.8401	1.8135	1.82	13249	1.82	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191202	10.26	10.32	10.2	10.22	300039	8.8218	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191202	25.4	25.5	25.24	25.5	40665	22.2006	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191202	10.1	10.11	10.03	10.08	471447	8.7791	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191202	24.93	24.93	24.753	24.9	8097	21.9911	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191202	7.42	7.43	7.38	7.43	796967	5.683	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191202	17.98	18	17.92	17.97	141466	15.0874	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191202	9.52	9.56	9.48	9.56	260451	8.2342	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191202	10.69	10.7	10.63	10.68	89355	8.903	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191202	14.58	14.69	14.58	14.69	57881	12.6268	up	down	incorrect
JT.US	Jianpu Technology Inc	20191202	2.17	2.183	1.9004	2	246339	16	down	down	correct
JTA.US	Nuveen Tax	20191202	11.63	11.63	11.52	11.54	29960	9.8775	down	down	correct
JTD.US	Nuveen Tax	20191202	17.43	17.43	17.28	17.28	19004	14.6785	down	up	incorrect
JW.US	B	20191202	47.18	47.18	47.18	47.18	119	45.1866
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191202	47.18	47.18	47.18	47.18	119	44.3505
JWN.US	Nordstrom Inc	20191202	38.25	38.34	37.5	37.54	2562031	37.0617	down	down	correct
K.US	Kellogg Company	20191202	64.92	65.45	64.57	65.42	1383203	60.8438	up	up	correct
KAI.US	Kadant Inc	20191202	97.95	98.44	96.59	98.1	72366	96.5697	up	up	correct
KAMN.US	Kaman Corporation	20191202	63.67	64.41	63.27	63.63	137178	61.1952	down	down	correct
KAR.US	KAR Auction Services Inc	20191202	21.12	21.16	20.72	20.85	2305694	20.3912	down	down	correct
KB.US	KB Financial Group Inc	20191202	38.85	39.04	38.74	38.87	145570	35.8205	up	up	correct
KBH.US	KB Home	20191202	34.42	34.5055	33.54	33.8	1650126	32.8906	down	down	correct
KBR.US	KBR Inc	20191202	29.85	29.91	29.17	29.27	873359	28.3692	down	down	correct
KEN.US	Kenon Holdings Ltd	20191202	20.97	20.97	20.6012	20.6012	1480	16.8848	down	down	correct
KEP.US	Korea Electric Power Corporation	20191202	11.91	11.91	11.62	11.69	199805	11.1587	down	down	correct
KEX.US	Kirby Corporation	20191202	84.61	85.3	83.6	83.75	221743	83.75	down	down	correct
KEY.US	PK	20191202	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191202	107.07	107.33	102.87	103.29	1594704	103.29	down	down	correct
KF.US	The Korea Fund Inc	20191202	27.71	27.8132	27.71	27.71	6877	21.4208
KFS.US	Kingsway Financial Services Inc	20191202	2.1	2.1	1.8	1.985	41604	1.985	down	down	correct
KFY.US	Korn Ferry	20191202	39.52	39.73	39.14	39.42	340622	38.5372	down	down	correct
KGC.US	Kinross Gold Corporation	20191202	4.3	4.39	4.27	4.37	7123261	4.2569	up	up	correct
KIM.US	PM	20191202	25.72	25.72	25.4902	25.64	23521	23.1443	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20191202	15.27	15.33	15.23	15.31	121016	12.5821	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191202	42	42.487	41.41	42.01	1952711	40.7565	up	up	correct
KLR.US	Kaleyra Inc	20191202	10.51	10.51	8.807	8.96	73800	8.96	down	down	correct
KMB.US	Kimberly	20191202	136.02	137.26	135.57	136.3	1523109	126.9643	up	up	correct
KMI.US	Kinder Morgan Inc	20191202	19.61	19.64	19.4	19.4	10747440	16.9645	down	down	correct
KMPR.US	Kemper Corporation	20191202	74.13	74.13	72.92	73.6	216496	71.079	down	down	correct
KMT.US	Kennametal Inc	20191202	35.04	35.46	34.61	34.96	763172	33.2681	down	down	correct
KMX.US	CarMax Inc	20191202	97.34	97.57	96.4	96.69	954673	96.69	down	up	incorrect
KN.US	Knowles Corporation	20191202	21.86	21.98	21.52	21.61	373584	21.61	down	down	correct
KNL.US	Knoll Inc	20191202	27.68	27.95	27.33	27.56	162072	26.4842	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191202	19.25	19.28	18.82	18.89	168978	14.7413	down	down	correct
KNX.US	Knight	20191202	36.94	37.01	36.34	36.56	942813	35.9904	down	down	correct
KO.US	The Coca	20191202	53.32	53.75	52.85	53.75	13182510	50.3831	up	up	correct
KODK.US	Eastman Kodak Company	20191202	2.7	2.7	2.56	2.56	171230	2.56	down	down	correct
KOF.US	Coca	20191202	58.07	58.13	57.06	57.4	219565	51.7664	down	down	correct
KOP.US	Koppers Holdings Inc	20191202	37.18	37.5508	36.17	36.3	197730	36.3	down	down	correct
KOS.US	Kosmos Energy Ltd	20191202	6.02	6.04	5.85	5.9	7967900	5.7998	down	down	correct
KR.US	The Kroger Co	20191202	27.42	27.74	27.295	27.74	9023196	26.6173	up	down	incorrect
KRA.US	Kraton Corporation	20191202	22.7	22.81	22.26	22.35	214346	22.35	down	down	correct
KRC.US	Kilroy Realty Corporation	20191202	83.05	83.35	82.37	82.74	631099	77.7261	down	down	correct
KRG.US	Kite Realty Group Trust	20191202	19.46	19.55	19.38	19.4	1242400	17.6585	down	down	correct
KRO.US	Kronos Worldwide Inc	20191202	13.61	13.7712	13.49	13.54	155433	12.1241	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191202	14.79	16.09	14.57	15.4	382662	12.7289	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191202	12.41	12.41	12.1383	12.2795	16418	11.1345	down	down	correct
KSS.US	Kohl's Corporation	20191202	47.23	47.36	46.45	46.82	4271876	43.7303	down	down	correct
KSU.US	P	20191202	28.5	28.5	28.5	28.5	306	26.7957
KT.US	KT Corporation	20191202	11.24	11.28	11.05	11.1	1101781	10.1106	down	down	correct
KTB.US	Kontoor Brands Inc	20191202	35.77	36.9943	35.24	36.62	815493	34.1219	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20191202	11.45	11.47	11.42	11.46	83551	10.4432	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191202	32.1	32.2761	32.01	32.2761	1170	28.5102	up	up	correct
KTN.US	Credit	20191202	32.5867	32.5867	32.46	32.5763	2030	28.7344	down	down	correct
KW.US	Kennedy	20191202	22.64	22.655	22.09	22.17	296932	20.0434	down	down	correct
KWR.US	Quaker Chemical Corporation	20191202	149.24	150.63	147.835	148.1	77267	145.8173	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191202	12.57	12.65	12.47	12.51	987996	9.9391	down	down	correct
L.US	Loews Corporation	20191202	50.97	50.97	50.14	50.17	840939	49.6317	down	down	correct
LAC.US	Lithium Americas Corp	20191202	3	3	2.8513	2.87	110713	2.87	down	down	correct
LAD.US	Lithia Motors Inc	20191202	160.61	161.66	158.34	159.3	104668	157.4196	down	down	correct
LADR.US	Ladder Capital Corp	20191202	17.33	17.465	17.27	17.33	606908	14.7821
LAIX.US	LAIX Inc	20191202	2.79	2.79	2.54	2.65	93696	2.65	down	up	incorrect
LAZ.US	Lazard Ltd	20191202	38.43	38.93	38.04	38.77	1061800	35.1609	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191202	8.92	9.12	8.75	8.82	438500	8.698	down	down	correct
LC.US	LendingClub Corporation	20191202	13.88	14.02	13.18	13.22	470453	13.22	down	up	incorrect
LCI.US	Lannett Company Inc	20191202	8.82	8.8652	8.4801	8.74	947752	8.74	down	up	incorrect
LCII.US	LCI Industries	20191202	106.75	107.06	104.5	105.17	121677	99.5341	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20191202	90.64	90.725	88.81	89.85	764105	86.9579	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191202	26.35	26.4898	26.19	26.39	62402	22.4472	up	up	correct
LEA.US	Lear Corporation	20191202	120.71	123.49	120.33	121.94	323167	118.944	up	up	correct
LEAF.US	Leaf Group Ltd	20191202	3.68	3.68	3.4473	3.54	27895	3.54	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191202	52.41	52.61	51.5	52.21	1512183	47.9241	down	down	correct
LEJU.US	Leju Holdings Limited	20191202	1.78	1.83	1.7673	1.79	103699	1.79	up	up	correct
LEN.US	Lennar Corporation	20191202	59.6	59.62	58.29	58.86	1806930	57.68	down	down	correct
LENB.US	Lennar Corporation	20191202	47.25	47.25	46.2	46.43	50640	45.4099	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191202	8.53	8.53	8.47	8.5	111266	7.6741	down	down	correct
LEVI.US	Levi Strauss & Co	20191202	16.77	16.84	16.61	16.64	569925	16.3032	down	down	correct
LFC.US	China Life Insurance Company Limited	20191202	12.6	12.66	12.565	12.59	226125	11.3962	down	down	correct
LGC.US	U	20191202	10.25	10.27	10.25	10.27	8530	8.89	up	up	correct
LGF.US	B	20191202	8.68	9.13	8.68	8.99	1027889	8.99	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191202	9.32	9.79	9.32	9.71	1401168	9.71	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191202	15.92	15.97	15.7498	15.79	34533	13.0727	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20191202	172.22	173.91	171.73	172.6	637100	172.6	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20191202	200.22	200.67	193.86	194.27	1364630	187.2291	down	down	correct
LII.US	Lennox International Inc	20191202	256.09	256.09	250.77	250.92	233127	244.8216	down	down	correct
LIN.US	Linde plc	20191202	202.85	203.58	199.83	200.63	1732320	194.4272	down	down	correct
LINX.US	Linx S.A	20191202	7.32	7.38	7.29	7.31	82600	7.1613	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191202	0.94	0.942	0.8601	0.8911	75621	0.8911	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20191202	8.9	9.04	8.72	8.76	1132600	8.76	down	down	correct
LLY.US	Eli Lilly and Company	20191202	117.52	118.25	116.1	116.74	2200267	112.7464	down	down	correct
LMT.US	Lockheed Martin Corporation	20191202	390.71	391.53	383.44	383.62	1283565	363.0268	down	down	correct
LNC.US	Lincoln National Corporation	20191202	59.37	59.695	58.51	58.58	1090252	54.6356	down	down	correct
LND.US	BrasilAgro	20191202	4.03	4.04	3.97	4.04	4622	3.599	up	down	incorrect
LNN.US	Lindsay Corporation	20191202	90.1	90.96	89.53	89.6	64086	87.7896	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191202	6.56	6.56	6.13	6.16	398254	5.8102	down	down	correct
LOW.US	Lowe's Companies Inc	20191202	117.6	117.89	115.96	116	3324769	112.3712	down	up	incorrect
LPG.US	Dorian LPG Ltd	20191202	14.39	14.49	14.09	14.19	436896	13.1068	down	down	correct
LPI.US	Laredo Petroleum Inc	20191202	2.18	2.2	2.14	2.16	155747	43.2	down	down	correct
LPL.US	LG Display Co. Ltd	20191202	6.28	6.3	6.235	6.29	364178	6.29	up	down	incorrect
LPX.US	Louisiana	20191202	29.41	29.49	28.93	29.02	955819	28.0745	down	down	correct
LRN.US	Stride Inc	20191202	19.53	19.5872	19.09	19.3	392469	19.3	down	down	correct
LSI.US	Life Storage Inc	20191202	109.63	109.74	107.72	107.83	360211	66.8477	down	down	correct
LSPD.US	Lightspeed POS Inc	20191202	25.335	25.335	25.335	25.335	206	25.335
LTC.US	LTC Properties Inc	20191202	46.88	47.28	46.39	46.41	176394	40.8878	down	down	correct
LTHM.US	Livent Corporation	20191202	7.86	8.18	7.65	7.72	1448800	7.72	down	down	correct
LUB.US	Luby's Inc	20191202	2.14	2.1435	2.0104	2.1	12126	1.2781	down	down	correct
LUMN.US	Lumen Technologies Inc	20191202	14.44	14.47	14.2	14.3	9515855	12.3315	down	down	correct
LUV.US	Southwest Airlines Co	20191202	57.6	57.8	56.7	56.72	2977369	56.3191	down	down	correct
LVS.US	Las Vegas Sands Corp	20191202	62.7	63.22	62.53	62.69	2103111	60.7783	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191202	83.81	84.18	82.82	84.03	1691670	81.7778	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191202	17.51	17.94	17.42	17.77	230518	16.7377	up	up	correct
LXP.US	PC	20191202	57.78	57.78	56.2801	57.2	1241	50.9919	down	down	correct
LXU.US	LSB Industries Inc	20191202	4.04	4.04	3.75	3.79	92170	2.9154	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20191202	92.93	94.18	92.415	92.65	1496908	84.9132	down	down	correct
LYG.US	Lloyds Banking Group plc	20191202	3.09	3.09	3.05	3.06	3473695	2.756	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20191202	69.75	69.75	68.23	69.01	849684	69.01	down	up	incorrect
LZB.US	La	20191202	31.53	31.53	30.69	31.17	362711	30.3326	down	down	correct
M.US	Macy's Inc	20191202	15.41	15.69	15.2	15.4	18082494	14.2431	down	down	correct
MA.US	Mastercard Incorporated	20191202	290.59	290.75	283.8907	286.47	3067258	283.543	down	down	correct
MAC.US	The Macerich Company	20191202	26.93	27.31	26.505	26.51	1920011	23.3786	down	down	correct
MAIN.US	Main Street Capital Corporation	20191202	43.19	43.19	42.81	42.86	296519	37.0038	down	down	correct
MAN.US	ManpowerGroup Inc	20191202	92.72	94.05	92.45	92.56	378658	87.9186	down	down	correct
MANU.US	Manchester United plc	20191202	18.5	18.5	17.88	18.1	70372	17.69	down	down	correct
MAS.US	Masco Corporation	20191202	46.56	46.63	45.85	45.86	2369529	44.5735	down	down	correct
MATX.US	Matson Inc	20191202	37.82	37.9	37.07	37.09	131519	35.6816	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191202	10.77	10.78	10.7	10.75	76704	9.7505	down	down	correct
MAXR.US	Maxar Technologies Inc	20191202	10.52	11.26	10.37	11.14	1474427	11.0907	up	down	incorrect
MBI.US	MBIA Inc	20191202	9.36	9.43	9.27	9.37	524338	9.37	up	up	correct
MBSC.US	UN	20191202	15.25	15.25	15.25	15.25	220	15.25
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191202	9.44	9.52	9.42	9.42	3413252	7.3714	down	up	incorrect
MC.US	Moelis & Company	20191202	33.01	33.18	32.66	32.98	346256	26.6137	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191202	14.04	14.06	14	14.04	62752	12.8586
MCB.US	Metropolitan Bank Holding Corp	20191202	45.12	45.12	44.38	44.53	11658	44.53	down	down	correct
MCD.US	McDonald's Corporation	20191202	195.38	195.59	193.78	195.18	3198902	186.1665	down	down	correct
MCI.US	Barings Corporate Investors	20191202	16.89	16.96	16.8	16.8	10787	14.6141	down	up	incorrect
MCK.US	McKesson Corporation	20191202	144.41	144.51	142.46	143.51	1141776	140.7306	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20191202	6.61	6.61	6.55	6.58	41631	5.1733	down	down	correct
MCO.US	Moody's Corporation	20191202	226.5	227.95	224.17	225.2	556538	221.702	down	down	correct
MCR.US	MFS Charter Income Trust	20191202	8.3	8.32	8.29	8.29	146679	6.9735	down	up	incorrect
MCS.US	The Marcus Corporation	20191202	31.46	31.94	31.42	31.53	149142	31.3218	up	up	correct
MCY.US	Mercury General Corporation	20191202	48.98	49.3	48.65	48.93	158211	43.6745	down	down	correct
MD.US	MEDNAX Inc	20191202	26.13	26.41	26.04	26.05	772172	26.05	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20191202	39.57	39.57	38.5	38.91	445854	33.7305	down	down	correct
MDLA.US	Medallia Inc	20191202	30.49	30.91	29.79	30.81	493612	30.81	up	down	incorrect
MDLQ.US	Medley LLC	20191202	18.26	18.26	17	17.78	14386	13.5946	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20191202	18.25	18.25	17.25	17.25	3018	12.7639	down	down	correct
MDP.US	Meredith Corporation	20191202	34.85	35.2	34.4	34.58	488836	33.834	down	up	incorrect
MDT.US	Medtronic plc	20191202	111.2	111.62	109.69	110.91	3429970	105.5572	down	down	correct
MDU.US	MDU Resources Group Inc	20191202	29.02	29.05	28.79	28.89	751085	26.9774	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191202	9.42	9.6	9.1	9.22	43700	9.22	down	down	correct
MED.US	Medifast Inc	20191202	87.92	88.34	85.7364	87.51	321000	81.2847	down	up	incorrect
MEI.US	Methode Electronics Inc	20191202	37.13	37.245	36.25	36.41	189169	35.488	down	down	correct
MER.US	PK	20191202	26.58	26.78	26.54	26.72	59900	24.7648	up	up	correct
MFC.US	Manulife Financial Corporation	20191202	19.69	19.75	19.61	19.61	1958191	17.7021	down	down	correct
MFG.US	Mizuho Financial Group Inc	20191202	3.12	3.12	3.1	3.12	447767	2.8852
MFGP.US	Micro Focus International plc	20191202	14.49	14.5	14.13	14.22	370129	12.2697	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191202	13.2	13.21	13.12	13.17	136414	12.0973	down	down	correct
MFM.US	MFS Municipal Income Trust	20191202	7.1	7.1	7.03	7.04	65568	6.4017	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20191202	26.05	26.05	25.9	25.96	3186	23.7498	down	down	correct
MFV.US	MFS Special Value Trust	20191202	6.538	6.538	6.2804	6.47	25204	5.3713	down	down	correct
MG.US	Mistras Group Inc	20191202	13.2	13.255	13.03	13.24	69970	13.24	up	down	incorrect
MGA.US	Magna International Inc	20191202	55.42	55.81	55.02	55.35	862406	52.53	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191202	4.58	4.59	4.55	4.56	55596	4.0466	down	down	correct
MGM.US	MGM Resorts International	20191202	32.06	32.15	31.89	31.96	3712937	31.5797	down	down	correct
MGP.US	MGM Growth Properties LLC	20191202	30.97	31.1	30.29	30.3	1986265	26.5869	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191202	26.46	26.46	26.11	26.24	13323	23.5185	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191202	24.32	24.352	24.22	24.3	23924	21.3012	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191202	10.95	11.23	10.88	11.19	1096333	11.1279	up	up	correct
MH.US	PD	20191202	5.16	5.21	4.75	4.75	8245	4.75	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191202	17.38	17.42	16.93	16.93	31600	15.393	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191202	7.54	7.65	7.54	7.5546	38848	7.0362	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191202	12.02	12.04	11.98	12.02	66550	10.938
MHK.US	Mohawk Industries Inc	20191202	139.87	139.87	137.3	137.65	585305	137.65	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191202	18.36	18.7008	17.97	18.7008	5827	17.9722	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191202	13.58	13.59	13.54	13.59	11178	12.386	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191202	21.96	21.96	21	21.5	10753	18.0874	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191202	41.99	42.13	41.9	42.07	513400	2.4329	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191202	3.77	3.79	3.75	3.75	188224	3.2088	down	up	incorrect
MITT.US	PC	20191202	26.08	26.2241	26.06	26.1395	10896	21.9701	up	up	correct
MIXT.US	MiX Telematics Limited	20191202	12.2	12.2	12.01	12.07	83715	11.5589	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191202	14.01	14.03	13.964	14.01	114701	12.7767
MKC.US	V	20191202	84.395	84.395	84.395	84.395	0	81.9007
MKL.US	Markel Corporation	20191202	1136.01	1139.99	1121.91	1121.92	34297	1121.92	down	down	correct
MLI.US	Mueller Industries Inc	20191202	31.55	31.6	31.02	31.12	123521	30.2092	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191202	268.07	268.71	264.11	268.01	433070	263.6713	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191202	11.11	11.3	11.04	11.04	2263	11.04	down	down	correct
MLR.US	Miller Industries Inc	20191202	36.75	37	35.965	36.12	28102	34.4609	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191202	107.46	108.12	106.86	106.93	1215212	103.5127	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191202	20.56	20.64	20.53	20.64	38647	18.6856	up	up	correct
MMI.US	Marcus & Millichap Inc	20191202	36.73	36.88	36.1	36.43	106327	36.43	down	down	correct
MMM.US	3M Company	20191202	170.16	171.7	168.24	168.27	2342652	157.2383	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20191202	58.56	58.91	57.72	58.75	980673	48.8743	up	up	correct
MMS.US	Maximus Inc	20191202	74.6	74.6	73.8	74.15	322893	72.0411	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191202	6.1	6.13	6.09	6.13	140057	5.2048	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191202	13.53	13.53	13.44	13.47	60232	12.4163	down	up	incorrect
MN.US	Manning & Napier Inc	20191202	1.7	1.72	1.67	1.7	42263	1.6356
MNP.US	Western Asset Municipal Partners Fund Inc	20191202	15.1	15.1	14.97	14.9901	13631	13.8192	down	down	correct
MNR.US	PC	20191202	25.09	25.1155	25	25.03	25840	22.1571	down	down	correct
MNRL.US	Brigham Minerals Inc	20191202	19.42	19.82	18.81	19.67	180700	16.5507	up	up	correct
MO.US	Altria Group Inc	20191202	50	50.67	49.93	50.6	9552604	42.3863	up	up	correct
MOD.US	Modine Manufacturing Company	20191202	7.45	7.73	7.435	7.47	413686	7.47	up	up	correct
MODN.US	Model N Inc	20191202	30.4	30.4	29.33	29.98	260052	29.98	down	down	correct
MOG.US	A	20191202	85.73	86.2671	83.99	84.03	142573	82.1724	down	down	correct
MOGU.US	MOGU Inc	20191202	2.11	2.11	2	2.09	66565	2.09	down	down	correct
MOH.US	Molina Healthcare Inc	20191202	136.05	136.62	134.35	135.11	397275	135.11	down	down	correct
MOS.US	The Mosaic Company	20191202	19.23	19.45	18.985	18.99	4565901	18.5632	down	up	incorrect
MOV.US	Movado Group Inc	20191202	19.52	19.7	18.85	18.95	501620	18.1871	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191202	14.13	14.13	14.08	14.09	13998	12.8773	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191202	60.88	61.52	60.4787	60.87	4328093	55.2972	down	down	correct
MPLX.US	MPLX LP	20191202	23.75	23.75	22.93	23.5	4020358	18.0652	down	down	correct
MPV.US	Barings Participation Investors	20191202	16.7841	16.7841	16.1001	16.3694	17708	14.3804	down	down	correct
MPW.US	Medical Properties Trust Inc	20191202	20.68	20.73	20.42	20.56	3516569	18.2593	down	down	correct
MPX.US	Marine Products Corporation	20191202	15.026	15.18	14.84	15.04	14458	14.1825	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191202	12.99	13.015	12.94	12.99	55139	11.8329
MQY.US	BlackRock MuniYield Quality Fund Inc	20191202	15.06	15.1	15.02	15.09	37562	13.7033	up	up	correct
MRC.US	MRC Global Inc	20191202	13.51	13.7	13.3	13.3	575888	13.3	down	down	correct
MRK.US	Merck & Co. Inc	20191202	87.4734	87.9181	86.4842	86.9738	5342618	77.0887	down	down	correct
MRO.US	Marathon Oil Corporation	20191202	11.79	12.03	11.72	11.96	12643280	11.6682	up	down	incorrect
MS.US	PL	20191202	24.95	24.95	24.67	24.82	279796	22.7059	down	down	correct
MSA.US	MSA Safety Incorporated	20191202	124.06	124.65	123.07	123.24	121931	120.3295	down	down	correct
MSB.US	Mesabi Trust	20191202	23.6	23.74	23.33	23.38	50712	19.4583	down	down	correct
MSC.US	Studio City International Holdings Limited	20191202	19.23	19.51	19.23	19.51	237	19.51	up	up	correct
MSCI.US	MSCI Inc	20191202	260.34	262.76	255.505	256.57	710835	252.733	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191202	9.54	9.54	9.41	9.41	69432	8.3938	down	down	correct
MSGS.US	W	20191202	282.58	282.58	275.94	276.51	282801	274.7058	down	down	correct
MSI.US	Motorola Solutions Inc	20191202	166.79	167.1	162.33	165.04	877246	159.4703	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191202	73.4	73.88	72.3299	72.45	377606	60.0257	down	down	correct
MT.US	ArcelorMittal	20191202	17.11	17.28	16.83	16.93	2575709	16.7732	down	down	correct
MTB.US	M&T Bank Corporation	20191202	165.75	166.77	164.4	164.61	673094	153.943	down	down	correct
MTD.US	Mettler	20191202	721.15	727.99	718.9213	723.96	185426	723.96	up	down	incorrect
MTDR.US	Matador Resources Company	20191202	14.27	14.48	13.87	14.08	2519167	14.0252	down	down	correct
MTG.US	MGIC Investment Corporation	20191202	14.45	14.485	14.07	14.09	2341897	13.4746	down	down	correct
MTH.US	Meritage Homes Corporation	20191202	66.37	66.37	65.155	65.38	463612	65.38	down	down	correct
MTL.US	P	20191202	0.7201	0.7571	0.7097	0.74	19969	0.74	up	up	correct
MTN.US	Vail Resorts Inc	20191202	242.07	243.62	238.74	240.88	251975	234.9832	down	up	incorrect
MTOR.US	Meritor Inc	20191202	25.22	25.66	24.31	24.58	1512478	24.58	down	down	correct
MTR.US	Mesa Royalty Trust	20191202	7.2	7.305	7.13	7.305	4779	6.5798	up	up	correct
MTRN.US	Materion Corporation	20191202	58.97	59.25	58.19	58.48	93496	57.6358	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191202	21.16	21.18	21.06	21.18	34647	20.2973	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20191202	16.07	16.42	15.89	15.99	335241	15.99	down	down	correct
MTX.US	Minerals Technologies Inc	20191202	54	54.71	53.56	53.69	192331	53.3479	down	up	incorrect
MTZ.US	MasTec Inc	20191202	66.42	66.79	64.81	64.94	746095	64.94	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191202	14.82	14.87	14.72	14.87	51655	13.4724	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191202	13.92	13.925	13.85	13.88	74683	12.7146	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191202	12.63	12.63	12.52	12.54	67409	11.4219	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191202	5.3	5.33	5.29	5.31	4352697	5.0127	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191202	14.83	14.83	14.7	14.739	19828	13.884	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191202	14.07	14.07	14	14.06	76281	12.8809	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191202	14.14	14.18	14.1356	14.18	34615	12.791	up	up	correct
MUR.US	Murphy Oil Corporation	20191202	23.31	23.72	23.11	23.46	2453788	21.8465	up	up	correct
MUSA.US	Murphy USA Inc	20191202	118.08	118.4	116.405	116.69	284862	115.6491	down	down	correct
MUX.US	McEwen Mining Inc	20191202	1.15	1.17	1.13	1.15	5412162	1.15
MVF.US	BlackRock MuniVest Fund Inc	20191202	9.02	9.03	8.99	9.01	142914	8.2119	down	down	correct
MVO.US	MV Oil Trust	20191202	6.15	6.221	6	6	24718	4.6681	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191202	14.59	14.62	14.57	14.62	19372	13.2643	up	up	correct
MWA.US	Mueller Water Products Inc	20191202	11.29	11.35	11.18	11.24	905821	10.8525	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191202	11.41	11.47	11.11	11.2	218811	11.2	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191202	10.8083	10.8083	10.7001	10.745	4979	10.745	down	down	correct
MXF.US	The Mexico Fund Inc	20191202	13.02	13.07	12.97	13.01	58752	12.227	down	up	incorrect
MXL.US	MaxLinear Inc	20191202	19.87	19.87	19.3	19.34	398442	19.34	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20191202	13.9	13.92	13.87	13.88	26767	12.7248	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20191202	14.44	14.53	14.4	14.45	103165	13.1014	up	up	correct
MYE.US	Myers Industries Inc	20191202	16.61	16.78	16.385	16.45	103876	15.2926	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191202	13.46	13.46	13.41	13.42	78726	12.2972	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191202	15.16	15.16	15.11	15.15	31485	13.6445	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191202	13	13.03	12.97	13.03	31615	11.8991	up	up	correct
MYOV.US	Myovant Sciences Ltd	20191202	18.45	19.33	17.5296	19.21	3890228	19.21	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191202	14.89	14.97	14.83	14.97	204213	14.3468	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20191202	14.4	14.46	14.39	14.46	432831	13.7587	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191202	14.19	14.2	14.09	14.19	32795	13.555
NAT.US	Nordic American Tankers Limited	20191202	3.63	3.64	3.48	3.52	1901602	3.0582	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191202	13.38	13.38	13.2655	13.29	20989	12.7499	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191202	21.62	21.78	21.55	21.77	71573	19.5083	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191202	35.97	36.11	35.36	35.46	127902	33.7979	down	down	correct
NBR.US	Nabors Industries Ltd	20191202	2.05	2.08	1.98	2.04	114432	99.2699	down	down	correct
NC.US	NACCO Industries Inc	20191202	47.13	47.24	45.85	46.77	15753	44.1644	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191202	10.25	10.3	10.2	10.3	68029	9.6785	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191202	53.7	53.97	52.98	53.15	1197152	53.15	down	down	correct
NCR.US	NCR Corporation	20191202	32.82	32.99	32.37	32.38	615950	32.38	down	down	correct
NCV.US	PA	20191202	26.166	26.27	26.15	26.1978	4197	23.4387	up	up	correct
NCZ.US	PA	20191202	25.78	25.81	25.7727	25.7727	1981	24.7529	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191202	3.65	3.65	3.6	3.6	69739	27.1874	down	down	correct
NEA.US	Nuveen AMT	20191202	14.08	14.105	14.03	14.1	531047	13.4342	up	up	correct
NEM.US	Newmont Corporation	20191202	38.3	39.05	38.25	38.74	6763007	36.57	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20191202	53.08	53.235	52.14	52.35	256132	48.7524	down	down	correct
NET.US	Cloudflare Inc	20191202	19.37	19.44	18.1982	18.94	1723193	18.94	down	down	correct
NETI.US	Eneti Inc	20191202	6.06	6.11	5.79	5.89	25735	57.6234	down	up	incorrect
NEU.US	NewMarket Corporation	20191202	490	490	482.37	486.52	34378	464.0684	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191202	14.69	14.69	14.57	14.613	87537	13.6749	down	down	correct
NEW.US	Puxin Limited	20191202	9.5	9.61	9.14	9.55	169188	9.55	up	up	correct
NEWR.US	New Relic Inc	20191202	67.96	67.96	65.92	66.67	658119	66.67	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191202	5	5.18	4.9	5.08	2640942	5.08	up	down	incorrect
NEXA.US	Nexa Resources S.A	20191202	8.22	8.43	8.01	8.12	124203	7.289	down	down	correct
NFG.US	National Fuel Gas Company	20191202	45.08	45.41	44.77	44.94	455184	41.4888	down	down	correct
NFH.US	WS	20191202	10.28	10.33	10.27	10.29	350807	8.669	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191202	12.84	12.86	12.72	12.73	578290	10.8502	down	up	incorrect
NGG.US	National Grid plc	20191202	57.29	57.39	56.7232	56.87	486688	51.25	down	down	correct
NGL.US	PC	20191202	25.38	25.391	25.2	25.3634	7300	20.2054	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191202	10.85	11.03	10.78	11.02	75606	11.02	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191202	9.38	9.55	9.11	9.23	104418	7.8004	down	down	correct
NGVT.US	Ingevity Corporation	20191202	91	91.26	89.06	89.13	182968	89.13	down	down	correct
NHI.US	National Health Investors Inc	20191202	81	81.06	80.08	80.35	290271	70.5094	down	down	correct
NI.US	PB	20191202	27.29	27.29	26.7	26.9	76363	23.918	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191202	13.67	13.77	13.66	13.77	71431	13.2142	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191202	22.43	22.44	22.26	22.35	48023	18.3841	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191202	10.4	10.45	10.32	10.431	35638	10.0764	up	up	correct
NINE.US	Nine Energy Service Inc	20191202	5.49	5.71	5.27	5.5	189267	5.5	up	up	correct
NIO.US	NIO Inc	20191202	2.35	2.44	2.3	2.44	33145682	2.44	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191202	13.74	13.79	13.7	13.76	39289	13.2638	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20191202	42.45	42.69	42.11	42.28	328703	38.902	down	down	correct
NKE.US	NIKE Inc	20191202	94.09	94.28	92.98	93.56	3893216	91.9851	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191202	12.45	12.455	12.43	12.455	12879	11.933	up	up	correct
NKX.US	Nuveen California AMT	20191202	14.92	14.93	14.89	14.9	138393	14.2431	down	down	correct
NL.US	NL Industries Inc	20191202	4.116	4.2252	4.116	4.14	9986	3.8335	up	up	correct
NLS.US	Nautilus Inc	20191202	1.46	1.46	1.33	1.36	747238	1.36	down	down	correct
NLSN.US	Nielsen Holdings plc	20191202	19.52	19.69	19.28	19.47	3310997	18.992	down	down	correct
NLY.US	PI	20191202	25.54	25.63	25.54	25.62	44678	22.7137	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191202	15.31	15.388	15.27	15.28	51500	13.696	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191202	0.1598	0.1598	0.1542	0.1542	1319	1.5415	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191202	11.24	11.24	11.18	11.24	22416	10.8135
NMK.US	PC	20191202	99.6037	99.6037	99.6037	99.6037	22	91.3756
NMM.US	Navios Maritime Partners L.P	20191202	18.74	18.85	17.87	17.9	140820	16.3442	down	down	correct
NMR.US	Nomura Holdings Inc	20191202	5.13	5.14	5.0494	5.07	141062	4.7037	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191202	14.01	14.01	13.9162	13.9162	1179	13.3166	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191202	14.1	14.1	13.92	14.01	7575	13.4747	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191202	14.26	14.26	14.18	14.19	323131	13.4453	down	down	correct
NNI.US	Nelnet Inc	20191202	62.97	63	61.845	62.25	56171	60.6944	down	down	correct
NNN.US	National Retail Properties Inc	20191202	55.57	55.57	54.33	54.37	1387137	49.0706	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191202	10.14	10.18	10.1	10.18	28615	6.1642	up	up	correct
NOA.US	North American Construction Group Ltd	20191202	10.9	10.9214	10.74	10.77	65960	10.5062	down	up	incorrect
NOAH.US	Noah Holdings Limited	20191202	29.36	29.67	28.88	29.25	126513	29.25	down	down	correct
NOC.US	Northrop Grumman Corporation	20191202	351.77	352.99	341.61	341.73	901371	331.6139	down	down	correct
NOK.US	Nokia Corporation	20191202	3.53	3.54	3.43	3.46	23666721	3.46	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191202	14.59	14.5999	14.59	14.5999	429	14.0435	up	up	correct
NOMD.US	Nomad Foods Limited	20191202	21	21	20.62	20.65	531213	20.65	down	down	correct
NOV.US	NOV Inc	20191202	22.71	23.32	22.59	23.05	7754169	22.792	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20191202	10.24	10.28	9.85	10.02	80800	10.02	down	up	incorrect
NOW.US	ServiceNow Inc	20191202	283	283	269.5	277.35	2340880	277.35	down	down	correct
NP.US	Neenah Inc	20191202	72.97	74.04	72.43	72.65	96174	67.5646	down	down	correct
NPK.US	National Presto Industries Inc	20191202	89	89.14	86.66	86.75	43984	76.2589	down	down	correct
NPO.US	EnPro Industries Inc	20191202	66.6	66.96	65.78	65.99	176526	63.7705	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191202	8.28	8.315	7.75	7.8	797254	7.8	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191202	14.41	14.43	14.2622	14.2987	14277	13.7572	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191202	14.05	14.06	14.04	14.04	50674	13.3103	down	down	correct
NR.US	Newpark Resources Inc	20191202	5.91	5.94	5.65	5.73	801762	5.73	down	down	correct
NRG.US	NRG Energy Inc	20191202	39.67	40.19	39.655	39.86	2500130	37.2396	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191202	15.79	15.8399	15.65	15.78	372396	12.5416	down	down	correct
NRK.US	Nuveen New York AMT	20191202	13.45	13.45	13.41	13.45	132618	12.8979
NRP.US	Natural Resource Partners L.P	20191202	20	20.21	19.9	19.95	48066	16.7619	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20191202	5.82	5.88	5.8	5.83	13057	5.0188	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191202	26.64	26.64	26.2	26.31	16000	23.7814	down	down	correct
NS.US	PC	20191202	24.9	24.9021	24.4	24.61	34878	20.2306	down	down	correct
NSA.US	PA	20191202	33.44	33.525	32.76	33.04	506091	30.3033	down	down	correct
NSC.US	Norfolk Southern Corporation	20191202	193.5	194.115	189.75	190.07	1421329	183.5819	down	down	correct
NSCO.US	WS	20191202	2.95	3.0501	2.95	3.03	52648	1.8502	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191202	5.68	5.73	5.67	5.73	359654	4.9078	up	up	correct
NSP.US	Insperity Inc	20191202	77.97	78.86	76.74	78.12	954365	73.394	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191202	34.59	34.97	34.48	34.65	107610	30.9121	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191202	9.92	9.97	9.7901	9.87	1269024	87.9082	down	down	correct
NTP.US	Nam Tai Property Inc	20191202	9.03	9.15	9.02	9.1	5193	9.1	up	up	correct
NTR.US	Nutrien Ltd	20191202	47.56	47.56	46.38	46.44	1101815	42.7905	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20191202	1.55	1.6	1.45	1.54	32571	1.54	down	down	correct
NUE.US	Nucor Corporation	20191202	56.55	57.09	56.275	56.64	1846163	53.3875	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191202	15.62	15.66	15.5	15.56	15663	14.8479	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191202	38.24	38.397	37.815	37.97	253247	35.4405	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191202	10.52	10.55	10.49	10.55	453521	10.1889	up	up	correct
NUW.US	Nuveen AMT	20191202	16.75	17.02	16.67	17.02	38482	16.3381	up	up	correct
NVG.US	Nuveen AMT	20191202	16.13	16.15	16.08	16.12	395287	15.1802	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191202	12.04	12.07	11.8	11.91	88347	11.91	down	down	correct
NVR.US	NVR Inc	20191202	3771.11	3783.75	3675.85	3758	25854	3758	down	down	correct
NVRO.US	Nevro Corp	20191202	112.25	112.58	109.67	111.77	347112	111.77	down	down	correct
NVS.US	Novartis AG	20191202	91.69	91.69	91	91.43	1749775	84.8245	down	down	correct
NVST.US	Envista Holdings Corporation	20191202	28.25	28.48	27.58	27.62	2357946	27.62	down	down	correct
NVT.US	nVent Electric plc	20191202	24.83	25	24.572	24.6	561394	23.179	down	down	correct
NVTA.US	Invitae Corporation	20191202	19.89	19.94	18.47	18.82	1607745	18.82	down	up	incorrect
NWG.US	NatWest Group plc	20191202	5.8	5.8	5.73	5.74	1168394	5.2107	down	down	correct
NWN.US	Northwest Natural Holding Company	20191202	68.56	68.6	68.17	68.37	119934	63.6215	down	down	correct
NX.US	Quanex Building Products Corporation	20191202	19.46	19.46	18.81	18.91	236749	18.2045	down	down	correct
NXC.US	Nuveen California Select Tax	20191202	15.62	15.62	15.25	15.49	6637	14.4521	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191202	14.47	14.47	14.4313	14.47	37486	13.7549
NXN.US	Nuveen New York Select Tax	20191202	13.72	13.72	13.6101	13.6992	4689	12.792	down	down	correct
NXP.US	Nuveen Select Tax	20191202	16.1	16.13	15.96	16.1	57641	15.0374
NXQ.US	Nuveen Select Tax	20191202	14.84	14.92	14.7952	14.92	22472	13.9293	up	down	incorrect
NXR.US	Nuveen Select Tax	20191202	15.77	15.8	15.76	15.8	29718	14.7397	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20191202	47.95	47.99	46.99	47	120395	44.0343	down	down	correct
NYCB.US	PU	20191202	50.48	50.48	50.2289	50.48	6132	50.48
NYT.US	The New York Times Company	20191202	32.25	32.41	31.95	32.3	1180533	31.9211	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191202	16.14	16.19	16.1	16.19	274680	15.4405	up	up	correct
O.US	Realty Income Corporation	20191202	76.4	76.59	75.27	75.49	1869251	69.1499	down	down	correct
OAK.US	PB	20191202	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191202	67.14	67.49	66.24	66.34	1091057	64.5434	down	down	correct
OCN.US	Ocwen Financial Corporation	20191202	1.58	1.6	1.51	1.52	204956	22.8	down	down	correct
ODC.US	Oil	20191202	36.3	37.1286	35.2	35.48	8103	33.4628	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191202	18.27	18.69	18.14	18.29	193715	17.8499	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20191202	29.14	29.23	28.7	28.74	599860	26.391	down	down	correct
OFG.US	OFG Bancorp	20191202	21.48	21.63	21.17	21.31	247109	20.5523	down	down	correct
OGE.US	OGE Energy Corp	20191202	41.91	42.2	41.83	41.96	861223	38.1123	up	up	correct
OGS.US	ONE Gas Inc	20191202	88.64	88.99	88.27	88.37	207116	83.3434	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191202	41.95	42.02	41.4	41.58	1860340	35.4503	down	down	correct
OI.US	O	20191202	9.98	10.12	9.82	9.86	1910516	9.8193	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191202	7.81	7.83	7.76	7.8135	58676	7.0543	up	down	incorrect
OIBR.US	C	20191202	0.84	0.94	0.82	0.92	300803200	0.92	up	up	correct
OII.US	Oceaneering International Inc	20191202	13.54	13.6798	13.31	13.56	1940409	13.56	up	up	correct
OIS.US	Oil States International Inc	20191202	16.23	16.59	15.8	15.92	299236	15.92	down	down	correct
OKE.US	ONEOK Inc	20191202	71.32	71.79	70.68	70.82	1913613	59.0537	down	down	correct
OLN.US	Olin Corporation	20191202	17.7	17.875	17.31	17.32	2688315	16.053	down	down	correct
OLP.US	One Liberty Properties Inc	20191202	27.27	27.2778	26.89	27.06	26729	22.6552	down	up	incorrect
OMC.US	Omnicom Group Inc	20191202	79.5	79.82	79	79.37	1468022	72.6377	down	down	correct
OMF.US	OneMain Holdings Inc	20191202	43.28	43.47	42.46	42.54	362000	30.3828	down	down	correct
OMI.US	Owens & Minor Inc	20191202	6.66	6.7	6.27	6.33	1178912	6.3182	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191202	7.16	7.17	7.04	7.07	99600	7.07	down	down	correct
ONTO.US	Onto Innovation Inc	20191202	33.32	33.32	31.78	32.13	254963	32.13	down	down	correct
OOMA.US	Ooma Inc	20191202	14.03	14.055	13.68	13.85	163019	13.85	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191202	28.51	28.63	28.34	28.35	31148	26.0545	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20191202	8.78	8.945	8.73	8.78	621394	8.5174
ORA.US	Ormat Technologies Inc	20191202	76.92	77.24	76.36	76.95	135546	75.9641	up	up	correct
ORAN.US	Orange S.A	20191202	16.07	16.08	15.88	15.98	537471	13.9445	down	down	correct
ORC.US	Orchid Island Capital Inc	20191202	5.7	5.72	5.65	5.68	632319	4.1698	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191202	18.16	18.19	17.99	18	137075	14.583	down	down	correct
ORCL.US	Oracle Corporation	20191202	56.23	56.46	55.38	55.43	14314180	53.6451	down	down	correct
ORI.US	Old Republic International Corporation	20191202	22.58	22.63	22.39	22.39	1380731	18.2161	down	down	correct
ORN.US	Orion Group Holdings Inc	20191202	5.54	5.64	5.19	5.26	188068	5.26	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191202	1.8	1.82	1.74	1.76	266533	1.76	down	down	correct
OSK.US	Oshkosh Corporation	20191202	91.06	92.49	89.88	89.89	493203	87.3528	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191202	24.97	25.04	24.69	24.79	1678900	23.9045	down	down	correct
OVV.US	Ovintiv Inc	20191202	3.99	4.04	3.88	3.88	3537070	17.89	down	down	correct
OXM.US	Oxford Industries Inc	20191202	74.79	74.79	72.13	72.46	106673	69.6799	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191202	38.84	39.16	38.41	38.68	10832109	36.6542	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191202	101.34	101.39	99.295	99.67	55338	96.3933	down	down	correct
PACK.US	Ranpak Holdings Corp	20191202	6.3	6.56	6.23	6.29	26056	6.29	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20191202	50.62	50.95	50.38	50.61	271020	48.7927	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191202	33.72	33.82	31.645	31.75	6297252	31.75	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191202	16.18	16.36	16.1	16.1	5417	14.8615	down	down	correct
PAM.US	Pampa Energía S.A	20191202	13.65	13.862	13.33	13.39	336005	13.39	down	down	correct
PAR.US	PAR Technology Corporation	20191202	30.13	30.13	28.62	28.98	246686	28.98	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191202	24.97	25.19	24.74	24.86	334569	24.86	down	down	correct
PAYC.US	Paycom Software Inc	20191202	276.81	277.845	265.18	269.04	879979	269.04	down	down	correct
PB.US	Prosperity Bancshares Inc	20191202	70.53	70.78	69.06	69.18	514493	64.7021	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191202	35	35	34.35	34.57	579396	29.9756	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191202	25.99	26.0265	25.66	25.7401	35233	22.5142	down	down	correct
PBF.US	PBF Energy Inc	20191202	31.8	32.59	31.51	31.93	1573469	31.5824	up	up	correct
PBFX.US	PBF Logistics LP	20191202	20.4	20.513	20.27	20.4	73178	16.643
PBH.US	Prestige Consumer Healthcare Inc	20191202	37.83	38.23	37.62	37.83	287629	37.83
PBI.US	Pitney Bowes Inc	20191202	4.78	4.87	4.7	4.83	2600314	4.48	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191202	14.92	14.93	14.72	14.73	12078960	11.8378	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191202	13.88	13.89	13.75	13.76	7530759	11.9597	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191202	3.68	3.91	3.68	3.71	206079	3.2794	up	up	correct
PBY.US	Prospect Capital Corporation	20191202	25.78	26.17	25.78	26.01	3587	23.7021	up	up	correct
PCF.US	High Income Securities Fund	20191202	8.56	8.58	8.51	8.52	10912	6.7451	down	down	correct
PCG.US	PG&E Corporation	20191202	7.52	8	7.5	7.86	13506930	7.86	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191202	25.6	25.63	25.39	25.62	446161	20.5191	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191202	9.79	9.84	9.75	9.79	35105	8.8251
PCM.US	PCM Fund Inc	20191202	11.68	11.69	11.62	11.69	31792	9.706	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20191202	19.17	19.19	18.93	19.08	126726	16.1757	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20191202	20.1	20.38	20.1	20.25	36605	19.3396	up	up	correct
PD.US	PagerDuty Inc	20191202	26.15	26.15	24.3	24.39	1037788	24.39	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191202	33.38	33.38	33.082	33.3	185291	26.8758	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191202	22.15	22.22	21.86	21.88	663284	19.9235	down	down	correct
PDS.US	Precision Drilling Corporation	20191202	1.08	1.12	1.065	1.07	22549	21.4	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20191202	16.99	17.0199	16.85	16.95	92865	14.3762	down	down	correct
PEAK.US	Healthpeak Properties Inc	20191202	34.79	34.88	33.76	33.83	4307410	31.0083	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191202	59.01	59.275	58.39	58.63	2566134	54.2396	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20191202	5.77	5.77	5.46	5.53	1295925	4.999	down	down	correct
PEN.US	Penumbra Inc	20191202	176.9	178.63	173.34	174.11	416257	174.11	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191202	15.47	15.47	15.35	15.44	77376	13.6892	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191202	16.31	16.31	15.98	16.16	32260	14.2271	down	down	correct
PFE.US	Pfizer Inc	20191202	38.79	38.8	38.25	38.29	14847393	33.5896	down	down	correct
PFGC.US	Performance Food Group Company	20191202	47	47.22	45.745	46.69	1001562	46.69	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191202	11.63	11.6342	11.54	11.54	130124	9.46	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20191202	10.45	10.48	10.4	10.46	243923	8.5632	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191202	12.25	12.25	12.15	12.2	13884	10.611	down	up	incorrect
PFS.US	Provident Financial Services Inc	20191202	24.31	24.5132	24	24.11	171735	21.7827	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191202	34.34	34.4304	33.58	33.81	283006	32.9492	down	down	correct
PG.US	The Procter & Gamble Company	20191202	121.94	122.78	120.9602	122.72	6146378	116.8254	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191202	11.7	11.7612	11.7	11.708	39272	9.7154	up	up	correct
PGR.US	The Progressive Corporation	20191202	73.21	73.21	71.645	71.65	2583053	64.7886	down	down	correct
PGRE.US	Paramount Group Inc	20191202	13.57	13.58	13.33	13.41	1410236	12.4407	down	down	correct
PGTI.US	PGT Innovations Inc	20191202	14.37	14.37	13.77	13.89	361885	13.89	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191202	21.22	21.22	21	21.17	18126	17.8729	down	down	correct
PH.US	Parker	20191202	199.85	201.64	197.08	197.48	919208	191.4223	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20191202	10.54	10.59	10.48	10.56	72757	9.125	up	up	correct
PHG.US	Koninklijke Philips N.V	20191202	46.22	46.23	45.62	45.91	461046	43.2439	down	down	correct
PHI.US	PLDT Inc	20191202	21.53	21.53	20.65	20.98	98549	18.3668	down	down	correct
PHK.US	PIMCO High Income Fund	20191202	7.65	7.67	7.625	7.63	566352	6.2134	down	down	correct
PHM.US	PulteGroup Inc	20191202	39.6	39.65	38.76	39.14	2575684	38.1085	down	down	correct
PHR.US	Phreesia Inc	20191202	28.31	28.85	27.29	28.28	91160	28.28	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191202	9.34	9.35	9.25	9.3	79550	7.6336	down	down	correct
PHX.US	PHX Minerals Inc	20191202	11.85	12.145	11.72	11.77	13248	11.3897	down	up	incorrect
PII.US	Polaris Inc	20191202	97.94	98.78	95.44	95.93	489265	91.5063	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191202	4.76	4.78	4.72	4.76	125516	4.0806
PINE.US	Alpine Income Property Trust Inc	20191202	18.75	18.97	18.48	18.92	61581	16.6866	up	up	correct
PING.US	Ping Identity Holding Corp	20191202	22.5	22.78	21.05	21.78	869896	21.78	down	down	correct
PINS.US	Pinterest Inc	20191202	19.5	19.51	18.62	18.8	6785446	18.8	down	down	correct
PIPR.US	Piper Sandler Companies	20191202	81.04	81.19	80.44	80.76	75900	75.0607	down	down	correct
PJT.US	PJT Partners Inc	20191202	42.61	43.18	41.85	42.51	71574	40.6055	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191202	23.63	23.87	23.52	23.75	2772728	21.9675	up	up	correct
PKD.US	Parker Drilling Company	20191202	0.083	0.083	0.075	0.075	50120	0.075	down	up	incorrect
PKE.US	Park Aerospace Corp	20191202	16.31	16.318	16	16.04	77004	14.2262	down	up	incorrect
PKG.US	Packaging Corporation of America	20191202	112.06	112.56	110.95	111.03	526957	103.7645	down	down	correct
PKI.US	PerkinElmer Inc	20191202	93.19	93.19	91.96	92.15	726047	91.7233	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191202	27.9	27.93	27.65	27.81	98930	22.8729	down	down	correct
PKX.US	POSCO	20191202	48.78	49.01	48.6419	48.73	138736	45.7834	down	up	incorrect
PLAN.US	Anaplan Inc	20191202	53.45	53.45	49.75	51.26	4931584	51.26	down	down	correct
PLD.US	Prologis Inc	20191202	91.47	91.77	89.98	90.01	2554926	85.4546	down	down	correct
PLNT.US	Planet Fitness Inc	20191202	73.94	74.25	73.28	73.87	672320	73.87	down	down	correct
PLOW.US	Douglas Dynamics Inc	20191202	54.19	54.63	53.89	54.21	78755	50.7741	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191202	18.64	18.75	18.27	18.56	91764	16.2913	down	down	correct
PM.US	Philip Morris International Inc	20191202	82.55	82.81	81.72	82.6	4402348	72.636	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20191202	15.29	15.33	15.25	15.31	36596	14.5467	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20191202	15.56	15.64	15.52	15.64	146260	14.9053	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191202	8.01	8.047	7.9858	8.01	60348	7.2476
PMO.US	Putnam Municipal Opportunities Trust	20191202	13.23	13.24	13.18	13.24	62331	11.8771	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191202	23.07	23.08	22.73	22.78	692403	18.8841	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20191202	12.73	12.75	12.68	12.74	61979	12.1252	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20191202	153.93	154.44	151.94	151.98	1234289	142.101	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191202	14.48	14.48	14.35	14.45	16397	13.8064	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191202	12.09	12.09	11.96	12.0198	3825	11.5251	down	down	correct
PNM.US	PNM Resources Inc	20191202	48.31	48.31	47.85	48	386908	45.5204	down	down	correct
PNR.US	Pentair plc	20191202	44.23	44.62	43.78	43.79	1020059	42.4722	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20191202	87.07	87.22	85.7	85.75	806973	79.0569	down	down	correct
POLY.US	Plantronics Inc	20191202	25.35	25.55	24.73	25.3	518217	25.0324	down	down	correct
POR.US	Portland General Electric Company	20191202	55.24	55.44	54.95	55.03	533046	50.6971	down	up	incorrect
POST.US	Post Holdings Inc	20191202	104.99	105.35	103.82	104.96	500988	104.96	down	down	correct
PPG.US	PPG Industries Inc	20191202	129.37	129.655	128.28	128.5	1145749	124.3419	down	down	correct
PPL.US	PPL Corporation	20191202	34.05	34.32	33.98	34.19	3809103	30.1592	up	up	correct
PPT.US	Putnam Premier Income Trust	20191202	5.43	5.43	5.4	5.43	157325	4.6191
PRA.US	ProAssurance Corporation	20191202	37.57	37.7399	36.91	37.1	246816	35.7017	down	down	correct
PRG.US	PROG Holdings Inc	20191202	58.4553	58.5053	56.9065	57.1863	518041	48.2856	down	down	correct
PRGO.US	Perrigo Company plc	20191202	51.7	51.87	50.67	50.69	1494592	48.6913	down	down	correct
PRI.US	Primerica Inc	20191202	134.34	134.4128	132.895	133.84	155159	130.5175	down	up	incorrect
PRLB.US	Proto Labs Inc	20191202	96.93	97.48	95.16	95.83	159755	95.83	down	down	correct
PRMW.US	Primo Water Corporation	20191202	13.32	13.44	13.245	13.39	756743	12.9822	up	up	correct
PRO.US	PROS Holdings Inc	20191202	62.22	62.28	58.79	60.46	539470	60.46	down	up	incorrect
PRS.US	Prudential Financial Inc	20191202	26.5	26.5	26.3	26.35	48949	23.7841	down	down	correct
PRT.US	PermRock Royalty Trust	20191202	5.7	5.733	5.46	5.54	133197	4.8264	down	down	correct
PRTY.US	Party City Holdco Inc	20191202	1.94	1.94	1.82	1.88	3413182	1.88	down	down	correct
PRU.US	Prudential Financial Inc	20191202	94.06	94.49	92.78	92.94	1708943	83.3481	down	down	correct
PSA.US	Public Storage	20191202	210.4	211.29	208.8554	209.03	725004	193.9291	down	down	correct
PSB.US	PZ	20191202	25	25	24.66	24.8	81585	22.6492	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191202	29.84	29.92	29.4	29.92	17937	25.3092	up	up	correct
PSN.US	Parsons Corporation	20191202	40.16	40.3	39.68	39.92	299937	39.92	down	down	correct
PSO.US	Pearson plc	20191202	8.32	8.335	8.22	8.27	267534	7.7621	down	down	correct
PSTG.US	Pure Storage Inc	20191202	16.06	16.1	15.68	15.73	4084267	15.73	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191202	15.95	15.95	15.765	15.795	5400	14.3386	down	down	correct
PSX.US	Phillips 66	20191202	114.87	116.06	114.06	114.33	2418315	103.5971	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191202	55.9	56.19	55.18	55.58	386454	45.4163	down	down	correct
PTR.US	PetroChina Company Limited	20191202	45.67	46.05	45.64	45.75	70308	39.669	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191202	18.55	18.57	18.5	18.55	250084	15.4448
PUK.US	Prudential plc	20191202	35.18	35.22	34.745	34.78	659442	32.6418	down	down	correct
PUKPRA.US	PUKPRA	20191202	26.78	26.8	26.67	26.8	16675	24.1487	up	up	correct
PUMP.US	ProPetro Holding Corp	20191202	8.71	8.85	8.43	8.45	1280248	8.45	down	down	correct
PVG.US	Pretium Resources Inc	20191202	9.8	10.09	9.75	10.01	1830560	10.01	up	up	correct
PVH.US	PVH Corp	20191202	97.14	97.94	96.025	96.73	977123	96.5905	down	up	incorrect
PVL.US	Permianville Royalty Trust	20191202	1.55	1.59	1.51	1.52	82078	1.3089	down	down	correct
PWR.US	Quanta Services Inc	20191202	41.65	41.8809	41.28	41.36	1596071	41.0407	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191202	128.83	129	126.383	126.78	1356132	118.7629	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191202	9.78	9.91	9.668	9.78	5994	9.3322
PYS.US	PPlus Trust Series RRD	20191202	18.91	18.91	18.8376	18.9067	3632	16.0285	down	down	correct
PYT.US	PPLUS Trust Series GSC	20191202	22.12	23.65	22.12	23.55	17270	22.2527	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191202	11.45	11.45	11.325	11.33	35228	10.8145	down	down	correct
PZN.US	Pzena Investment Management Inc	20191202	8.89	8.89	8.6	8.62	15789	7.7396	down	down	correct
QD.US	Qudian Inc	20191202	5.01	5.21	4.79	4.85	11121474	4.85	down	up	incorrect
QGEN.US	QIAGEN N.V	20191202	42.27	43.16	42.19	43.1	2383665	43.1	up	up	correct
QSR.US	Restaurant Brands International Inc	20191202	65.61	65.89	65.31	65.55	1286096	60.4691	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191202	84.44	84.825	82.185	83.5	345850	83.5	down	down	correct
QUOT.US	Quotient Technology Inc	20191202	10.45	10.59	10.36	10.58	415528	10.58	up	up	correct
QVCC.US	QVCC	20191202	25.22	25.22	24.86	25.02	447600	22.3813	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191202	25.5	25.5	25.06	25.13	38190	22.1322	down	down	correct
R.US	Ryder System Inc	20191202	52.67	53.32	52.42	52.55	749696	48.2478	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191202	21.93	21.99	21.91	21.95	81467	16.957	up	up	correct
RACE.US	Ferrari N.V	20191202	167.19	167.27	164.12	165.11	383977	163.0469	down	down	correct
RAD.US	Rite Aid Corporation	20191202	9.14	9.17	8.6091	8.81	1441640	8.81	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191202	49.88	49.955	48.08	48.27	650580	48.27	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191202	43.13	43.45	42.96	43.27	287773	41.9295	up	up	correct
RBC.US	Regal Beloit Corporation	20191202	82.3	83.765	81.78	81.91	201199	79.923	down	down	correct
RC.US	Ready Capital Corporation	20191202	15.88	15.91	15.68	15.72	65586	12.275	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191202	26.84	27.04	26.77	26.77	3648	23.8932	down	up	incorrect
RCB.US	Ready Capital Corporation	20191202	25.35	25.75	25.282	25.3	38900	23.9697	down	down	correct
RCF.US	UN	20191202	49.6	49.6	47.75	47.9	812773	47.9	down	down	correct
RCI.US	Rogers Communications Inc	20191202	48.32	48.44	47.56	47.56	1109344	43.2016	down	down	correct
RCL.US	Royal Caribbean Group	20191202	120.16	120.4155	118.44	119.15	1553273	117.2577	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191202	9.17	9.24	9.15	9.23	203813	7.685	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191202	8.28	8.45	7.91	8.06	133040	8.06	down	down	correct
RDN.US	Radian Group Inc	20191202	25.84	26.03	25.295	25.44	1165017	24.1212	down	down	correct
RDS.US	B	20191202	58	58.04	57.31	57.4	1547496	54.6055	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191202	40.31	40.5462	40.08	40.4	143814	39.7413	up	down	incorrect
RE.US	Everest Re Group Ltd	20191202	272.18	272.18	268.43	268.81	279093	253.7847	down	down	correct
RELX.US	RELX PLC	20191202	24.09	24.09	23.8	23.96	532724	22.7525	down	down	correct
RENN.US	Renren Inc	20191202	0.9	0.91	0.9	0.9001	22430	2.7003	up	up	correct
RES.US	RPC Inc	20191202	3.86	3.95	3.84	3.89	1334182	3.89	up	up	correct
REV.US	Revlon Inc	20191202	24.9	24.9	24.08	24.41	41208	24.41	down	down	correct
REVG.US	REV Group Inc	20191202	13.02	13.26	12.85	12.9	144919	12.6247	down	down	correct
REX.US	REX American Resources Corporation	20191202	92.48	92.65	91.51	91.78	58416	91.78	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191202	47.75	47.92	47.28	47.44	934031	45.7183	down	down	correct
REZI.US	Resideo Technologies Inc	20191202	9.7	9.765	9.21	9.27	2891226	9.27	down	down	correct
RF.US	Regions Financial Corporation	20191202	16.71	16.83	16.57	16.61	7291008	15.2432	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191202	15.62	15.64	15.14	15.27	90499	13.0274	down	up	incorrect
RFL.US	Rafael Holdings Inc	20191202	16.78	17.13	16.34	16.64	16969	16.64	down	down	correct
RFP.US	Resolute Forest Products Inc	20191202	4.01	4.13	3.9	3.91	492045	3.624	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191202	165.91	166.89	163.985	164.15	334556	156.0394	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20191202	45.61	45.99	44.4204	44.55	120785	39.2129	down	down	correct
RGS.US	Regis Corporation	20191202	16.13	16.63	16.02	16.48	280068	16.48	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191202	11.08	11.08	11.01	11.02	10333	8.5214	down	down	correct
RH.US	RH	20191202	206.33	206.33	199.01	199.26	1583470	199.26	down	down	correct
RHI.US	Robert Half International Inc	20191202	58.31	58.69	57.65	57.92	719422	55.6464	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191202	89	89.42	87.43	87.51	246247	84.2537	down	down	correct
RIG.US	Transocean Ltd	20191202	5.01	5.1	4.85	4.92	12052500	4.92	down	down	correct
RIO.US	Rio Tinto Group	20191202	54.73	55.33	54.48	55.15	1924196	45.8384	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191202	16.07	16.1228	16.04	16.07	40231	12.1006
RJF.US	Raymond James Financial Inc	20191202	90	90.16	88.12	88.26	680946	56.9026	down	down	correct
RL.US	Ralph Lauren Corporation	20191202	107.92	108.64	106.27	106.82	635552	103.2882	down	down	correct
RLGY.US	Realogy Holdings Corp	20191202	10.52	10.59	10.305	10.46	1399420	10.46	down	down	correct
RLI.US	RLI Corp	20191202	91.37	92.48	89.42	91.33	491120	87.038	down	down	correct
RLJ.US	RLJ Lodging Trust	20191202	17.15	17.15	16.9	16.94	1083929	16.5292	down	down	correct
RM.US	Regional Management Corp	20191202	32.51	32.59	32.12	32.36	25714	31.457	down	up	incorrect
RMD.US	ResMed Inc	20191202	149.89	149.94	147.73	149.01	351544	146.714	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191202	21.83	21.9	21.82	21.9	22084	19.0871	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191202	19.805	19.805	19.74	19.79	35500	17.522	down	down	correct
RMO.US	Romeo Power Inc	20191202	9.93	9.94	9.88	9.94	1102516	9.94	up	down	incorrect
RMPL.US	P	20191202	25.65	26.03	25.65	26.03	936	26.03	up	up	correct
RMT.US	Royce Micro	20191202	8.3	8.32	8.23	8.25	95655	6.9772	down	down	correct
RNG.US	RingCentral Inc	20191202	172.1	172.92	161.6506	165.48	1438829	165.48	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191202	7.35	7.38	7.2	7.2	2933	7.2	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191202	24.51	24.5835	24.3	24.51	108708	21.3712
RNR.US	RenaissanceRe Holdings Ltd	20191202	188.7	188.7	186.37	187.43	207021	183.8416	down	up	incorrect
ROG.US	Rogers Corporation	20191202	129.87	129.87	125.75	125.97	141838	125.97	down	down	correct
ROK.US	Rockwell Automation Inc	20191202	196.68	198.62	193.77	193.97	696388	187.3938	down	down	correct
ROL.US	Rollins Inc	20191202	35.79	36	35.37	35.44	1884235	23.2305	down	down	correct
ROP.US	Roper Technologies Inc	20191202	360.33	361.88	353.87	353.87	524691	350.0564	down	down	correct
RPM.US	RPM International Inc	20191202	73.94	73.94	73.2	73.35	765631	70.6893	down	down	correct
RPT.US	RPT Realty	20191202	14.79	14.79	14.45	14.51	676896	13.3395	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191202	14.67	14.69	14.5	14.58	478026	12.6385	down	up	incorrect
RRC.US	Range Resources Corporation	20191202	3.57	3.65	3.35	3.36	11432490	3.3435	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191202	4	4	3.57	3.63	878804	3.5948	down	down	correct
RRX.US	Regal Beloit Corporation	20191202	82.3	83.765	81.78	81.91	201199	79.923	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191202	118.28	118.96	117.79	118.51	392437	113.6997	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20191202	18.32	18.33	18.295	18.31	8100	14.5286	down	up	incorrect
RSG.US	Republic Services Inc	20191202	88.57	88.84	87.65	87.69	991725	84.6158	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191202	148.39	148.6114	144.88	144.99	3855054	86.6248	down	up	incorrect
RVI.US	Retail Value Inc	20191202	6.6931	6.6931	6.4442	6.4706	510775	-21.2186	down	down	correct
RVLV.US	Revolve Group Inc	20191202	16.25	16.68	15.85	16.22	699874	16.22	down	down	correct
RVT.US	Royce Value Trust Inc	20191202	14.56	14.56	14.37	14.4	272884	11.9676	down	down	correct
RWT.US	Redwood Trust Inc	20191202	16.21	16.3	16.02	16.25	898677	13.8667	up	up	correct
RXN.US	Rexnord Corporation	20191202	31.75	31.81	31.16	31.2	743313	30.7324	down	down	correct
RY.US	Royal Bank of Canada	20191202	81.89	81.89	81.15	81.26	625076	74.89	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191202	3.9	3.96	3.71	3.79	374437	3.79	down	down	correct
RYB.US	RYB Education Inc	20191202	5.81	5.82	5.7	5.74	22374	5.74	down	down	correct
RYI.US	Ryerson Holding Corporation	20191202	10.61	11.0473	10.56	10.62	147252	10.5505	up	up	correct
RYN.US	Rayonier Inc	20191202	30.63	30.96	30.41	30.49	314269	28.1308	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191202	27.38	27.38	27.17	27.29	24784	24.2567	down	down	correct
SA.US	Seabridge Gold Inc	20191202	12.99	13.09	12.66	12.68	426494	12.68	down	down	correct
SAFE.US	Safehold Inc	20191202	41.13	41.23	39.2832	39.66	3241490	38.8321	down	up	incorrect
SAH.US	Sonic Automotive Inc	20191202	32.7	32.76	31.25	31.92	322367	31.1168	down	down	correct
SAIC.US	Science Applications International Corporation	20191202	85.29	85.7	84.29	84.58	192747	81.6475	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191202	25.07	25.2219	24.32	24.85	913713	24.85	down	down	correct
SAM.US	The Boston Beer Company Inc	20191202	386.78	386.78	371.3	373.12	137585	373.12	down	down	correct
SAN.US	Banco Santander S.A	20191202	3.84	3.855	3.8	3.8	11958543	3.7448	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191202	6.73	6.9	6.64	6.72	1445688	6.72	down	up	incorrect
SAP.US	SAP SE	20191202	134.93	134.93	132.35	133.45	628177	129.4257	down	down	correct
SAR.US	Saratoga Investment Corp	20191202	25.15	25.24	25.05	25.16	74977	22.0263	up	up	correct
SAVE.US	Spirit Airlines Inc	20191202	39.93	40.9	39.44	39.59	1020123	39.59	down	down	correct
SB.US	Safe Bulkers Inc	20191202	1.77	1.8	1.7	1.75	340172	1.75	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191202	234.59	236.37	233	233.77	28216350	233.77	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191202	18.43	18.8	18.27	18.69	1098888	18.69	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20191202	9.21	9.21	9.16	9.17	20442	8.6386	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20191202	8.73	8.9	8.56	8.71	33239	8.71	down	down	correct
SBR.US	Sabine Royalty Trust	20191202	39.99	40.34	39.76	39.76	14075	33.7023	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191202	13.97	14.01	13.62	13.62	1986128	13.039	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191202	8.08	8.24	7.99	8.08	5592827	7.2158
SC.US	Santander Consumer USA Holdings Inc	20191202	23.63	23.71	23.255	23.33	729316	21.9072	down	up	incorrect
SCCO.US	Southern Copper Corporation	20191202	37.99	38.32	37.62	37.95	693472	34.9362	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191202	14.57	14.59	14.26	14.389	49621	11.0698	down	down	correct
SCE.US	PL	20191202	23.21	23.27	22.91	23.02	49045	22.0949	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20191202	49.96	50.33	49.57	49.57	11377640	48.1704	down	down	correct
SCI.US	Service Corporation International	20191202	44.23	44.51	44.11	44.34	733855	42.7305	up	up	correct
SCL.US	Stepan Company	20191202	96.68	96.98	95.15	95.51	73224	93.5202	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191202	14.36	14.4	14.23	14.27	154522	11.6051	down	down	correct
SCPE.US	WS	20191202	0.17	0.18	0.17	0.18	89100	0.18	up	up	correct
SCS.US	Steelcase Inc	20191202	18.12	18.27	18.04	18.24	650153	16.7907	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191202	19.36	19.53	19.09	19.42	92375	16.7121	up	up	correct
SCX.US	The L.S. Starrett Company	20191202	5.71	5.8517	5.62	5.67	16921	5.67	down	down	correct
SD.US	SandRidge Energy Inc	20191202	3.27	3.4	3.26	3.39	210494	3.39	up	up	correct
SDRL.US	Seadrill Limited	20191202	10.5	10.5	9.92	10.17	771556	10.17	down	up	incorrect
SE.US	Sea Limited	20191202	37.08	37.08	35.87	36.57	3058245	36.57	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191202	29.35	29.58	29.035	29.2	1639477	29.2	down	up	incorrect
SEDA.US	UN	20191202	0.165	0.19	0.165	0.18	4032500	0.18	up	up	correct
SEE.US	Sealed Air Corporation	20191202	37.96	38.06	37.35	37.35	1137423	36.0553	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191202	22.21	22.28	21.82	21.97	1027861	21.7412	down	down	correct
SF.US	Stifel Financial Corp	20191202	62.89	63.52	61.54	61.63	847876	40.2358	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191202	25.92	25.92	25.51	25.51	6582	23.9111	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191202	11.54	11.555	11.38	11.44	40010	10.5	down	down	correct
SFL.US	SFL Corporation Ltd	20191202	14.26	14.28	14.08	14.09	617664	11.4603	down	down	correct
SFUN.US	Fang Holdings Limited	20191202	1.9	1.96	1.86	1.92	500003	19.2	up	up	correct
SG.US	Sweetgreen Inc.	20191202	8.73	8.73	8.5	8.5	5168	8.5	down	down	correct
SGU.US	Star Group L.P	20191202	9.4	9.51	9.37	9.4	69756	8.4211
SHAK.US	Shake Shack Inc	20191202	62	62.92	61.01	62.51	1057734	62.51	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191202	36.8	37.14	36.46	36.87	78142	33.9233	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191202	27.19	27.33	27.05	27.27	34544	24.0911	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191202	19.71	20.06	19.55	19.64	636483	15.0186	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191202	14	14.1	13.865	13.88	1322120	13.2339	down	down	correct
SHOP.US	Shopify Inc	20191202	336	336	311.532	330.84	2990248	330.84	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191202	9.74	9.74	9.74	9.74	100	9.74
SHW.US	The Sherwin	20191202	580.57	580.57	573	574.83	333870	188.4375	down	down	correct
SI.US	Silvergate Capital Corporation	20191202	16.55	16.95	15.5	16.02	103800	16.02	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20191202	3	3.12	3	3.12	3949857	2.9881	up	up	correct
SIG.US	Signet Jewelers Limited	20191202	18.13	18.23	17.3	17.4	2583496	17.0726	down	down	correct
SII.US	Sprott Inc	20191202	2.085	2.1625	2.08	2.155	10924	20.3278	up	up	correct
SITC.US	SITE Centers Corp	20191202	14.5	14.51	14.23	14.24	1103959	13.3047	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191202	88.89	89.47	87.69	87.74	205007	87.74	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191202	43.41	43.52	42.32	42.69	1364115	42.2655	down	down	correct
SJI.US	South Jersey Industries Inc	20191202	31.07	31.195	30.865	31.06	402905	27.9307	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191202	25.31	25.317	25.18	25.27	51000	22.9749	down	down	correct
SJM.US	The J. M. Smucker Company	20191202	104.87	105.82	103.29	105.7	734679	99.4561	up	down	incorrect
SJR.US	Shaw Communications Inc	20191202	20.66	20.69	20.36	20.45	518699	18.6651	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191202	2.38	2.44	2.23	2.25	168901	1.8621	down	down	correct
SJW.US	SJW Group	20191202	70.87	70.97	70.07	70.52	101489	67.7603	down	down	correct
SKIL.US	Skillsoft Corp	20191202	10.245	10.245	10.245	10.245	100	10.245
SKM.US	SK Telecom Co.Ltd	20191202	22.72	22.78	22.4486	22.57	448230	35.1752	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191202	15.87	15.91	15.37	15.67	4664718	13.9914	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191202	40.45	40.45	39.48	39.67	751273	39.67	down	down	correct
SKY.US	Skyline Champion Corporation	20191202	32.6	32.87	31.66	32.03	280427	32.03	down	down	correct
SLB.US	Schlumberger Limited	20191202	36.45	37.02	36.33	36.36	8591898	34.069	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20191202	4.98	5.19	4.89	4.94	1370587	4.8173	down	down	correct
SLF.US	Sun Life Financial Inc	20191202	45.47	45.57	45.21	45.34	503396	41.8995	down	down	correct
SLG.US	SL Green Realty Corp	20191202	85.2319	85.2918	84.2118	84.3118	704152	72.4013	down	down	correct
SM.US	SM Energy Company	20191202	8.44	8.7	8.13	8.22	3528165	8.1108	down	down	correct
SMAR.US	Smartsheet Inc	20191202	47.31	47.49	43.41	44.29	2241998	44.29	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191202	7.3	7.32	7.27	7.29	1247148	6.6697	down	down	correct
SMG.US	The Scotts Miracle	20191202	101.08	101.08	99.5	100.44	416713	95.0452	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191202	11.83	11.83	11.53	11.8	24401	11.8	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191202	3.05	3.08	2.9	3	656543	43.2851	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191202	7.13	7.13	7.06	7.06	153765	97.9631	down	down	correct
SMP.US	Standard Motor Products Inc	20191202	50.84	51.09	50.38	51.05	77851	49.4563	up	up	correct
SNA.US	Snap	20191202	160.99	161.45	157.78	157.83	329646	149.7259	down	up	incorrect
SNAP.US	Snap Inc	20191202	15.25	15.28	14.54	14.6	25337287	14.6	down	down	correct
SNDR.US	Schneider National Inc	20191202	22.79	22.87	22.38	22.38	230823	19.9772	down	down	correct
SNN.US	Smith & Nephew plc	20191202	44.61	44.86	44.23	44.47	380551	42.658	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191202	56.01	56.34	56	56.08	137921	47.2898	up	up	correct
SNV.US	Synovus Financial Corp	20191202	38.45	38.5	37.9	38.05	1080895	34.5771	down	down	correct
SNX.US	TD SYNNEX	20191202	122.83	124.45	122.7201	123.23	288518	60.9857	up	up	correct
SO.US	The Southern Company	20191202	61.84	62.01	61.35	61.6	4334192	56.6588	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191202	10.8	10.92	10.69	10.76	239872	9.551	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191202	25.62	25.7	25.45	25.58	29902	23.1613	down	down	correct
SOL.US	ReneSola Ltd	20191202	1.42	1.512	1.42	1.5	23777	1.5	up	up	correct
SOLN.US	Southern Co	20191202	52.79	52.8	52.45	52.5	104700	45.9519	down	down	correct
SON.US	Sonoco Products Company	20191202	60.57	60.795	60.14	60.17	458564	56.5521	down	down	correct
SONY.US	Sony Group Corporation	20191202	63.46	63.56	62.69	63.28	1520638	62.8468	down	down	correct
SOR.US	Source Capital Inc	20191202	37.97	38.126	37.63	37.67	8627	32.5252	down	down	correct
SOS.US	SOS Limited	20191202	0.298	0.298	0.251	0.2675	20901	2.675	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191202	10.09	10.09	10.08	10.09	2520	10.09
SPB.US	Spectrum Brands Holdings Inc	20191202	62.48	63.34	61.9	62.86	480109	59.7835	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20191202	7.33	7.5199	7.1359	7.44	1337377	7.44	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20191202	14.53	14.65	14.37	14.427	101265	11.4167	down	up	incorrect
SPG.US	Simon Property Group Inc	20191202	151.37	151.49	147.87	148.86	1820819	132.9529	down	down	correct
SPGI.US	S&P Global Inc	20191202	265.21	266.65	261.36	262.19	1967590	258.004	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191202	22.53	22.6848	22.03	22.03	307496	18.1934	down	down	correct
SPIR.US	Spire Corporation	20191202	0.0011	0.0011	0.0011	0.0011	2500	0.0011
SPLP.US	Steel Partners Holdings L.P	20191202	11.96	12.04	11.8	12.01	13956	12.01	up	up	correct
SPNT.US	SiriusPoint Ltd	20191202	9.67	9.69	9.35	9.48	477014	9.48	down	down	correct
SPOT.US	Spotify Technology S.A	20191202	143.08	143.47	141.48	142.53	1253955	142.53	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20191202	86.99	87.34	85.72	85.78	832250	85.4301	down	up	incorrect
SPXC.US	SPX Corporation	20191202	47.84	48.46	47.38	47.46	374323	47.46	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191202	16.19	16.19	16.09	16.1	22910	14.1046	down	up	incorrect
SQ.US	Square Inc	20191202	68.95	68.96	66.11	66.88	6776908	66.88	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191202	23.8267	23.936	23.4693	23.5488	689975	22.4124	down	up	incorrect
SQNS.US	Sequans Communications S.A	20191202	3	3.0068	2.26	2.32	220918	2.32	down	down	correct
SR.US	Spire Inc	20191202	77.28	77.77	77.1	77.29	303056	71.0427	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191202	52.3	52.36	51.53	51.61	802631	45.3579	down	down	correct
SRE.US	Sempra	20191202	146.37	147.01	144.67	146.41	1045195	135.6328	up	down	incorrect
SREA.US	Sempra Energy	20191202	26.38	26.44	26.21	26.34	84859	23.3265	down	up	incorrect
SRG.US	Seritage Growth Properties	20191202	42.35	42.38	41.745	41.97	214868	41.97	down	down	correct
SRI.US	Stoneridge Inc	20191202	30.31	30.5	29.69	30	155048	30	down	down	correct
SRL.US	Scully Royalty Ltd	20191202	13.15	13.4456	13.15	13.4	9758	12.4074	up	up	correct
SRLP.US	Sprague Resources LP	20191202	16.04	16.1059	15.8577	16.08	28746	12.2857	up	up	correct
SRT.US	StarTek Inc	20191202	7.95	7.96	7.86	7.91	51753	7.91	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191202	9.54	9.54	9.3911	9.47	3308	31.8288	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20191202	81.34	81.42	79.43	79.71	414480	78.0608	down	down	correct
SSL.US	Sasol Limited	20191202	17.63	18.02	17.6	17.91	375493	17.91	up	up	correct
SSTK.US	Shutterstock Inc	20191202	41.72	42.02	41.01	41.98	177300	41.0169	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20191202	51.79	52.23	51.08	51.08	562672	51.08	down	down	correct
STAG.US	STAG Industrial Inc	20191202	30.96	31.02	30.66	30.82	1043723	28.2109	down	up	incorrect
STAR.US	PI	20191202	25.3584	25.3584	25.26	25.26	3262	21.7023	down	down	correct
STC.US	Stewart Information Services Corporation	20191202	42.76	42.92	42.15	42.46	193473	39.8941	down	up	incorrect
STE.US	STERIS plc	20191202	151.99	151.99	149.34	150.24	308064	147.6593	down	down	correct
STG.US	Sunlands Technology Group	20191202	2.67	2.69	2.4081	2.66	9159	33.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191202	23.57	23.57	23.1	23.3	55463	20.3322	down	down	correct
STL.US	Sterling Bancorp	20191202	20.54	20.715	20.32	20.36	1254390	19.684	down	down	correct
STLA.US	Stellantis N.V	20191202	13.9295	13.9672	13.8258	13.8824	1959682	11.7041	down	down	correct
STM.US	STMicroelectronics N.V	20191202	24.49	24.49	24.05	24.27	1770191	23.9203	down	down	correct
STN.US	Stantec Inc	20191202	26.59	26.62	26.37	26.46	62545	25.6976	down	down	correct
STNG.US	Scorpio Tankers Inc	20191202	34.54	34.75	33.33	33.89	804327	32.1494	down	down	correct
STON.US	StoneMor Inc	20191202	1.09	1.15	1.08	1.1	28258	1.1	up	up	correct
STOR.US	STORE Capital Corporation	20191202	40.54	40.68	40.015	40.03	1456334	36.2668	down	down	correct
STT.US	State Street Corporation	20191202	75.58	76.43	75.26	75.38	3241940	70.9878	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20191202	24.62	24.78	24.56	24.59	2169800	20.1134	down	down	correct
STZ.US	Constellation Brands Inc	20191202	185.98	186.3	184.78	186.08	798649	180.5237	up	up	correct
SU.US	Suncor Energy Inc	20191202	31.27	31.34	30.89	31.15	3694225	28.7697	down	up	incorrect
SUI.US	Sun Communities Inc	20191202	164.25	164.97	162.3	162.36	562497	155.5683	down	down	correct
SUM.US	Summit Materials Inc	20191202	23.9	24.18	23.68	24.05	486186	24.05	up	up	correct
SUN.US	Sunoco LP	20191202	31.15	31.2	30.57	30.66	206753	24.7941	down	down	correct
SUP.US	Superior Industries International Inc	20191202	2.75	2.83	2.71	2.81	393195	2.81	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20191202	2.8	2.93	2.72	2.74	812813	2.6516	down	down	correct
SUZ.US	Suzano S.A	20191202	9.17	9.21	9.09	9.2	142962	9.2	up	up	correct
SWCH.US	Switch Inc	20191202	15.75	15.86	15.29	15.52	671350	15.2115	down	down	correct
SWI.US	SolarWinds Corporation	20191202	19.4	19.48	18.62	18.89	482913	18.4497	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191202	157.75	157.776	153.15	153.28	1297086	148.1886	down	down	correct
SWM.US	Schweitzer	20191202	43.86	44.34	43.05	43.22	189737	39.2391	down	down	correct
SWN.US	Southwestern Energy Company	20191202	1.85	1.86	1.78	1.82	15931421	1.82	down	down	correct
SWT.US	Stanley Black Decker Inc	20191202	103.55	103.8	101.81	101.81	123900	92.0279	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191202	75.87	75.948	75.08	75.29	348503	70.516	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191202	8.13	8.13	8.07	8.1	55376	6.9722	down	down	correct
SXC.US	SunCoke Energy Inc	20191202	5.16	5.17	5.02	5.09	771715	4.6259	down	up	incorrect
SXI.US	Standex International Corporation	20191202	77.4	78.67	76.69	77.01	72983	75.0744	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20191202	63.31	63.91	63.06	63.41	232834	60.4561	up	up	correct
SYF.US	Synchrony Financial	20191202	37.6	37.6	37.09	37.14	4066891	35.1053	down	up	incorrect
SYK.US	Stryker Corporation	20191202	205	205.54	201.54	202.33	780288	197.8386	down	down	correct
SYY.US	Sysco Corporation	20191202	80.49	80.84	79.86	80.82	1807493	76.4887	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191202	12.72	12.739	12.63	12.64	73163	41.6634	down	down	correct
TAC.US	TransAlta Corporation	20191202	6.75	6.77	6.68	6.73	116108	6.5249	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20191202	20.5	20.6	20.38	20.56	1663200	20.56	up	down	incorrect
TAL.US	TAL Education Group	20191202	44.24	44.97	44.1	44.69	1546730	44.69	up	up	correct
TALO.US	Talos Energy Inc	20191202	23.29	23.64	23.15	23.47	331361	23.47	up	up	correct
TAP.US	Molson Coors Beverage Company	20191202	50.42	50.885	50.3	50.67	1759227	49.3482	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20191202	96.74	97.15	95.83	96.15	71316	96.15	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191202	25.98	25.995	25.85	25.89	135459	23.4053	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191202	26.62	26.62	26.36	26.42	75169	23.8294	down	down	correct
TBI.US	TrueBlue Inc	20191202	23.42	23.44	23.05	23.13	132275	23.13	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191202	34.42	34.71	34.42	34.71	818	34.71	up	up	correct
TCN.US	Tricon Capital Group Inc	20191202	8.2	8.2	8.2	8.2	0	7.665
TCS.US	The Container Store Group Inc	20191202	4.19	4.19	3.965	3.98	178135	3.7204	down	up	incorrect
TD.US	The Toronto	20191202	57.7	57.79	57.2	57.34	1113666	52.5332	down	down	correct
TDC.US	Teradata Corporation	20191202	26.63	26.63	26.09	26.49	1084331	26.49	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20191202	18.6	18.65	18.5803	18.64	43900	12.5336	up	up	correct
TDG.US	TransDigm Group Incorporated	20191202	567.49	569.56	556.49	556.58	339374	526.32	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191202	25.6	25.61	25.53	25.61	21479	23.0762	up	up	correct
TDOC.US	Teladoc Health Inc	20191202	81.1	81.18	77.37	78.44	1950943	78.44	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191202	23.64	23.74	23.32	23.5	638806	21.811	down	down	correct
TDW.US	Tidewater Inc	20191202	15.5	15.67	15.05	15.35	156802	15.3325	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191202	342.71	344.29	340.34	340.36	421423	340.36	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191202	15.62	15.7	15.51	15.55	89800	13.2479	down	down	correct
TECK.US	Teck Resources Limited	20191202	15.69	15.83	15.48	15.48	3076254	15.1417	down	down	correct
TEF.US	Telefónica S.A	20191202	7.61	7.61	7.49	7.5	2057733	6.0767	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20191202	8.8	8.9	8.79	8.9	203939	7.4428	up	up	correct
TEL.US	TE Connectivity Ltd	20191202	92.65	92.84	90.85	90.96	1442300	87.8836	down	up	incorrect
TEN.US	Tenneco Inc	20191202	12.58	13.3	12.47	13.16	1057906	13.16	up	up	correct
TEO.US	Telecom Argentina S.A	20191202	10.39	10.39	9.9	9.96	120142	9.462	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191202	10.41	10.56	10.23	10.26	13172740	10.26	down	down	correct
TEX.US	Terex Corporation	20191202	28.34	29.16	28.08	28.17	729918	27.7352	down	up	incorrect
TFC.US	Truist Financial Corporation	20191202	54.99	55.06	54.32	54.41	3293946	50.5009	down	down	correct
TFII.US	TFI International Inc	20191202	32.8096	32.8096	32.8096	32.8096	183	31.624
TFX.US	Teleflex Incorporated	20191202	352.84	354.21	346.83	351.64	158626	349.0107	down	down	correct
TG.US	Tredegar Corporation	20191202	21.58	21.74	21.41	21.51	73141	14.2949	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191202	8.6	8.83	8.24	8.73	198915	8.6626	up	down	incorrect
TGI.US	Triumph Group Inc	20191202	27.7	28.08	27.1	27.16	315746	27.1018	down	down	correct
TGNA.US	TEGNA Inc	20191202	15.35	15.35	14.98	15.1	1805146	14.4445	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191202	15.24	15.31	15	15.15	253301	12.9366	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191202	5.9	6.2	5.725	5.79	1060783	5.79	down	down	correct
TGT.US	Target Corporation	20191202	125.7	126.2	123.91	123.98	4200288	119.8769	down	down	correct
THC.US	Tenet Healthcare Corporation	20191202	32.42	32.73	31.96	32.64	824533	32.64	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191202	136.01	136.24	134.56	134.66	175717	125.6955	down	up	incorrect
THO.US	Thor Industries Inc	20191202	63.91	64.7	63.25	63.76	806025	61.3844	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191202	18.56	18.5648	18.38	18.44	144643	16.1129	down	down	correct
THR.US	Thermon Group Holdings Inc	20191202	26.06	26.38	25.57	25.67	174438	25.67	down	down	correct
THS.US	TreeHouse Foods Inc	20191202	49.27	51.72	49.16	49.77	1032084	49.77	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20191202	13.55	13.58	13.521	13.55	123374	11.2421
TIMB.US	W	20191202	16.16	16.2	15.98	16.12	1005449	15.3549	down	up	incorrect
TISI.US	Team Inc	20191202	16.11	16.2	15.92	16.12	196332	16.12	up	up	correct
TJX.US	The TJX Companies Inc	20191202	61.21	61.41	60.34	60.4	4832724	59.2955	down	up	incorrect
TK.US	Teekay Corporation	20191202	4.8	4.89	4.69	4.75	830607	4.75	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191202	5.92	5.92	5.83	5.88	350237	5.3166	down	down	correct
TKR.US	The Timken Company	20191202	52.9	53.17	52.19	52.19	386615	50.3001	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191202	27.88	27.88	27.68	27.75	197649	25.1903	down	down	correct
TLYS.US	Tilly's Inc	20191202	9.86	9.99	9.81	9.92	172375	7.757	up	up	correct
TM.US	Toyota Motor Corporation	20191202	141.35	141.35	139.7	140.27	117860	133.6279	down	down	correct
TME.US	Tencent Music Entertainment Group	20191202	12.44	12.6	12.2718	12.54	3226677	12.54	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191202	23.16	23.17	22.52	22.74	1335949	22.74	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191202	315.66	315.85	309.21	313.04	955660	311.4779	down	down	correct
TMST.US	TimkenSteel Corporation	20191202	5.95	6.18	5.89	6.06	256717	6.06	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191202	39.04	39.4	38.605	39.36	1499169	39.36	up	up	correct
TNC.US	Tennant Company	20191202	74.69	74.76	73.53	74.63	73279	72.8075	down	down	correct
TNET.US	TriNet Group Inc	20191202	54.77	55.57	53.87	54.24	378679	54.24	down	down	correct
TNK.US	Teekay Tankers Ltd	20191202	19.11	19.12	18.03	18.55	911171	18.55	down	down	correct
TNL.US	Travel + Leisure Co	20191202	48.46	48.85	48.15	48.38	312286	44.5249	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20191202	3.58	3.67	3.49	3.49	558587	16.2922	down	down	correct
TOL.US	Toll Brothers Inc	20191202	40.14	40.22	39.4	39.73	1095612	38.7512	down	down	correct
TPB.US	Turning Point Brands Inc	20191202	27.55	27.55	26.7	27.02	313500	26.6228	down	down	correct
TPC.US	Tutor Perini Corporation	20191202	16.09	16.1	15	15.04	348792	14.5174	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191202	15.55	15.64	15.19	15.2	1822829	15.2	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191202	676	680	644.22	650	23116	619.4846	down	down	correct
TPR.US	Tapestry Inc	20191202	26.9	26.9	25.88	25.89	4009533	24.8774	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191202	14.62	14.62	14.1332	14.37	455543	11.4058	down	down	correct
TPX.US	Tempur Sealy International Inc	20191202	85.15	85.15	81.68	83.65	3546412	20.7456	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191202	15.58	15.78	15.45	15.56	92939	13.2907	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191202	33.2815	33.3592	33.0777	33.2718	105305	31.495	down	down	correct
TRC.US	Tejon Ranch Co	20191202	16.41	16.47	16.13	16.25	55481	16.25	down	down	correct
TREC.US	Trecora Resources	20191202	7.66	7.71	7.42	7.47	39145	7.47	down	down	correct
TREX.US	Trex Company Inc	20191202	86.13	86.13	84.58	84.95	748306	42.475	down	down	correct
TRGP.US	Targa Resources Corp	20191202	36.78	37.03	36.3094	36.53	1864546	34.5867	down	down	correct
TRI.US	Thomson Reuters Corporation	20191202	70.09	70.535	69.38	70.08	699438	67.6007	down	down	correct
TRN.US	Trinity Industries Inc	20191202	21.12	21.42	20.78	20.8	791383	19.4214	down	down	correct
TRNO.US	Terreno Realty Corporation	20191202	57.57	58.06	57.12	57.42	370591	54.8711	down	down	correct
TROX.US	Tronox Holdings plc	20191202	11.57	11.83	11.41	11.44	914170	10.8578	down	down	correct
TRP.US	TC Energy Corporation	20191202	50.92	50.92	49.985	50.47	1181196	44.5472	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191202	0.47	0.47	0.4555	0.4589	1971426	4.589	down	down	correct
TRTN.US	Triton International Limited	20191202	37.43	37.74	37.06	37.1	190143	33.4367	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191202	20.3	20.45	20.27	20.34	364186	14.8075	up	up	correct
TRU.US	TransUnion	20191202	86.46	86.85	85.79	85.87	669300	85.2861	down	up	incorrect
TRV.US	The Travelers Companies Inc	20191202	136.99	137.265	135.26	135.26	1577258	127.9584	down	up	incorrect
TS.US	Tenaris S.A	20191202	21.06	21.19	20.845	20.92	3615879	19.3224	down	down	correct
TSE.US	Trinseo S.A	20191202	38.25	39.07	37.01	37.06	355638	34.4334	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191202	5.84	5.84	5.8	5.8	218241	5.3128	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191202	21.64	21.72	21.36	21.4	291360	15.7721	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191202	53.55	53.59	52.78	52.98	4476987	50.9651	down	down	correct
TSN.US	Tyson Foods Inc	20191202	89.88	90.09	88.77	89.58	2156539	85.2449	down	down	correct
TSQ.US	Townsquare Media Inc	20191202	8.15	8.15	8.0401	8.15	31329	7.9562
TT.US	Trane Technologies plc	20191202	131.52	131.52	129.27	129.29	1030385	96.7688	down	up	incorrect
TTC.US	The Toro Company	20191202	78.3	78.47	77.3101	78.17	348095	76.0578	down	down	correct
TTE.US	TotalEnergies SE	20191202	52.36	52.52	52.11	52.21	1589821	45.1525	down	down	correct
TTI.US	TETRA Technologies Inc	20191202	1.25	1.28	1.18	1.21	472385	1.21	down	down	correct
TTM.US	Tata Motors Limited	20191202	11.28	11.3	11.17	11.22	725031	11.22	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191202	11.54	11.57	11.38	11.39	75125	41.1558	down	down	correct
TU.US	TELUS Corporation	20191202	9.43	9.4625	9.3825	9.4025	1096170	16.4238	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191202	19.2	19.555	18.745	19.09	179439	19.09	down	down	correct
TUP.US	Tupperware Brands Corporation	20191202	8.54	8.74	8.39	8.39	1157077	8.39	down	down	correct
TV.US	Grupo Televisa S.A.B	20191202	10.95	11.02	10.67	10.69	752941	10.6166	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191202	26.05	26.05	25.9	25.9	10772	24.6864	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191202	25.25	25.5794	25.25	25.5385	8943	24.33	up	up	correct
TWI.US	Titan International Inc	20191202	2.94	2.94	2.76	2.78	241996	2.768	down	down	correct
TWLO.US	Twilio Inc	20191202	102.66	102.76	95.67	97.65	5274528	97.65	down	down	correct
TWN.US	The Taiwan Fund Inc	20191202	20.65	20.65	20.37	20.37	4692	15.433	down	down	correct
TWO.US	Two Harbors Investment Corp	20191202	14.63	14.74	14.57	14.64	1871285	12.0991	up	down	incorrect
TWTR.US	Twitter Inc	20191202	30.91	30.95	29.97	30.42	14550080	30.42	down	down	correct
TX.US	Ternium S.A	20191202	21.48	21.48	20.96	21.12	522965	19.6287	down	down	correct
TXT.US	Textron Inc	20191202	46.62	46.79	45.94	46.04	1809825	45.8638	down	down	correct
TY.US	Tri	20191202	28.41	28.4499	28.24	28.24	45747	25.96	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191202	16.91	17.01	16.5597	16.72	518466	59.7147	down	down	correct
TYL.US	Tyler Technologies Inc	20191202	289.33	290	283.35	289.28	506433	289.28	down	up	incorrect
UA.US	Under Armour Inc	20191202	17.27	17.31	16.83	16.87	2786935	16.87	down	down	correct
UAA.US	Under Armour Inc	20191202	18.95	18.95	18.375	18.44	3693601	18.44	down	down	correct
UAN.US	CVR Partners LP	20191202	2.82	2.85	2.79	2.82	97857	26.3274
UBA.US	Urstadt Biddle Properties Inc	20191202	24.37	24.4	24.06	24.13	73511	21.9087	down	up	incorrect
UBER.US	Uber Technologies Inc	20191202	29.32	29.525	28.7	28.98	17423896	28.98	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191202	19.39	19.53	19.26	19.4	4670	17.564	up	down	incorrect
UBS.US	UBS Group AG	20191202	12.16	12.205	12.05	12.06	2438329	11.0751	down	down	correct
UDR.US	UDR Inc	20191202	47.96	48.03	46.75	46.78	1952367	43.6417	down	down	correct
UE.US	Urban Edge Properties	20191202	20.8	20.84	20.29	20.34	697671	18.49	down	down	correct
UFI.US	Unifi Inc	20191202	24.34	24.34	24.04	24.13	50013	24.13	down	up	incorrect
UFS.US	Domtar Corporation	20191202	37.48	38.02	37.42	37.59	626157	36.3629	up	up	correct
UGI.US	UGI Corporation	20191202	43.55	43.73	43.25	43.58	2415696	40.2679	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191202	125.82	127.86	125.82	127.19	85929	127.19	up	up	correct
UGP.US	Ultrapar Participações S.A	20191202	5.13	5.255	5.13	5.2	1024453	4.9511	up	up	correct
UHS.US	Universal Health Services Inc	20191202	140.04	140.84	139.5	139.82	378540	138.6126	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191202	119.17	119.17	116.76	117.32	30760	107.7316	down	down	correct
UI.US	Ubiquiti Inc	20191202	197.96	198.88	194.61	196.93	200488	194.1899	down	up	incorrect
UIS.US	Unisys Corporation	20191202	11.35	11.52	11.101	11.14	365379	11.14	down	down	correct
UL.US	Unilever PLC	20191202	59.26	59.31	58.79	59.28	872751	55.3639	up	up	correct
UMC.US	United Microelectronics Corporation	20191202	2.47	2.48	2.45	2.45	735421	2.259	down	down	correct
UMH.US	UMH Properties Inc	20191202	15.59	15.59	15.18	15.22	97837	13.9208	down	down	correct
UNF.US	UniFirst Corporation	20191202	206.58	206.7983	204.12	205	53633	202.6961	down	down	correct
UNFI.US	United Natural Foods Inc	20191202	9.06	9.145	8.8791	9.1	710985	9.1	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191202	281.78	282	278.5671	279.66	2517775	270.2781	down	down	correct
UNM.US	Unum Group	20191202	30.87	31.23	30.46	30.48	1455343	27.4004	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191202	26.43	26.43	26.03	26.2	19660	23.2842	down	up	incorrect
UNP.US	Union Pacific Corporation	20191202	175.86	176.57	172.79	173	2099671	166.19	down	up	incorrect
UNVR.US	Univar Solutions Inc	20191202	23.51	23.7	23.04	23.12	1221619	23.12	down	down	correct
UPH.US	UpHealth Inc	20191202	9.91	9.91	9.8925	9.9	2792	9.9	down	down	correct
UPS.US	United Parcel Service Inc	20191202	120.09	120.66	118.15	118.22	2438415	111.9961	down	down	correct
URI.US	United Rentals Inc	20191202	153.21	155.98	151.62	152.19	976477	152.19	down	down	correct
USA.US	Liberty All	20191202	6.58	6.6	6.535	6.54	602832	5.3587	down	down	correct
USAC.US	USA Compression Partners LP	20191202	16.48	16.5	15.85	15.85	580885	11.9814	down	down	correct
USB.US	U.S. Bancorp	20191202	60.25	60.47	59.675	59.76	5085644	55.4983	down	down	correct
USDP.US	USD Partners LP	20191202	9.46	9.55	9.46	9.48	24517	7.6108	up	down	incorrect
USFD.US	US Foods Holding Corp	20191202	39.68	39.82	39.18	39.75	1889800	39.75	up	up	correct
USM.US	United States Cellular Corporation	20191202	34.1	34.1	33.635	33.7	164474	33.7	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20191202	73.83	74.41	73.45	73.67	102332	73.67	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191202	116.92	117	112.82	113.03	105177	111.166	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20191202	4.85	5.04	4.76	4.98	272148	4.98	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191202	26.48	26.48	26.22	26.44	250459	22.6777	down	down	correct
UTI.US	Universal Technical Institute Inc	20191202	5.9	6.24	5.9	6.2	61776	6.2	up	up	correct
UTL.US	Unitil Corporation	20191202	60.54	60.895	60.25	60.61	54039	56.7366	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20191202	29.16	29.21	28.535	28.72	174955	26.5143	down	down	correct
UVV.US	Universal Corporation	20191202	52.2	52.29	51.75	52.12	196817	46.0773	down	down	correct
V.US	Visa Inc	20191202	184.24	184.37	179.87	181.79	6890539	179.5756	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191202	122.35	122.83	120.715	121.96	227276	119.9743	down	down	correct
VALE.US	Vale S.A.	20191202	11.98	12.21	11.91	12.14	17935051	9.6269	up	up	correct
VAPO.US	Vapotherm Inc	20191202	11.06	11.23	10.68	10.77	98070	10.77	down	down	correct
VATE.US	Innovate Corp	20191202	2.13	2.14	2.05	2.06	153038	2.06	down	down	correct
VBF.US	Invesco Bond Fund	20191202	20.01	20.04	19.9	19.9	30174	17.3932	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191202	10.1	10.23	10.07	10.23	64220	8.5918	up	up	correct
VCRA.US	Vocera Communications Inc	20191202	21.7	21.86	21.2	21.23	205109	21.23	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20191202	12.47	12.49	12.46	12.47	75558	11.4028
VEC.US	Vectrus Inc	20191202	51.05	51.34	50.35	50.41	88884	50.41	down	down	correct
VEDL.US	Vedanta Limited	20191202	8.05	8.09	8	8	589921	6.6165	down	down	correct
VEEV.US	Veeva Systems Inc	20191202	148.61	148.87	141.21	144.34	3151344	144.34	down	down	correct
VER.US	VEREIT Inc	20191202	9.73	9.75	9.54	9.55	11660677	42.8395	down	down	correct
VET.US	Vermilion Energy Inc	20191202	14.48	14.5422	14	14.01	1115592	13.0951	down	down	correct
VFC.US	V.F. Corporation	20191202	88.84	88.84	87.29	87.99	1663883	83.0801	down	down	correct
VGI.US	Virtus Global Multi	20191202	12.54	12.58	12.51	12.55	65308	10.1184	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191202	12.64	12.65	12.61	12.65	110456	11.4417	up	up	correct
VGR.US	Vector Group Ltd	20191202	13.41	13.65	13.26	13.63	1100312	11.6673	up	up	correct
VHC.US	VirnetX Holding Corp	20191202	3.51	3.59	3.37	3.4	363271	2.9164	down	down	correct
VHI.US	Valhi Inc	20191202	1.94	1.99	1.84	1.84	282248	21.0847	down	down	correct
VICI.US	VICI Properties Inc	20191202	24.67	24.72	24.32	24.47	4423942	21.7192	down	down	correct
VIIX.US	VelocityShares VIX Short	20191202	35.88	37.3	34.7883	36.93	42193	36.93	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191202	12.72	12.86	12.53	12.85	6968948	12.85	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191202	5.75	5.91	5.71	5.75	45869	5.75
VIV.US	Telefônica Brasil S.A	20191202	13.37	13.39	13.14	13.28	1709710	11.0464	down	down	correct
VKQ.US	Invesco Municipal Trust	20191202	12.23	12.27	12.203	12.27	112205	11.1031	up	down	incorrect
VLO.US	Valero Energy Corporation	20191202	95.84	97.08	95.515	95.6	3172888	85.0081	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191202	10.45	10.47	10.15	10.17	152365	10.17	down	down	correct
VLT.US	Invesco High Income Trust II	20191202	14.26	14.42	14.242	14.42	49145	12.037	up	up	correct
VMC.US	Vulcan Materials Company	20191202	142.3	142.3	140.24	141.58	581297	138.9051	down	down	correct
VMI.US	Valmont Industries Inc	20191202	143.73	144.185	141.56	141.78	72612	138.0541	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191202	12.4	12.44	12.38	12.41	87892	11.2285	up	up	correct
VNCE.US	Vince Holding Corp	20191202	22.82	22.82	22.09	22.56	64063	22.56	down	down	correct
VNE.US	Veoneer Inc	20191202	16.47	16.89	16.26	16.7	430411	16.7	up	up	correct
VNO.US	Vornado Realty Trust	20191202	64.51	64.61	63.35	63.37	901110	55.2251	down	down	correct
VNTR.US	Venator Materials PLC	20191202	3.74	3.9	3.7	3.87	480672	3.87	up	up	correct
VOC.US	VOC Energy Trust	20191202	4.51	4.55	4.43	4.46	58405	3.6222	down	down	correct
VOYA.US	Voya Financial Inc	20191202	58.52	58.795	57.75	57.76	753266	56.6745	down	down	correct
VPG.US	Vishay Precision Group Inc	20191202	34.68	34.71	33.7	33.72	48999	33.72	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191202	13.72	13.77	13.6701	13.72	23711	12.4569
VRS.US	Verso Corporation	20191202	18.61	18.64	17.99	18.01	269597	13.6019	down	down	correct
VRT.US	Vertiv Holdings Co	20191202	10.26	10.35	10.248	10.35	2611000	10.3405	up	up	correct
VRTV.US	Veritiv Corporation	20191202	18.32	19.62	17.49	17.8	379919	17.8	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191202	19.84	19.905	19.555	19.69	809905	18.8321	down	down	correct
VST.US	Vistra Corp	20191202	26.52	26.69	26.44	26.46	3348302	24.7396	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20191202	8.34	8.41	8.1	8.14	549310	8.14	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191202	11.13	11.2	11.13	11.2	460268	9.4724	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191202	13.86	13.88	13.79	13.88	23789	12.6904	up	up	correct
VTOL.US	Bristow Group Inc	20191202	9.52	9.68	8.97	8.98	40577	26.94	down	down	correct
VTR.US	Ventas Inc	20191202	58.2	58.54	57.72	57.88	2300069	52.4773	down	down	correct
VVI.US	Viad Corp	20191202	63.01	63.25	61.96	62.48	97512	62.185	down	down	correct
VVR.US	Invesco Senior Income Trust	20191202	4.19	4.21	4.18	4.21	733404	3.6256	up	up	correct
VVV.US	Valvoline Inc	20191202	22.68	22.75	22.49	22.51	654968	21.7267	down	down	correct
VZ.US	Verizon Communications Inc	20191202	60.2	60.23	59.63	59.96	9143324	54.9584	down	down	correct
W.US	Wayfair Inc	20191202	85.12	85.39	80.4	83	2103705	83	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191202	78.79	80.32	77.55	77.59	1005488	76.6093	down	down	correct
WAL.US	Western Alliance Bancorporation	20191202	52.5	52.99	52.135	52.25	524016	50.3934	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191202	26.0557	26.0557	25.91	25.91	6491	22.9073	down	down	correct
WAT.US	Waters Corporation	20191202	222.45	224.22	222.23	223.11	322428	223.11	up	up	correct
WBK.US	Westpac Banking Corporation	20191202	16.57	16.6	16.43	16.49	929852	15.4361	down	down	correct
WBS.US	Webster Financial Corporation	20191202	49.08	49.46	48.63	48.79	589152	44.9551	down	down	correct
WBT.US	Welbilt Inc	20191202	16.78	17.16	16.635	16.66	1241601	16.66	down	down	correct
WCC.US	WESCO International Inc	20191202	52.82	53.4	52.17	52.24	369406	52.24	down	up	incorrect
WCN.US	Waste Connections Inc	20191202	90.3	90.41	89.21	89.63	567716	88.3113	down	up	incorrect
WD.US	Walker & Dunlop Inc	20191202	65.68	65.8403	65.09	65.39	123667	62.5912	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191202	14.04	14.165	14.01	14.05	38640	12.456	up	up	correct
WEC.US	WEC Energy Group Inc	20191202	88.27	88.35	87.41	87.57	1800689	82.7681	down	down	correct
WEI.US	Weidai Ltd	20191202	5.66	5.727	5.25	5.29	23752	5.29	down	down	correct
WELL.US	Welltower Inc	20191202	84.26	84.58	83.2	83.23	1777276	76.9498	down	down	correct
WES.US	Western Midstream Partners LP	20191202	17.75	18.03	17.46	17.73	1323021	14.3915	down	down	correct
WEX.US	WEX Inc	20191202	201	201.5089	198.1	198.21	173162	198.21	down	down	correct
WF.US	Woori Financial Group Inc	20191202	29.95	29.95	29.52	29.68	48940	26.7758	down	up	incorrect
WFC.US	Wells Fargo & Company	20191202	54.31	54.44	53.55	53.62	20253309	50.8546	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191202	44.03	44.03	44.03	44.03	100	43.0213
WGO.US	Winnebago Industries Inc	20191202	47.54	47.6686	45.44	46.21	818308	45.4272	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191202	57.85	58.05	57.285	57.69	396300	56.0142	down	down	correct
WHD.US	Cactus Inc	20191202	30.42	31.03	29.72	30.11	363074	29.4067	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191202	31.09	31.09	30.64	30.84	31272	26.2128	down	down	correct
WHR.US	Whirlpool Corporation	20191202	143.23	144.04	140.6307	142.93	878737	134.8462	down	up	incorrect
WIA.US	Western Asset Inflation	20191202	11.95	11.95	11.92	11.92	35376	9.8819	down	down	correct
WIT.US	Wipro Limited	20191202	3.6	3.64	3.6	3.64	725350	3.619	up	up	correct
WIW.US	Western Asset Inflation	20191202	11.12	11.14	11.08	11.14	71341	9.9905	up	down	incorrect
WK.US	Workiva Inc	20191202	43.25	43.25	40.78	41.62	324014	41.62	down	down	correct
WLK.US	Westlake Chemical Corporation	20191202	69.15	69.71	68.25	68.29	541862	66.1907	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191202	22.17	22.48	21.81	21.81	75924	18.4473	down	down	correct
WM.US	Waste Management Inc	20191202	112.72	113.11	111.62	111.65	1496445	107.3147	down	down	correct
WMB.US	The Williams Companies Inc	20191202	22.87	22.94	22.54	22.55	8354383	19.1702	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191202	10.28	10.37	10.28	10.33	378359	9.0533	up	up	correct
WMK.US	Weis Markets Inc	20191202	39.81	39.9	39.21	39.38	72261	37.4923	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191202	38.1	38.18	37.7	37.78	332974	37.3824	down	down	correct
WMT.US	Walmart Inc	20191202	119.15	119.38	117.84	119.28	5679011	114.9693	up	up	correct
WNC.US	Wabash National Corporation	20191202	15.78	15.96	15.3	15.35	416317	14.5944	down	down	correct
WNS.US	WNS (Holdings) Limited	20191202	62.4	63.2	62.23	62.56	87853	62.56	up	up	correct
WOLF.US	Wolfspeed Inc	20191202	44.21	44.59	42.69	42.91	1384035	42.91	down	down	correct
WOR.US	Worthington Industries Inc	20191202	38.52	38.8463	37.78	37.94	299943	35.9976	down	down	correct
WOW.US	WideOpenWest Inc	20191202	6.12	6.13	5.93	5.94	212723	5.94	down	up	incorrect
WPC.US	W. P. Carey Inc	20191202	83.24	83.43	81.36	81.54	1068515	72.3301	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191202	27.53	27.98	27.38	27.94	1500347	27.19	up	up	correct
WPP.US	WPP plc	20191202	64.22	64.24	63.34	63.55	97062	57.5231	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20191202	68.25	68.6	67.62	68.36	2023806	66.0603	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20191202	31.03	31.03	30.48	30.63	331639	27.6664	down	down	correct
WRI.US	Weingarten Realty Investors	20191202	31.8	31.95	31.49	31.57	1007294	28.2587	down	down	correct
WRK.US	WestRock Company	20191202	40.59	41	40.35	40.4	2446306	38.4658	down	down	correct
WSM.US	Williams	20191202	69.66	69.88	67.82	67.97	927514	65.2067	down	down	correct
WSO.US	Watsco Inc	20191202	178.13	180.47	176.11	176.25	132812	164.9899	down	down	correct
WSR.US	Whitestone REIT	20191202	13.88	13.9	13.61	13.73	436148	12.1902	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191202	147.13	149.635	145.76	149.43	610166	148.6656	up	up	correct
WTI.US	W&T Offshore Inc	20191202	4.33	4.36	4.09	4.11	3210370	4.11	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20191202	1109.8	1114.9	1102.025	1102.25	9488	1099.9712	down	down	correct
WTRG.US	Essential Utilities Inc	20191202	44.24	44.27	43.73	44.13	1891039	42.2615	down	down	correct
WTRU.US	Aqua America Inc	20191202	59.44	59.66	59.125	59.66	30800	53.8486	up	up	correct
WTS.US	Watts Water Technologies Inc	20191202	97.05	97.71	96.16	96.25	171684	94.7095	down	down	correct
WTTR.US	Select Energy Services Inc	20191202	7.74	7.87	7.6	7.69	282142	7.69	down	up	incorrect
WU.US	The Western Union Company	20191202	26.82	27.025	26.76	26.91	4625215	24.5819	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20191202	62.03	62.16	60.57	61.52	879657	60.177	down	down	correct
WWW.US	Wolverine World Wide Inc	20191202	32.32	32.32	31.68	31.82	514888	30.8979	down	down	correct
WY.US	Weyerhaeuser Company	20191202	29.55	29.63	29.16	29.21	3233717	27.4598	down	down	correct
X.US	United States Steel Corporation	20191202	13.28	13.72	13.18	13.67	12568760	13.5607	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191202	8.34	8.34	8.31	8.32	86732	6.5858	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191202	21.06	21.175	20.89	20.95	393966	20.1405	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20191202	3.86	4	3.76	3.94	165199	3.5855	up	up	correct
XL.US	XL Fleet Corp	20191202	9.88	9.9	9.88	9.9	26200	9.9	up	up	correct
XOM.US	Exxon Mobil Corporation	20191202	68.5	68.88	68.37	68.42	11118000	59.6895	down	down	correct
XPO.US	XPO Logistics Inc	20191202	82.9114	83.4911	81.1922	81.2322	517743	47.283	down	down	correct
XPRO.US	Frank’s International NV	20191202	30.96	31.08	29.7	29.94	87917	29.94	down	down	correct
XYF.US	X Financial	20191202	1.77	1.9	1.7	1.89	164843	5.67	up	down	incorrect
XYL.US	Xylem Inc	20191202	77.46	78.69	76.55	76.55	920064	74.8366	down	down	correct
Y.US	Alleghany Corporation	20191202	782.9	782.9	773.92	779.06	55812	762.4567	down	down	correct
YELP.US	Yelp Inc	20191202	34.59	34.68	33.24	33.47	1316790	33.47	down	down	correct
YETI.US	YETI Holdings Inc	20191202	31.8	32.14	31.47	31.8	1182328	31.8
YEXT.US	Yext Inc	20191202	17.34	17.5	16.52	16.59	740994	16.59	down	down	correct
YPF.US	YPF Sociedad Anónima	20191202	9.65	9.6894	9.26	9.34	1397159	9.34	down	down	correct
YRD.US	Yiren Digital Ltd	20191202	5.2	5.22	4.752	4.78	281656	4.78	down	up	incorrect
YUM.US	Yum! Brands Inc	20191202	100.71	100.95	99.95	100.56	1412863	97.035	down	down	correct
YUMC.US	Yum China Holdings Inc	20191202	44.67	44.98	43.945	44.44	1796800	43.8738	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191202	145.57	145.93	144.08	144.46	512652	142.1673	down	down	correct
ZEN.US	Zendesk Inc	20191202	78.78	78.78	74.18	74.65	2175628	74.65	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20191202	11.26	11.33	10.654	10.92	203300	10.92	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191202	31.53	31.53	31.27	31.29	11929	31.29	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191202	21.28	21.36	20.84	20.91	2206570	20.5112	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191202	10.96	11.05	10.96	11.02	153227	8.7631	up	up	correct
ZTS.US	Zoetis Inc	20191202	120.87	121.5	118.8107	119.91	2050420	118.5736	down	down	correct
ZUO.US	Zuora Inc	20191202	15.95	15.98	15	15.04	988085	15.04	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191202	31.75	31.81	31.16	31.2	743300	30.708	down	down	correct
ZYME.US	Zymeworks Inc	20191202	43.65	43.95	41.4895	42.01	245190	42.01	down	down	correct