CollectAI

close-nyse_stocks

2019/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191209	82.34	82.47	81.55	81.62	1941323	80.4659	down	up	incorrect
AA.US	Alcoa Corporation	20191209	20.67	20.81	20.12	20.25	5487755	20.2059	down	down	correct
AAIC.US	PC	20191209	22.0561	22.063	21.951	21.9665	6688	17.3694	down	down	correct
AAP.US	Advance Auto Parts Inc	20191209	154.24	154.44	150.5	151.57	1903314	148.0245	down	down	correct
AAT.US	American Assets Trust Inc	20191209	47.39	47.69	47.17	47.66	401103	44.471	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191209	28.9	29.15	28.45	28.67	1019631	24.0744	down	up	incorrect
ABB.US	ABB Ltd	20191209	22.58	22.73	22.47	22.68	3465920	21.1154	up	up	correct
ABBV.US	AbbVie Inc	20191209	87.22	87.72	86.38	86.44	5671669	78.1569	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20191209	88.24	88.24	86.28	86.39	1092126	83.5994	down	down	correct
ABEV.US	Ambev S.A	20191209	4.38	4.46	4.36	4.43	12868440	4.029	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20191209	110.45	111.31	110.05	110.1	219212	110.1	down	down	correct
ABM.US	ABM Industries Incorporated	20191209	38.04	38.34	37.96	38.16	329565	36.6772	up	up	correct
ABT.US	Abbott Laboratories	20191209	85.12	85.42	83.83	83.87	4309187	81.3114	down	down	correct
AC.US	Associated Capital Group Inc	20191209	36.28	36.35	35.65	36	3151	35.3534	down	down	correct
ACA.US	Arcosa Inc	20191209	40.35	40.64	39.91	40.03	323401	39.7068	down	down	correct
ACC.US	American Campus Communities Inc	20191209	48.31	48.39	47.85	48.31	452204	44.1261
ACCO.US	ACCO Brands Corporation	20191209	9.27	9.315	9.2	9.25	418311	8.6038	down	down	correct
ACEL.US	WS	20191209	11.15	11.73	11.145	11.39	609952	9.844	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191209	7.84	7.929	7.84	7.84	41421	7.84
ACM.US	AECOM	20191209	42.09	42.41	41.915	42.3	804709	42.3	up	up	correct
ACN.US	Accenture plc	20191209	201.77	202.8799	201.44	202.03	2001037	196.4103	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191209	15.62	15.65	15.57	15.6	98204	12.425	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191209	24.95	25.15	24.88	25.142	52814	18.0452	up	up	correct
ADM.US	Archer	20191209	43.88	44.35	43.83	44.07	2632298	41.6198	up	up	correct
ADNT.US	Adient plc	20191209	22.89	23.87	22.82	23.69	1000100	23.69	up	up	correct
ADT.US	ADT Inc	20191209	8.91	9.21	8.91	9.12	1084280	8.0911	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191209	15.5	15.53	15.5	15.53	178741	12.5905	up	down	incorrect
AEE.US	Ameren Corporation	20191209	75.28	75.29	74.74	74.95	1579276	70.6673	down	down	correct
AEFC.US	AEFC	20191209	25.24	25.3	25.22	25.26	65300	23.4373	up	down	incorrect
AEG.US	Aegon N.V	20191209	4.46	4.49	4.455	4.47	879801	4.2041	up	up	correct
AEL.US	PA	20191209	25.42	25.51	25.41	25.5	79284	22.9745	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191209	60.84	60.84	59.21	59.3	750793	57.0351	down	down	correct
AENZ.US	Aenza S.A.A	20191209	2.15	2.22	2.1263	2.22	110079	2.22	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191209	15.15	15.53	15.07	15.34	3641178	14.4201	up	down	incorrect
AER.US	AerCap Holdings N.V	20191209	60.7	61.3	60.36	60.72	1868497	60.72	up	up	correct
AES.US	The AES Corporation	20191209	18.75	18.85	18.64	18.79	5315518	17.7304	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191209	13.78	13.8	13.68	13.7	57582	13.0177	down	down	correct
AFG.US	American Financial Group Inc	20191209	110.28	111.175	109.79	110.79	199370	85.4093	up	down	incorrect
AFGB.US	American Financial Group Inc	20191209	26.72	26.78	26.6819	26.7499	12634	24.3276	up	up	correct
AFGC.US	American Financial Group Inc	20191209	25.4	25.65	25.39	25.64	104784	23.224	up	up	correct
AFI.US	Armstrong Flooring Inc	20191209	4.04	4.07	3.92	3.99	192498	3.99	down	up	incorrect
AFL.US	Aflac Incorporated	20191209	52.77	53.12	52.68	53.05	2060376	50.3703	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191209	14.83	14.87	14.8	14.83	91918	12.8144
AG.US	First Majestic Silver Corp	20191209	10.64	10.66	10.37	10.41	3106631	10.3983	down	down	correct
AGCO.US	AGCO Corporation	20191209	76.5	76.75	75.67	75.97	568674	72.907	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191209	10.06	10.07	10.03	10.05	39442	8.6377	down	down	correct
AGI.US	Alamos Gold Inc	20191209	5.44	5.44	5.29	5.32	1317103	5.2032	down	down	correct
AGO.US	Assured Guaranty Ltd	20191209	49.28	49.7	49.28	49.38	298512	47.1579	up	up	correct
AGR.US	Avangrid Inc	20191209	48.9	48.98	48.6	48.7	212934	44.9207	down	down	correct
AGRO.US	Adecoagro S.A	20191209	7.35	7.5821	7.35	7.51	350530	7.51	up	up	correct
AGS.US	PlayAGS Inc	20191209	10.8	10.96	10.635	10.86	514677	10.86	up	down	incorrect
AGX.US	Argan Inc	20191209	35.1	35.28	34.43	34.55	127955	31.6361	down	down	correct
AHH.US	PA	20191209	27.77	29.4794	27.11	27.11	7672	23.6675	down	down	correct
AHL.US	PE	20191209	25.88	25.88	25.77	25.8	22776	22.7938	down	down	correct
AHT.US	PI	20191209	22.18	22.18	21.65	21.719	4972	19.9836	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191209	23.347	23.3816	23.347	23.38	1452	20.345	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191209	14.72	14.75	14.68	14.73	74691	12.6362	up	up	correct
AIG.US	PA	20191209	26.6	26.7411	26.44	26.44	31241	23.7452	down	up	incorrect
AIN.US	Albany International Corp	20191209	82.51	83.37	81.08	81.97	371272	79.7633	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191209	19.3	19.5	19.269	19.43	39900	14.3575	up	up	correct
AIR.US	AAR Corp	20191209	44.74	45.07	44.565	44.9	161086	44.6568	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191209	65.39	65.39	64.07	64.08	268783	61.892	down	down	correct
AIV.US	Apartment Investment and Management Company	20191209	5.6622	5.6719	5.6116	5.6643	845181	5.2391	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20191209	24.2	24.2	24.2	24.2	1839	21.7946
AIZ.US	Assurant Inc	20191209	131.52	131.74	130.89	130.93	248903	126.5349	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20191209	93.74	94.31	93.2	94.15	902052	91.3278	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191209	44.21	44.21	43.3	43.43	456624	39.1351	down	down	correct
AJX.US	Great Ajax Corp	20191209	15.13	15.16	15.1	15.13	122477	13.0307
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191209	27.4124	27.45	27.4	27.4405	1483	23.589	up	up	correct
AKO.US	B	20191209	16.628	16.89	16.628	16.8	3281	15.1269	up	up	correct
AKR.US	Acadia Realty Trust	20191209	26.49	26.67	26.335	26.56	570840	25.1449	up	up	correct
AL.US	PA	20191209	26.25	26.3099	26.115	26.2565	9098	23.2434	up	up	correct
ALB.US	Albemarle Corporation	20191209	64.25	65.5	64	64.72	930624	62.7777	up	up	correct
ALC.US	Alcon AG	20191209	55.43	55.71	55.37	55.44	1557147	55.2793	up	up	correct
ALE.US	ALLETE Inc	20191209	79.52	79.52	78.6	78.83	325069	72.8825	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191209	20.96	21.06	20.94	20.99	340327	19.9211	up	up	correct
ALG.US	Alamo Group Inc	20191209	117.31	118.12	116.36	117.74	68946	116.7353	up	up	correct
ALIN.US	PE	20191209	21.68	22.83	21.68	22.07	12463	18.707	up	up	correct
ALK.US	Alaska Air Group Inc	20191209	68.03	68.24	67.86	67.99	871484	67.6066	down	down	correct
ALL.US	The Allstate Corporation	20191209	111.05	111.55	110.6	111.32	1798029	106.1342	up	down	incorrect
ALLE.US	Allegion plc	20191209	122.49	124.17	122.11	124.09	733581	120.9865	up	up	correct
ALLY.US	PA	20191209	25.93	25.95	25.88	25.92	113644	25.92	down	up	incorrect
ALP.US	PQ	20191209	26.0912	26.2534	26.0901	26.252	9567	23.6185	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191209	47.63	48.09	47.49	47.96	446200	46.1881	up	up	correct
ALV.US	Autoliv Inc	20191209	82.43	82.52	81.8	81.87	248343	79.292	down	down	correct
ALX.US	Alexander's Inc	20191209	323.68	325.49	320.5	324.62	31825	284.4133	up	down	incorrect
AM.US	Antero Midstream Corporation	20191209	4.65	5.63	4.61	5.14	15028590	3.6819	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191209	20.98	21.48	20.85	21.23	210764	21.23	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191209	8.03	8.27	7.84	8.23	1905592	8.1798	up	down	incorrect
AMCR.US	Amcor plc	20191209	10.37	10.5	10.34	10.43	4860600	9.5958	up	down	incorrect
AME.US	AMETEK Inc	20191209	98.37	98.99	98.0993	98.33	575569	96.9871	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20191209	85.08	85.38	84	84.26	587930	83.8788	down	down	correct
AMH.US	PH	20191209	26.7	26.75	26.59	26.59	15357	23.328	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191209	25.82	26.665	25.45	26.4	167795	26.4	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20191209	60.76	60.9	60.16	60.33	307120	60.33	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191209	14.85	15.12	14.84	14.9	14714	14.1618	up	up	correct
AMP.US	Ameriprise Financial Inc	20191209	164.64	165.38	164.06	164.82	763082	157.7469	up	up	correct
AMPY.US	Amplify Energy Corp	20191209	5.38	5.53	5.22	5.47	294511	5.47	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191209	6.1	6.35	6.03	6.26	273192	6.26	up	up	correct
AMRC.US	Ameresco Inc	20191209	16.25	16.45	16.22	16.37	95975	16.37	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191209	3.75	3.76	3.55	3.56	1551530	3.56	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191209	212.06	213.99	211.83	212.65	970683	203.7116	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191209	15.06	15.2	14.98	14.99	1846726	14.2528	down	down	correct
AN.US	AutoNation Inc	20191209	50.99	51.11	50.68	50.68	256645	50.68	down	down	correct
ANET.US	Arista Networks Inc	20191209	190.26	190.815	188.36	190.32	3046072	47.58	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191209	16.87	17.52	16.62	17.37	1884314	17.1188	up	up	correct
ANH.US	PC	20191209	25.5978	25.5978	25.5978	25.5978	1049	22.7958
ANTM.US	Anthem Inc	20191209	285.43	285.43	282.24	282.33	1224954	275.234	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191209	8.61	8.68	8.6	8.65	246966	7.4013	up	up	correct
AON.US	Aon plc	20191209	205.68	206.25	204.14	205.51	610787	202.0327	down	down	correct
AOS.US	A. O. Smith Corporation	20191209	46.3	46.4	45.355	45.38	2017962	43.7099	down	down	correct
AP.US	Ampco	20191209	3.04	3.17	3.04	3.12	31769	3.12	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191209	29.91	30.34	29.91	30.02	306851	25.1978	up	up	correct
APD.US	Air Products and Chemicals Inc	20191209	232.35	233.15	230.82	230.82	1009442	221.1212	down	up	incorrect
APG.US	APi Group Corporation	20191209	9.6	9.6	9.6	9.6	217	9.6
APH.US	Amphenol Corporation	20191209	103.94	104.61	103.75	104.46	1594490	51.1178	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191209	15.97	15.99	15.885	15.95	1374683	15.5963	down	down	correct
APO.US	PB	20191209	26.5547	26.61	26.425	26.59	8836	23.605	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191209	6.83	6.98	6.65	6.8	203759	6.8	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191209	13.8	14.045	13.8	13.98	274731	11.6488	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191209	14.24	14.35	14.21	14.28	311548	13.099	up	down	incorrect
AQNA.US	AQNA	20191209	26.95	27.1728	26.94	26.94	29015	23.7173	down	down	correct
AQNB.US	AQNB	20191209	27.07	27.07	26.93	27	7100	23.7613	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191209	18.58	18.92	18.5671	18.82	1190157	18.82	up	up	correct
AR.US	Antero Resources Corporation	20191209	2.48	2.75	2.425	2.57	24143920	2.57	up	up	correct
ARC.US	ARC Document Solutions Inc	20191209	1.1	1.13	1.09	1.12	297429	1.0626	up	down	incorrect
ARCH.US	Arch Resources Inc	20191209	75.38	76.755	75.1	75.58	295229	74.594	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191209	7.21	7.39	7.11	7.32	627379	6.9202	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191209	14.78	14.8223	14.74	14.8	77828	12.38	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20191209	161.9	162.65	160.96	162.4	562071	154.2521	up	up	correct
ARES.US	Ares Management Corporation	20191209	32.78	33.375	32.6	32.89	284002	30.3846	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191209	25.5261	25.5398	25.45	25.45	2033	22.4212	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20191209	64.41	65.12	64.18	64.29	278915	60.9251	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20191209	18.53	18.58	18.515	18.56	844831	14.5342	up	up	correct
ARL.US	American Realty Investors Inc	20191209	13.05	13.7156	12.99	13.14	4121	13.14	up	up	correct
ARLO.US	Arlo Technologies Inc	20191209	3.28	3.33	3.25	3.26	308930	3.26	down	down	correct
ARMK.US	Aramark	20191209	42.8	43.02	42.27	42.28	1482474	41.1436	down	down	correct
AROC.US	Archrock Inc	20191209	8.8	9	8.79	8.93	1106921	7.6446	up	up	correct
ARW.US	Arrow Electronics Inc	20191209	82.25	82.54	81.94	82.18	591912	82.18	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191209	12.38	12.43	12.35	12.4	173630	12.3743	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191209	8.25	8.44	8.25	8.29	144652	8.2222	up	up	correct
ASG.US	Liberty All	20191209	6.5	6.5	6.29	6.33	364907	5.1769	down	down	correct
ASGN.US	ASGN Incorporated	20191209	67.91	68.16	67.46	68.06	299505	68.06	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191209	74.38	76	74.31	75.73	1558182	73.6652	up	up	correct
ASIX.US	AdvanSix Inc	20191209	20.37	20.5408	20.2004	20.3	215541	20.2472	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191209	7.93	7.98	7.72	7.94	43851	7.94	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191209	169.5	171.82	169.175	170.58	44537	166.83	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191209	5.2	5.25	5.16	5.25	1232028	4.9335	up	up	correct
ATCO.US	PI	20191209	25.81	26.049	25.81	26	12023	22.0872	up	up	correct
ATEN.US	A10 Networks Inc	20191209	6.26	6.34	6.15	6.15	377185	6.1314	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191209	33.65	33.89	33.32	33.46	398738	33.46	down	down	correct
ATHM.US	Autohome Inc	20191209	70.14	71.32	69.6927	69.94	796597	68.6998	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20191209	23.66	24.17	23.59	23.73	640863	23.73	up	up	correct
ATKR.US	Atkore Inc	20191209	42.04	42.52	41.74	41.99	429268	41.99	down	down	correct
ATO.US	Atmos Energy Corporation	20191209	106.74	107.03	105.85	106.31	691190	101.9236	down	up	incorrect
ATR.US	AptarGroup Inc	20191209	112.31	112.84	111.685	112.63	256939	110.0265	up	up	correct
ATTO.US	Atento S.A	20191209	2.85	2.85	2.81	2.8311	13787	14.2322	down	down	correct
ATUS.US	Altice USA Inc	20191209	26.04	26.15	25.6	25.72	4354362	25.72	down	down	correct
AU.US	AngloGold Ashanti Limited	20191209	19.05	19.09	18.63	18.74	2542031	18.1563	down	up	incorrect
AUD.US	Audacy Inc	20191209	5	5.06	4.955	4.98	896687	4.9382	down	down	correct
AUST.US	Austin Gold Corp.	20191209	17.16	17.16	17.16	17.16	829	17.16
AUY.US	Yamana Gold Inc	20191209	3.6	3.61	3.53	3.55	13435747	3.4207	down	down	correct
AVA.US	Avista Corporation	20191209	47.31	47.485	46.91	47.03	358833	43.365	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191209	8.24	8.33	8.22	8.24	135198	7.3676
AVB.US	AvalonBay Communities Inc	20191209	216.16	216.16	213.98	215.91	396205	202.405	down	down	correct
AVD.US	American Vanguard Corporation	20191209	16.33	16.52	16.32	16.43	124905	16.2871	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191209	15.2	15.2272	15.03	15.19	121123	11.8475	down	up	incorrect
AVLR.US	Avalara Inc	20191209	75.54	76.05	72.5	72.84	859847	72.84	down	up	incorrect
AVNS.US	Avanos Medical Inc	20191209	33.18	33.18	32.21	32.6	312487	32.6	down	down	correct
AVNT.US	Avient Corporation	20191209	31.17	31.55	31.01	31.14	478527	29.4785	down	up	incorrect
AVTR.US	PA	20191209	18.19	18.48	17.92	18.12	4430576	13.5389	down	down	correct
AVY.US	Avery Dennison Corporation	20191209	130.14	130.65	129.71	130.09	379459	126.0061	down	down	correct
AVYA.US	Avaya Holdings Corp	20191209	11.76	11.99	11.38	11.38	2731120	11.38	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191209	12.07	12.1	12.06	12.06	185660	10.5072	down	down	correct
AWI.US	Armstrong World Industries Inc	20191209	93.9	94.87	91.85	94.51	357600	92.6972	up	up	correct
AWK.US	American Water Works Company Inc	20191209	123.03	123.3	122.225	122.48	560467	118.8867	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191209	6.48	6.53	6.48	6.52	307505	5.4628	up	up	correct
AWR.US	American States Water Company	20191209	86.64	86.72	86.0252	86.15	187223	83.4054	down	down	correct
AX.US	Axos Financial Inc	20191209	28.86	29.21	28.85	29.04	193731	29.04	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191209	10.01	10.16	9.88	10.02	878584	10.02	up	up	correct
AXP.US	American Express Company	20191209	120.44	121.53	120.11	120.46	2900194	116.9835	up	down	incorrect
AXR.US	AMREP Corporation	20191209	6.16	6.34	5.98	6	9861	6	down	down	correct
AXS.US	PE	20191209	25.5	25.54	25.465	25.53	56771	22.8576	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20191209	30.29	30.42	30.055	30.22	2446200	30.22	down	down	correct
AYI.US	Acuity Brands Inc	20191209	133.58	134.43	132.29	133.01	226767	131.8717	down	down	correct
AYX.US	Alteryx Inc	20191209	107.2	109.45	106.47	108.01	904743	108.01	up	up	correct
AZO.US	AutoZone Inc	20191209	1175.65	1186.36	1167.474	1169	263125	1169	down	down	correct
AZRE.US	Azure Power Global Limited	20191209	12.87	13.19	12.7301	12.95	33213	12.95	up	up	correct
AZUL.US	Azul S.A	20191209	39.64	39.91	39.2	39.47	265860	39.47	down	down	correct
AZZ.US	AZZ Inc	20191209	45.3	45.49	44.3	44.8	226671	43.3297	down	down	correct
B.US	Barnes Group Inc	20191209	60.8	61.46	60.67	60.78	199932	59.1127	down	up	incorrect
BA.US	The Boeing Company	20191209	352.67	353.6	349.57	351.21	2893651	349.1328	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191209	200.32	203.43	198.55	198.74	14340920	198.74	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191209	14.41	14.46	14.32	14.33	28585	13.4191	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191209	72	72.5	70.63	70.94	1566072	68.6566	down	down	correct
BAK.US	Braskem S.A	20191209	14.21	14.29	13.94	13.98	249327	12.2474	down	down	correct
BALY.US	Bally's Corporation	20191209	23.82	24.38	23.53	23.6	207299	23.6	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191209	57.7867	57.9455	57.4789	57.4988	1954663	37.4544	down	down	correct
BANC.US	PE	20191209	26.11	26.2342	26.04	26.11	12456	22.759
BAP.US	Credicorp Ltd	20191209	207.7	208.9	206.9	207.58	137455	185.1365	down	down	correct
BAX.US	Baxter International Inc	20191209	83.13	83.13	81.4	81.55	2996809	79.5195	down	down	correct
BB.US	BlackBerry Limited	20191209	5.41	5.515	5.4	5.44	3315424	5.44	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191209	4.17	4.32	4.02	4.23	1223946	4.23	up	up	correct
BBD.US	Banco Bradesco S.A	20191209	6.7521	6.905	6.7521	6.8678	24246801	6.2653	up	up	correct
BBDC.US	Barings BDC Inc	20191209	10.38	10.45	10.38	10.41	107763	8.8037	up	up	correct
BBDO.US	Banco Bradesco S.A	20191209	7.7	7.75	7.7	7.73	1632	7.1021	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191209	15.67	15.95	15.67	15.79	16719	14.7407	up	up	correct
BBL.US	BHP Group	20191209	45.07	45.33	45	45.01	581901	38.5296	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20191209	24.21	24.276	24.05	24.23	148754	21.6095	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191209	41.52	41.7532	41.35	41.51	19127	40.9831	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191209	5.26	5.29	5.22	5.22	6459602	4.7994	down	down	correct
BBW.US	Build	20191209	3.01	3.05	2.85	2.89	306533	2.7215	down	down	correct
BBWI.US	Bath Body Works Inc	20191209	14.3453	14.6443	14.0381	14.0543	7291718	13.7697	down	down	correct
BBY.US	Best Buy Co. Inc	20191209	81.73	83.6499	81.47	82.57	2833747	77.9229	up	up	correct
BC.US	PC	20191209	26.37	26.41	26.3227	26.35	7568	23.7162	down	down	correct
BCC.US	Boise Cascade Company	20191209	38.25	38.4	38.08	38.25	200584	33.5837
BCE.US	BCE Inc	20191209	48.73	48.9767	48.52	48.74	922874	42.8552	up	down	incorrect
BCH.US	Banco de Chile	20191209	21.7	22.115	21.6963	21.76	88343	20.0753	up	up	correct
BCO.US	The Brink's Company	20191209	91.23	91.48	90.03	90.45	236792	88.367	down	down	correct
BCS.US	Barclays PLC	20191209	8.99	9.02	8.96	8.98	2743349	8.5045	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191209	7.65	7.69	7.63	7.63	222712	6.6323	down	up	incorrect
BDC.US	Belden Inc	20191209	53.17	53.65	52.795	53.11	188274	52.5737	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191209	9.62	9.65	9.6068	9.64	392940	7.9707	up	up	correct
BDN.US	Brandywine Realty Trust	20191209	15.39	15.45	15.3175	15.42	729976	13.5838	up	up	correct
BDX.US	Becton Dickinson and Company	20191209	259.14	259.76	257.32	257.9	917143	251.0222	down	down	correct
BE.US	Bloom Energy Corporation	20191209	5.28	5.4197	5.21	5.33	1657672	5.33	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191209	8.9	9.06	8.9	8.97	16393	6.2353	up	up	correct
BEN.US	Franklin Resources Inc	20191209	26.88	27.14	26.81	27.02	2101915	24.6757	up	up	correct
BERY.US	Berry Global Group Inc	20191209	47.4	47.8	47.05	47.2	1292109	47.2	down	down	correct
BEST.US	BEST Inc	20191209	5.86	5.95	5.71	5.75	750900	5.75	down	down	correct
BF.US	B	20191209	63.4	63.89	62.93	63.75	1132332	63.1204	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191209	151.49	152.31	148.3	149.84	389100	149.84	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191209	14.15	14.25	14.125	14.17	109408	12.84	up	down	incorrect
BFS.US	Saul Centers Inc	20191209	52.23	52.7	51.88	52	49100	46.3524	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191209	13.51	13.57	13.51	13.54	84476	12.5386	up	down	incorrect
BG.US	Bunge Limited	20191209	53.72	53.85	53.08	53.4	653800	49.9359	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191209	16.54	16.65	16.47	16.58	116217	13.7243	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191209	9.61	9.63	9.57	9.61	23365	2.4352
BGR.US	BlackRock Energy and Resources Trust	20191209	10.99	11.07	10.96	10.99	128455	9.5185
BGS.US	B&G Foods Inc	20191209	17.35	17.6886	17.24	17.31	996735	14.8641	down	down	correct
BGSF.US	BGSF Inc	20191209	20.71	21.285	20.71	20.96	61305	19.6211	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191209	12.61	12.65	12.6	12.63	80619	10.9419	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191209	5.69	5.69	5.65	5.66	199912	4.8868	down	up	incorrect
BH.US	Biglari Holdings Inc	20191209	111.07	112.15	108.26	110.91	25838	110.91	down	down	correct
BHC.US	Bausch Health Companies Inc	20191209	29.39	29.39	28.9	29.21	4677499	29.21	down	down	correct
BHE.US	Benchmark Electronics Inc	20191209	35.09	35.272	34.8	35.06	248390	33.292	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191209	14.55	14.55	14.5	14.55	145552	12.9835
BHLB.US	Berkshire Hills Bancorp Inc	20191209	31.75	31.98	31.72	31.83	238819	29.7493	up	up	correct
BHP.US	BHP Group	20191209	52.16	52.59	52.12	52.27	1260566	45.578	up	up	correct
BHR.US	PD	20191209	9.39	9.56	9.39	9.49	82027	2.792	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20191209	16.8	16.8	16.23	16.36	3959	15.2754	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191209	55.1	55.42	52.8	52.95	796974	52.95	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20191209	11.64	11.68	11.51	11.53	115423	10.7304	down	down	correct
BIG.US	Big Lots Inc	20191209	25.15	27.28	24.59	26.75	7254411	24.6483	up	down	incorrect
BIO.US	Bio	20191209	373.65	373.65	357.4	357.61	336462	357.61	down	down	correct
BIT.US	BlackRock Multi	20191209	17.16	17.17	17.12	17.14	159433	14.2266	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20191209	23.42	23.77	23.34	23.53	1003929	23.53	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191209	49.57	49.89	49.41	49.7	2665017	46.8528	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191209	7.15	7.25	7.05	7.08	645139	7.08	down	down	correct
BKE.US	The Buckle Inc	20191209	26.81	27.01	26.54	27	815383	19.8834	up	up	correct
BKH.US	Black Hills Corporation	20191209	76.77	76.77	76.2	76.22	167893	71.1769	down	down	correct
BKI.US	Black Knight Inc	20191209	63.5	63.56	62.92	63.08	829593	63.08	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191209	15.52	15.52	15.48	15.505	28195	14.0854	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20191209	6.03	6.05	6.01	6.02	110839	5.2404	down	down	correct
BKU.US	BankUnited Inc	20191209	35.38	35.64	35.32	35.5	532433	33.3456	up	up	correct
BLD.US	TopBuild Corp	20191209	109.37	110.975	108.7	109.71	219853	109.71	up	up	correct
BLDR.US	Builders FirstSource Inc	20191209	25.27	25.78	25.1	25.69	1149228	25.69	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191209	15.18	15.19	15.16	15.18	30509	13.7329
BLK.US	BlackRock Inc	20191209	494.3	498.09	492.1	497.07	372962	475.2986	up	up	correct
BLL.US	Ball Corporation	20191209	62.87	64.91	62.44	64.13	2643390	63.1498	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191209	16.02	16.08	15.91	16.05	180717	13.7114	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191209	21.23	21.55	21.15	21.33	73421	18.4447	up	up	correct
BMA.US	Banco Macro S.A	20191209	28.76	28.9493	27.22	28.58	659594	28.58	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191209	41.31	41.53	40.52	40.65	37181	36.2801	down	down	correct
BMI.US	Badger Meter Inc	20191209	61.3	61.74	61.125	61.59	139182	60.5165	up	up	correct
BML.US	PL	20191209	23.46	23.6812	23.46	23.62	17350	21.7263	up	up	correct
BMO.US	Bank of Montreal	20191209	75.43	75.66	75.16	75.39	1299029	69.028	down	down	correct
BMY.US	Bristol	20191209	60.59	61.58	60.4	61.28	16455529	57.6213	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191209	4.11	4.34	4.08	4.34	461537	4.34	up	up	correct
BNS.US	The Bank of Nova Scotia	20191209	56.64	56.76	56.42	56.67	604125	50.8271	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191209	14.05	14.05	13.995	14	12097	12.7155	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191209	10.8	10.82	10.72	10.75	157221	9.3052	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191209	41.72	42.17	41.275	41.72	479895	41.72
BORR.US	Borr Drilling Limited	20191209	12.88	13.598	12.88	13.228	14600	13.228	up	up	correct
BOX.US	Box Inc	20191209	17.29	17.35	17.17	17.25	1812806	17.25	down	down	correct
BP.US	BP p.l.c	20191209	37.04	37.21	37.01	37.1	4450845	32.7069	up	up	correct
BPMP.US	BP Midstream Partners LP	20191209	14.71	15.27	14.62	15.26	277237	12.2263	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191209	6.8	6.93	6.56	6.92	128692	6.4523	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191209	123.06	123.14	121.01	121.19	546136	116.7208	down	down	correct
BRBR.US	BellRing Brands Inc	20191209	21.08	21.3393	20.72	21.24	1357104	21.24	up	up	correct
BRC.US	Brady Corporation	20191209	57.55	57.78	57.02	57.03	225605	55.0485	down	down	correct
BRFS.US	BRF S.A	20191209	8.82	8.945	8.81	8.85	9695364	8.85	up	down	incorrect
BRK.US	B	20191209	222.71	223.3	221.19	221.38	2616647	221.38	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191209	12.18	12.45	12.13	12.45	2271200	10.5632	up	down	incorrect
BRO.US	Brown & Brown Inc	20191209	38.33	38.36	38.13	38.22	991874	37.6397	down	down	correct
BRSP.US	Brightspire Capital Inc	20191209	13.81	14.15	13.74	13.81	463600	12.6759
BRT.US	BRT Apartments Corp	20191209	18.36	18.41	18.03	18.15	18859	15.7767	down	down	correct
BRW.US	Voya Prime Rate Trust	20191209	4.84	4.88	4.83	4.88	804280	4.6054	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20191209	21.84	21.93	21.72	21.88	1438400	19.9248	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191209	24.83	24.86	24.82	24.831	7481	22.272	up	up	correct
BSAC.US	Banco Santander	20191209	22.47	22.89	22.37	22.5	285403	20.5225	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20191209	10.3242	10.4701	10.3144	10.4215	1411136	9.0257	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191209	9.83	10.19	9.83	10.12	513671	9.7365	up	up	correct
BSM.US	Black Stone Minerals L.P	20191209	11.91	12.13	11.86	12.05	221883	10.2567	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191209	6.3	6.357	6.3	6.31	320038	5.9508	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191209	34.37	34.73	34.33	34.45	112428	28.7413	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191209	19.95	20.05	19.9	19.9	175200	17.277	down	down	correct
BTA.US	BlackRock Long	20191209	12.6	12.73	12.55	12.62	59133	11.4078	up	up	correct
BTCM.US	BIT Mining Limited	20191209	9.35	9.43	8.95	9.15	58202	9.15	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20191209	39.42	39.66	39.42	39.6	1508637	33.3909	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191209	35.22	35.98	34.8198	35.27	42697	30.244	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191209	24.12	24.17	23.99	24.07	73984	22.6096	down	up	incorrect
BTU.US	Peabody Energy Corporation	20191209	9.63	9.98	9.63	9.87	1119694	9.87	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20191209	13.71	13.74	13.71	13.72	236044	11.8484	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191209	21.81	21.865	21.67	21.83	35143	19.1441	up	up	correct
BUR.US	Burford Capital Limited	20191209	10.5	10.5	10.4	10.4	2150	10.2333	down	down	correct
BURL.US	Burlington Stores Inc	20191209	223.37	224.39	222.8	223.65	649100	223.65	up	up	correct
BV.US	BrightView Holdings Inc	20191209	16.06	16.36	16.054	16.25	211600	16.25	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191209	22.75	23.2	22.45	22.5	53600	22.3902	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191209	14.8	15.03	14.685	14.77	634271	14.77	down	down	correct
BWA.US	BorgWarner Inc	20191209	43.16	43.45	42.95	43.35	1053347	41.8941	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191209	12.36	12.42	12.31	12.42	65263	10.6935	up	up	correct
BWXT.US	BWX Technologies Inc	20191209	60.34	60.73	60.23	60.53	641800	58.829	up	up	correct
BX.US	The Blackstone Group Inc	20191209	54.23	54.7672	53.95	54.14	4031584	50.4817	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191209	9.85	10.6	9.68	10.25	256156	10.25	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191209	36.8	36.97	36.74	36.96	675466	30.8675	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191209	13.79	13.91	13.77	13.86	201054	12.0527	up	up	correct
BXP.US	Boston Properties Inc	20191209	139.36	140.16	138.82	139.87	533669	129.3597	up	down	incorrect
BXS.US	PA	20191209	25.29	25.3	25.24	25.25	83722	23.0184	down	down	correct
BY.US	Byline Bancorp Inc	20191209	18.41	18.5	18.16	18.25	81919	17.8071	down	down	correct
BYD.US	Boyd Gaming Corporation	20191209	29.3	29.59	28.98	29	606458	28.9332	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191209	14.08	14.1	14.06	14.1	28511	12.8667	up	up	correct
BZH.US	Beazer Homes USA Inc	20191209	15.3	15.83	15.3	15.7	243771	15.7	up	up	correct
C.US	PN	20191209	27.6	27.6	27.51	27.54	59832	27.54	down	down	correct
CAAP.US	Corporación América Airports S.A	20191209	4.33	4.67	4.32	4.56	601841	4.56	up	up	correct
CABO.US	Cable One Inc	20191209	1532.3	1538.675	1528.05	1532.3	15528	1516.3126
CACI.US	CACI International Inc	20191209	236.98	238.06	235.7377	236.6	128871	236.6	down	down	correct
CAE.US	CAE Inc	20191209	26.08	26.08	25.75	25.86	191569	25.6827	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191209	21.2	21.24	21.11	21.19	51453	17.317	down	down	correct
CAG.US	Conagra Brands Inc	20191209	28.93	29.42	28.92	29.3	3381116	27.5887	up	down	incorrect
CAH.US	Cardinal Health Inc	20191209	54.71	54.81	54.03	54.34	1586963	50.443	down	up	incorrect
CAI.US	PB	20191209	26.49	26.49	25.89	25.89	1410	22.0387	down	down	correct
CAJ.US	Canon Inc	20191209	28.2	28.22	28.14	28.14	161871	25.9273	down	up	incorrect
CAL.US	Caleres Inc	20191209	22.27	23.44	22.27	23.16	466256	22.0143	up	up	correct
CALX.US	Calix Inc	20191209	7.48	7.57	7.41	7.53	137514	7.53	up	up	correct
CANG.US	Cango Inc	20191209	7.21	7.27	7.13	7.22	18039	6.1955	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191209	17.8	17.9	17.51	17.82	101529	14.0437	up	up	correct
CARS.US	Cars.com Inc	20191209	12.37	12.9	12.35	12.61	614742	12.61	up	down	incorrect
CAT.US	Caterpillar Inc	20191209	142.97	143.28	142.37	142.83	1610790	136.5658	down	down	correct
CATO.US	The Cato Corporation	20191209	18.49	18.87	18.45	18.85	206745	17.5711	up	up	correct
CB.US	Chubb Limited	20191209	152.26	153.5259	151.66	153	1798437	145.8406	up	up	correct
CBB.US	P	20191209	1.86	1.86	1.86	1.86	0	0.4909
CBD.US	Companhia Brasileira de Distribuição	20191209	19.97	20.32	19.97	20.2	500849	18.9293	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191209	9.856	9.92	9.8	9.85	46824	8.4121	down	up	incorrect
CBL.US	PE	20191209	5.2	5.45	4.8	4.99	183973	4.99	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191209	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191209	58.25	58.78	58.245	58.28	1350829	58.28	up	up	correct
CBT.US	Cabot Corporation	20191209	47.76	47.9	46.955	47.1	545498	44.3389	down	down	correct
CBU.US	Community Bank System Inc	20191209	67.68	68.235	67.68	67.88	187537	64.0734	up	up	correct
CBX.US	NYSE LISTED TEST	20191209	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191209	27.11	27.15	26.7889	26.94	328738	26.94	down	down	correct
CC.US	The Chemours Company	20191209	16.65	16.76	16.235	16.65	1795721	15.1651
CCI.US	Crown Castle International Corp. (REIT)	20191209	135.18	136.77	135.14	135.88	1625323	126.7611	up	up	correct
CCJ.US	Cameco Corporation	20191209	9.71	9.8	9.1	9.12	4312970	9.0411	down	down	correct
CCK.US	Crown Holdings Inc	20191209	74.35	74.61	73.59	73.82	1967176	73.2511	down	down	correct
CCL.US	Carnival Corporation & plc	20191209	45.07	45.52	44.95	45.41	3221147	44.8861	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20191209	2.7032	2.7059	2.7032	2.7059	663	2.7059	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191209	2.58	2.67	2.54	2.55	2400914	2.55	down	down	correct
CCS.US	Century Communities Inc	20191209	28.48	28.88	28.375	28.66	245317	28.4875	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191209	18.99	19.19	18.95	18.99	215175	16.1541
CCX.US	WS	20191209	2.5	2.59	2.5	2.59	99111	1.4176	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20191209	62.35	62.94	61.67	61.75	488570	61.75	down	up	incorrect
CDE.US	Coeur Mining Inc	20191209	6.9	6.99	6.81	6.88	3447062	6.88	down	down	correct
CDR.US	PC	20191209	22.83	22.945	22.83	22.945	4253	19.6129	up	up	correct
CE.US	Celanese Corporation	20191209	125.18	125.32	123.29	123.86	468100	118.5451	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191209	24.42	24.7	24.42	24.515	6150	24.0914	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191209	27.01	27.1	27.01	27.065	1126	24.7892	up	up	correct
CEIX.US	CONSOL Energy Inc	20191209	13.18	13.53	13.14	13.34	406105	13.34	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191209	9.88	9.9	9.49	9.58	14640	9.0497	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191209	50.6	52	50.6	52	151600	43.1391	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191209	6.01	6.14	5.96	6.11	978309	46.0145	up	up	correct
CEPU.US	Central Puerto S.A	20191209	4	4.27	3.901	4.24	270392	4.24	up	down	incorrect
CEQP.US	P	20191209	9.1194	9.125	9.0986	9.11	17698	7.3364	down	down	correct
CF.US	CF Industries Holdings Inc	20191209	45.55	45.79	45.085	45.4	1661812	42.6862	down	down	correct
CFG.US	PE	20191209	24.82	24.85	24.8	24.81	99783	22.0351	down	down	correct
CFX.US	Colfax Corporation	20191209	34.83	34.96	34.41	34.54	916953	34.54	down	down	correct
CFXA.US	Colfax Corporation	20191209	151.95	151.95	150.03	150.14	1900	139.0224	down	up	incorrect
CGA.US	China Green Agriculture Inc	20191209	2.74	2.7692	2.72	2.72	2396	2.72	down	up	incorrect
CGAU.US	Centerra Gold Inc	20191209	7.82	7.83	7.62	7.62	9700	7.3358	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191209	47.1	47.6	46.8318	47.28	185812	43.8094	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191209	70.25	70.64	70.01	70.35	1180492	68.7177	up	up	correct
CHE.US	Chemed Corporation	20191209	435.74	436.19	428.74	430.09	111082	427.6336	down	down	correct
CHGG.US	Chegg Inc	20191209	37.83	38.18	37.53	37.61	635698	37.61	down	down	correct
CHH.US	Choice Hotels International Inc	20191209	97.36	97.64	97.09	97.42	338070	96.5002	up	up	correct
CHK.US	PD	20191209	19.85	20.4888	18.77	19.3	14000	17.9301	down	down	correct
CHMI.US	PB	20191209	25.7707	25.7707	25.7707	25.7707	0	21.5202
CHN.US	The China Fund Inc	20191209	20.91	20.92	20.84	20.84	6003	12.0098	down	down	correct
CHRA.US	Charah Solutions Inc	20191209	2.05	2.25	2.05	2.21	20030	2.21	up	down	incorrect
CHS.US	Chico's FAS Inc	20191209	4.02	4.24	4.01	4.14	2822729	3.9714	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191209	36.98	36.98	36.78	36.84	69532	34.2027	down	down	correct
CHWY.US	Chewy Inc	20191209	25.33	25.36	23.84	24.18	5065074	24.18	down	up	incorrect
CI.US	Cigna Corporation	20191209	198.08	198.84	195.85	195.95	1382644	192.4421	down	down	correct
CIA.US	Citizens Inc	20191209	6.81	6.95	6.81	6.92	63188	6.92	up	up	correct
CIB.US	Bancolombia S.A	20191209	51	51.45	50.91	51.01	166461	48.0507	up	up	correct
CIEN.US	Ciena Corporation	20191209	35.04	35.47	34.61	34.61	4151677	34.61	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20191209	2.84	2.846	2.72	2.8	38515	2.377	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191209	3.08	3.1	3.06	3.08	13559355	2.6476
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191209	16.6	16.76	16.574	16.66	121331	14.6703	up	up	correct
CIM.US	PD	20191209	25.9445	26.1142	25.92	25.92	9743	21.1481	down	down	correct
CINR.US	Ciner Resources LP	20191209	17.87	18.08	17.8285	17.97	11882	16.7787	up	up	correct
CIO.US	PA	20191209	25.393	25.5	25.393	25.42	3439	22.184	up	up	correct
CIR.US	CIRCOR International Inc	20191209	44.1	44.185	43.57	43.87	73589	43.87	down	down	correct
CIT.US	PB	20191209	25.45	25.45	25.37	25.38	7359	22.5575	down	down	correct
CIXX.US	CI Financial Corp	20191209	16.58	16.58	16.58	16.58	71	15.9968
CL.US	Colgate	20191209	68.25	68.665	68.01	68.6	3631951	65.5103	up	up	correct
CLB.US	Core Laboratories N.V	20191209	45.75	46.2	44.62	44.64	492323	44.2205	down	down	correct
CLF.US	Cleveland	20191209	8.11	8.59	8.1	8.51	14883150	7.8497	up	down	incorrect
CLH.US	Clean Harbors Inc	20191209	84.8	84.92	83.53	83.96	214841	83.96	down	down	correct
CLI.US	Mack	20191209	21.37	21.47	21.27	21.42	786142	20.6624	up	down	incorrect
CLPR.US	Clipper Realty Inc	20191209	9.3	9.3	9.08	9.1	19480	8.19	down	down	correct
CLR.US	Continental Resources Inc	20191209	32.32	33.56	32.21	33.17	1637445	32.7083	up	up	correct
CLS.US	Celestica Inc	20191209	7.62	7.63	7.49	7.54	368344	7.54	down	down	correct
CLW.US	Clearwater Paper Corporation	20191209	22.85	23.19	22.51	22.62	105288	22.62	down	down	correct
CLX.US	The Clorox Company	20191209	151.75	153.13	151.12	152.75	1260574	145.7718	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191209	82.82	82.92	82.27	82.72	1657999	74.3735	down	down	correct
CMA.US	Comerica Incorporated	20191209	70.99	71.75	70.65	70.75	2266142	63.2105	down	down	correct
CMC.US	Commercial Metals Company	20191209	22.44	22.72	22.35	22.43	1591295	21.4957	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191209	3.31	3.38	3.29	3.3	173626	1.9576	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191209	823.89	828.45	821.1208	827.03	375261	827.03	up	up	correct
CMI.US	Cummins Inc	20191209	180.38	181.3	179.36	181.04	710087	171.9831	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191209	7.88	8	7.83	7.96	401922	6.5896	up	up	correct
CMP.US	Compass Minerals International Inc	20191209	55.64	56.98	55.45	55.91	303686	51.2794	up	up	correct
CMRE.US	PE	20191209	26.1	26.13	26.0791	26.09	9090	21.8529	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191209	25.83	25.99	25.82	25.99	7933	23.3861	up	up	correct
CMSC.US	CMS Energy Corp	20191209	26.6705	26.6705	26.55	26.65	11253	23.8851	down	down	correct
CMSD.US	CMS Energy Corp	20191209	26.55	26.63	26.461	26.62	31600	24.2321	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191209	4.8	4.85	4.77	4.7961	51098	4.346	down	down	correct
CNA.US	CNA Financial Corporation	20191209	44.04	44.24	43.74	44.06	188735	38.5112	up	down	incorrect
CNC.US	Centene Corporation	20191209	61.18	61.2199	59.135	59.17	3995594	59.17	down	down	correct
CNHI.US	CNH Industrial N.V	20191209	10.49	10.51	10.45	10.5	2224281	10.1077	up	up	correct
CNI.US	Canadian National Railway Company	20191209	89.73	90	88.6	89.02	626122	85.1287	down	down	correct
CNK.US	Cinemark Holdings Inc	20191209	34.17	34.405	33.9731	34.33	1277708	33.8191	up	up	correct
CNMD.US	CONMED Corporation	20191209	113.95	113.95	111.65	112.23	445817	110.2287	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20191209	36.71	37.11	36.485	36.58	291442	36.58	down	down	correct
CNP.US	CenterPoint Energy Inc	20191209	25.05	25.16	24.82	25.04	3790045	23.5977	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191209	29.06	29.7	28.99	29.61	2564669	24.6029	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191209	7.47	7.6	7.33	7.56	408765	5.4857	up	up	correct
CNS.US	Cohen & Steers Inc	20191209	66.83	66.83	66.15	66.43	156689	61.4958	down	down	correct
CNX.US	CNX Resources Corporation	20191209	6.8	7.01	6.75	6.92	3127732	6.92	up	up	correct
CO.US	Global Cord Blood Corporation	20191209	4.48	4.52	4.3	4.4	52139	4.4	down	down	correct
CODI.US	PC	20191209	25.29	25.3	25.1439	25.23	79150	21.5727	down	down	correct
COE.US	China Online Education Group	20191209	6.73	6.7924	6.2	6.3818	34600	6.3818	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20191209	15.85	16.345	15.78	16.11	6787163	15.4575	up	up	correct
COLD.US	Americold Realty Trust	20191209	36.71	36.78	36.06	36.17	2485317	34.4677	down	down	correct
COO.US	The Cooper Companies Inc	20191209	306.17	306.86	302	302.26	455229	302.1579	down	down	correct
COP.US	ConocoPhillips	20191209	61.58	62.22	61.38	61.83	5388269	57.6572	up	up	correct
COR.US	CoreSite Realty Corporation	20191209	113	113.27	112.235	113.05	186535	103.4807	up	up	correct
CORR.US	PA	20191209	25.29	25.34	25.2389	25.3104	6876	21.1147	up	up	correct
COTY.US	Coty Inc	20191209	11.84	11.88	11.695	11.82	2229963	11.692	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20191209	245.08	245.54	242.23	245.36	2168530	45.8904	up	up	correct
CPA.US	Copa Holdings S.A	20191209	106.26	106.86	105.43	105.49	276800	104.5502	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191209	8.92	8.9478	8.91	8.91	1146	7.4185	down	up	incorrect
CPB.US	Campbell Soup Company	20191209	47.75	48.32	47.7	48.24	2246898	45.3812	up	up	correct
CPE.US	Callon Petroleum Company	20191209	4.07	4.29	4.07	4.26	1056806	42.6	up	up	correct
CPF.US	Central Pacific Financial Corp	20191209	29.06	29.31	29	29.08	268916	26.6763	up	up	correct
CPG.US	Crescent Point Energy Corp	20191209	3.58	3.695	3.56	3.58	2751621	3.5154
CPK.US	Chesapeake Utilities Corporation	20191209	92.97	92.97	92.02	92.46	76836	88.9349	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191209	10.14	10.28	10.14	10.2	234165	9.4684	up	up	correct
CPRI.US	Capri Holdings Limited	20191209	38.06	38.81	37.9	38.49	2369500	38.49	up	up	correct
CPS.US	Cooper	20191209	28.89	29.44	28.05	28.99	252487	28.99	up	down	incorrect
CPT.US	Camden Property Trust	20191209	110.69	110.75	109.77	110.49	294896	103.1735	down	up	incorrect
CR.US	Crane Co	20191209	85.69	86.48	85.205	85.9	255118	82.1768	up	up	correct
CRD.US	B	20191209	10.29	10.29	10	10	3432	9.5156	down	down	correct
CRH.US	CRH plc	20191209	38.8	38.815	38.59	38.76	665107	36.7127	down	up	incorrect
CRI.US	Carter's Inc	20191209	103.42	104.17	102.33	102.34	400466	100.3221	down	up	incorrect
CRK.US	Comstock Resources Inc	20191209	6.31	6.57	6.28	6.39	489557	6.39	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191209	146.79	146.79	143.18	144.71	355977	144.71	down	down	correct
CRM.US	salesforce.com inc	20191209	157.38	158.9	157.06	157.48	3754080	157.48	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20191209	53.35	54.11	53.01	53.21	245547	50.1826	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191209	7.92	8	7.8752	7.9	21231	6.4269	down	down	correct
CRY.US	CryoLife Inc	20191209	24.84	24.84	24.21	24.21	219561	24.21	down	down	correct
CS.US	Credit Suisse Group AG	20191209	13.13	13.17	13.11	13.12	1291276	12.6091	down	down	correct
CSAN.US	W	20191209	66.5	67.12	65.23	65.86	10742700	65.2713	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191209	158.15	158.5	157.27	157.27	279388	153.0932	down	down	correct
CSLT.US	Castlight Health Inc	20191209	1.3	1.33	1.28	1.31	493906	1.31	up	down	incorrect
CSR.US	PC	20191209	26.2675	26.2675	26.2675	26.2675	289	23.4585
CSTM.US	Constellium SE	20191209	14.09	14.49	14.09	14.45	911520	14.45	up	up	correct
CSU.US	Capital Senior Living Corporation	20191209	3.73	3.8201	3.6201	3.6201	4485	50.9859	down	up	incorrect
CSV.US	Carriage Services Inc	20191209	26.15	27.14	26.15	27	153813	26.3083	up	up	correct
CTBB.US	Qwest Corp. NT	20191209	25.03	25.19	25.01	25.04	83987	22.0061	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20191209	25.65	25.723	25.6	25.6	26271	22.1086	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191209	5.03	5.2	5.03	5.18	13002	5.18	up	up	correct
CTLT.US	Catalent Inc	20191209	52.08	52.2	51.7	52.06	434870	52.06	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191209	3.58	3.85	3.5	3.81	108321	3.81	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191209	7.81	8.06	7.8	8.05	100559	33.3811	up	up	correct
CTRA.US	Coterra Energy Inc	20191209	15.85	16.35	15.78	16.11	6540300	14.8799	up	up	correct
CTS.US	CTS Corporation	20191209	27.71	27.85	27.46	27.52	93849	27.169	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20191209	11.81	11.91	11.78	11.84	99189	10.7021	up	up	correct
CTVA.US	Corteva Inc	20191209	25.47	26.13	25.395	25.77	6603500	24.9924	up	up	correct
CTZ.US	Qwest Corp. NT	20191209	25.35	25.39	25.3	25.35	33206	23.7088
CUBE.US	CubeSmart	20191209	31.33	31.42	31.03	31.25	1697413	28.8897	down	down	correct
CUBI.US	PF	20191209	25.8114	25.9073	25.8114	25.8738	2354	22.8721	up	up	correct
CUK.US	Carnival Corporation & plc	20191209	42.84	43.1	42.7	43.03	272902	42.5028	up	up	correct
CULP.US	Culp Inc	20191209	15.08	15.08	14.26	14.47	33853	13.4862	down	down	correct
CURO.US	CURO Group Holdings Corp	20191209	13.15	13.32	12.81	12.85	446324	12.2242	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191209	40.47	40.755	40.28	40.58	600837	37.7398	up	up	correct
CVA.US	Covanta Holding Corporation	20191209	14.67	14.85	14.59	14.73	523871	13.5324	up	up	correct
CVEO.US	Civeo Corporation	20191209	0.82	0.8538	0.8	0.8348	1108058	10.0176	up	up	correct
CVI.US	CVR Energy Inc	20191209	33.3902	33.5278	32.3376	32.4089	618784	26.5328	down	down	correct
CVNA.US	Carvana Co	20191209	86	89.97	84.89	89.33	1807520	89.33	up	up	correct
CVS.US	CVS Health Corporation	20191209	75.03	75.49	74.8875	74.99	4875828	70.8828	down	up	incorrect
CVX.US	Chevron Corporation	20191209	116.52	117.89	116.44	117.3	4831761	105.4813	up	up	correct
CW.US	Curtiss	20191209	139.26	141.06	139.205	140.92	328905	139.1323	up	down	incorrect
CWEN.US	Clearway Energy Inc	20191209	19.38	19.79	19.26	19.57	829171	17.9569	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20191209	18.5	18.87	18.43	18.66	267216	17.0336	up	up	correct
CWH.US	Camping World Holdings Inc	20191209	13.5	13.57	12.89	12.9	852305	11.3654	down	down	correct
CWK.US	Cushman & Wakefield plc	20191209	19.25	19.265	18.21	18.5	2708415	18.5	down	up	incorrect
CWT.US	California Water Service Group	20191209	52	52	51.47	51.47	179819	49.7941	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20191209	3.5	3.58	3.5	3.57	4090194	3.5224	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20191209	5.39	5.45	5.39	5.39	78283	4.8717
CXH.US	MFS Investment Grade Municipal Trust	20191209	9.81	9.84	9.81	9.84	1955	8.866	up	up	correct
CXP.US	Columbia Property Trust Inc	20191209	21.08	21.08	20.74	20.89	607789	16.6347	down	down	correct
CXW.US	CoreCivic Inc	20191209	15.11	15.38	15.07	15.37	1763034	14.4274	up	up	correct
CYD.US	China Yuchai International Limited	20191209	12.86	13.21	12.86	13	69298	11.1796	up	down	incorrect
CYH.US	Community Health Systems Inc	20191209	3.7	3.795	3.575	3.79	2436174	3.79	up	down	incorrect
CZZ.US	Cosan Limited	20191209	18.74	19.14	18.74	18.85	891808	17.6875	up	up	correct
D.US	Dominion Energy Inc	20191209	80.98	81.12	79.77	79.92	4476915	74.0788	down	down	correct
DAC.US	Danaos Corporation	20191209	6.93	7.35	6.78	7.31	413589	7.1508	up	up	correct
DAL.US	Delta Air Lines Inc	20191209	55.99	56.145	55.645	55.8	4069862	55.4175	down	down	correct
DAN.US	Dana Incorporated	20191209	17.5	17.58	17.45	17.46	820123	17.0611	down	down	correct
DAO.US	Youdao Inc	20191209	14.11	14.38	14.03	14.08	21800	14.08	down	down	correct
DAR.US	Darling Ingredients Inc	20191209	24.06	24.29	24.05	24.08	732661	24.08	up	up	correct
DAVA.US	Endava plc	20191209	46.58	47.8389	45.77	46.62	104619	46.62	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191209	7.25	7.31	7.21	7.21	3807540	7.21	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191209	7.62	7.76	7.62	7.71	695499	7.71	up	up	correct
DBI.US	Designer Brands Inc	20191209	16.71	17.495	16.7	17	3637394	16.4762	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191209	20.78	20.78	20.63	20.63	30963	17.4768	down	down	correct
DBRG.US	PJ	20191209	22.59	22.6899	22.535	22.58	41453	19.1537	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191209	9.2	9.4	9.1974	9.29	60329	8.0196	up	up	correct
DCI.US	Donaldson Company Inc	20191209	55.45	55.6	55.15	55.37	358861	53.7042	down	down	correct
DCM.US	NTT DOCOMO INC	20191209	6780	6790	6610	6610	392810	6610	down	up	incorrect
DCO.US	Ducommun Incorporated	20191209	48.97	49.1	48.31	48.5	51995	48.5	down	down	correct
DCP.US	PC	20191209	23.5764	23.91	23.524	23.8804	4860	19.3575	up	up	correct
DCUE.US	Dominion Energy Inc	20191209	104.72	104.97	103.93	104.07	162300	91.7445	down	down	correct
DD.US	DuPont de Nemours Inc	20191209	64.01	64.88	63.72	63.84	4749039	61.4371	down	down	correct
DDD.US	3D Systems Corporation	20191209	8.47	8.745	8.39	8.6	1211738	8.6	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191209	14.38	14.65	14.35	14.35	15107	11.8103	down	down	correct
DDS.US	Dillard's Inc	20191209	70.13	71.29	69.64	70.23	293239	68.6556	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191209	26.1866	26.2	26.15	26.2	11179	22.4412	up	up	correct
DE.US	Deere & Company	20191209	165.4	168.16	165.11	167.9	1740671	163.0388	up	up	correct
DEA.US	Easterly Government Properties Inc	20191209	23.28	23.44	23.22	23.31	691373	21.242	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191209	162.31	165.42	162.12	163.33	387285	163.33	up	up	correct
DEI.US	Douglas Emmett Inc	20191209	44.65	44.95	44.37	44.8	820855	41.7173	up	up	correct
DELL.US	Dell Technologies Inc	20191209	46.82	47.97	46.45	47.65	3799188	24.151	up	up	correct
DEO.US	Diageo plc	20191209	162.24	162.56	161.71	161.79	203911	154.2467	down	down	correct
DESP.US	Despegar.com Corp	20191209	12.8	12.95	12.56	12.62	239446	12.62	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191209	10.03	10.1	10	10.06	43303	8.4757	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191209	10.33	10.42	10.1	10.18	513708	10.18	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191209	26.4	26.41	26.1	26.17	77478	22.6336	down	down	correct
DFS.US	Discover Financial Services	20191209	83.98	84.89	83.8	84.21	1468080	80.2683	up	down	incorrect
DG.US	Dollar General Corporation	20191209	38.565	38.8863	38.3	38.705	2521398	152.4289	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191209	106.43	106.57	105.2	105.23	629163	101.0437	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191209	3.03	3.04	3.02	3.03	161945	2.5438
DHI.US	D.R. Horton Inc	20191209	54.2	55.14	54.03	54.89	3004536	53.7639	up	up	correct
DHT.US	DHT Holdings Inc	20191209	7.37	7.61	7.36	7.5	2335571	5.8328	up	up	correct
DHX.US	DHI Group Inc	20191209	3.19	3.23	3.19	3.19	87554	3.19
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191209	18.11	18.25	18.03	18.03	63924	15.5579	down	down	correct
DIN.US	Dine Brands Global Inc	20191209	82.38	82.77	80.4	80.81	211915	76.1229	down	down	correct
DIS.US	The Walt Disney Company	20191209	147.96	148.515	145.4	146.21	11642040	145.3392	down	down	correct
DK.US	Delek US Holdings Inc	20191209	33.46	34.06	32.625	33.35	1154236	31.6867	down	down	correct
DKL.US	Delek Logistics Partners LP	20191209	31.51	31.86	31.22	31.6	49078	25.3297	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20191209	46.43	48.33	46.355	47.59	3023987	43.1709	up	up	correct
DLB.US	Dolby Laboratories Inc	20191209	67.76	67.87	66.97	66.99	255500	65.4871	down	down	correct
DLNG.US	PB	20191209	20.5	20.5	20.18	20.213	10212	16.4409	down	down	correct
DLR.US	PL	20191209	25.33	25.419	25.29	25.33	24897	22.6876
DLX.US	Deluxe Corporation	20191209	50.87	51.4	50.585	50.8	237265	47.1702	down	down	correct
DM.US	Desktop Metal Inc	20191209	9.92	9.94	9.92	9.94	13513	9.94	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191209	14.38	14.43	14.37	14.42	26751	13.1306	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191209	20.37	20.62	20.37	20.45	141938	16.7218	up	down	incorrect
DNOW.US	NOW Inc	20191209	11.36	11.59	11.1	11.13	1301992	11.13	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191209	12.79	12.8	12.73	12.76	217450	11.042	down	down	correct
DOC.US	Physicians Realty Trust	20191209	19.19	19.255	19.09	19.19	1890856	17.2502
DOOR.US	Masonite International Corporation	20191209	73.08	73.13	72.605	72.66	132361	72.66	down	down	correct
DOV.US	Dover Corporation	20191209	112.4	112.9547	111.95	112.5	602601	109.0547	up	up	correct
DOW.US	Dow Inc	20191209	53.96	53.98	52.99	53.27	2390252	47.91	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191209	15.1	15.13	15	15.04	117975	11.7474	down	down	correct
DPZ.US	Domino's Pizza Inc	20191209	286.61	288.64	285.16	286.37	766451	281.0045	down	up	incorrect
DQ.US	Daqo New Energy Corp	20191209	46.35	47	45.07	46.46	2582260	9.292	up	up	correct
DRD.US	DRDGOLD Limited	20191209	4.57	4.63	4.55	4.56	21647	4.065	down	down	correct
DRE.US	Duke Realty Corporation	20191209	35.17	35.18	34.88	35.15	1242940	33.5121	down	down	correct
DRI.US	Darden Restaurants Inc	20191209	119.96	119.965	118.1	118.1	1380496	114.1204	down	up	incorrect
DRQ.US	Dril	20191209	44.58	45.0989	43.98	44.08	166817	44.08	down	down	correct
DS.US	PD	20191209	23.3663	23.3663	23.3663	23.3663	0	21.4389
DSL.US	DoubleLine Income Solutions Fund	20191209	19.84	19.9	19.76	19.76	298310	15.8962	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191209	8.03	8.08	8.03	8.08	110276	7.3419	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20191209	11.07	11.1	10.98	11.01	203192	9.4117	down	down	correct
DSX.US	PB	20191209	25.4	25.479	25.366	25.366	6109	21.5956	down	down	correct
DT.US	Dynatrace Inc	20191209	24.25	24.64	24.07	24.43	2570980	24.43	up	up	correct
DTE.US	DTE Energy Company	20191209	125.28	125.72	124.86	125.3	897081	99.3992	up	up	correct
DTF.US	DTF Tax	20191209	14.45	14.5736	14.34	14.54	832733	13.5858	up	up	correct
DTLA.US	P	20191209	20	20	19.98	19.98	3001	19.98	down	down	correct
DTP.US	DTE Energy Co	20191209	50.06	50.13	49.92	50.04	196500	43.8951	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191209	25.49	25.594	25.4879	25.59	17704	23.161	up	up	correct
DTY.US	DTE Energy Company	20191209	26.441	26.54	26.441	26.5	13522	23.6213	up	up	correct
DUK.US	PA	20191209	27.15	27.3	27.12	27.15	86299	24.5038
DUKB.US	Duke Energy Corp	20191209	26.69	26.69	26.63	26.66	33145	23.7313	down	down	correct
DVA.US	DaVita Inc	20191209	72.56	72.82	71.89	72.11	1301030	72.11	down	down	correct
DVD.US	Dover Motorsports Inc	20191209	1.9	1.9	1.8609	1.8609	9003	1.7261	down	down	correct
DVN.US	Devon Energy Corporation	20191209	22.91	23.3	22.87	23.15	4561286	20.7967	up	down	incorrect
DXC.US	DXC Technology Company	20191209	37.36	37.62	36.25	36.36	6069315	35.6556	down	down	correct
DY.US	Dycom Industries Inc	20191209	50.01	50.84	46.34	46.38	1325301	46.38	down	down	correct
E.US	Eni S.p.A	20191209	30.13	30.21	29.93	29.96	171894	26.2352	down	down	correct
EAF.US	GrafTech International Ltd	20191209	12.3	12.75	12.3	12.63	2566647	12.41	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191209	25.46	25.46	25.38	25.38	24872	24.7838	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191209	11.22	11.25	11.2	11.24	23138	8.8757	up	up	correct
EAT.US	Brinker International Inc	20191209	43.1	43.18	42.21	42.65	785721	42.191	down	down	correct
EB.US	Eventbrite Inc	20191209	19.32	19.81	19.32	19.52	515865	19.52	up	up	correct
EBF.US	Ennis Inc	20191209	20.51	20.77	20.43	20.68	64247	18.7811	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191209	8.58	8.7	8.58	8.62	129160	7.6816	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20191209	54.9	55.42	53.73	53.99	231776	53.99	down	down	correct
EC.US	Ecopetrol S.A	20191209	19.1	19.37	19.05	19.23	282245	17.0262	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191209	15.25	15.2686	15.09	15.09	329152	11.6181	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191209	26.588	26.71	26.588	26.62	5985	22.6657	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191209	26.05	26.1	25.8027	25.97	13888	22.2923	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191209	25.96	25.96	25.9	25.9	3403	23.7449	down	down	correct
ECL.US	Ecolab Inc	20191209	186	186.59	184.77	185.2	668431	181.3975	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191209	9.15	9.4	9.15	9.3	109421	9.3	up	up	correct
ECVT.US	Ecovyst Inc	20191209	15.63	15.8	15.53	15.64	55195	11.113	up	down	incorrect
ED.US	Consolidated Edison Inc	20191209	86.8	86.82	86.32	86.56	1464307	79.9802	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191209	6.77	6.8461	6.77	6.84	127763	5.8259	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191209	13.49	13.6495	13.49	13.58	62067	10.2748	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191209	11.7	11.91	11.7	11.8955	53259	9.1599	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191209	5.45	5.54	5.3403	5.47	142892	5.47	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191209	121.24	121.99	120.68	120.94	8726310	12.094	down	down	correct
EEA.US	The European Equity Fund Inc	20191209	9.2525	9.27	9.25	9.25	8400	8.7964	down	down	correct
EEX.US	Emerald Holding Inc	20191209	9.82	9.99	9.8	9.87	84217	9.7908	up	up	correct
EFC.US	PA	20191209	25.3127	25.4	25.25	25.33	17606	21.8255	up	up	correct
EFL.US	Eaton Vance Floating	20191209	9.3	9.39	9.29	9.34	73378	8.4349	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191209	13.03	13.1	13.03	13.1	177260	11.3867	up	up	correct
EFT.US	Eaton Vance Floating	20191209	13.35	13.46	13.35	13.46	145795	11.7835	up	up	correct
EFX.US	Equifax Inc	20191209	137.83	138.42	137.38	137.66	357669	135.3987	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191209	13.06	13.1	13.06	13.1	1678	12.1171	up	up	correct
EGHT.US	8x8 Inc	20191209	18.09	18.56	18.05	18.21	1424012	18.21	up	up	correct
EGO.US	Eldorado Gold Corporation	20191209	7.38	7.545	7.25	7.26	2718796	7.26	down	down	correct
EGP.US	EastGroup Properties Inc	20191209	135.97	136.39	135.16	136.05	187376	129.8203	up	down	incorrect
EGY.US	VAALCO Energy Inc	20191209	2.02	2.0452	2	2.01	85858	2.01	down	down	correct
EHC.US	Encompass Health Corporation	20191209	72.01	72.01	71.44	71.59	328607	69.3606	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191209	9.73	9.78	9.71	9.78	111675	8.2372	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191209	10.01	10.09	9.99	10.034	46102	9.5181	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191209	18.483	18.483	18.423	18.423	600	18.423	down	down	correct
EIG.US	Employers Holdings Inc	20191209	42.61	43.02	42.42	42.76	230547	40.442	up	up	correct
EIX.US	Edison International	20191209	71.66	71.66	70.875	71.01	1256991	64.9662	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191209	198.72	199.705	196.85	198.7	1145026	195.9772	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191209	27.08	27.26	26.84	26.85	3333800	26.85	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191209	25.3	25.4042	25.2954	25.3278	8250	23.038	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191209	15.26	15.365	15	15.16	384571	15.16	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191209	15.7	15.81	15.68	15.72	750826	6.8611	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191209	72.25	72.87	71.79	72.55	894198	69.4924	up	up	correct
ELVT.US	Elevate Credit Inc	20191209	4.17	4.17	3.98	3.99	148115	3.99	down	up	incorrect
ELY.US	Callaway Golf Company	20191209	21.01	21.2848	20.95	21.13	721729	21.1049	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191209	13.92	13.94	13.87	13.94	98961	11.6375	up	up	correct
EME.US	EMCOR Group Inc	20191209	86.83	87.47	86.61	86.8	141771	86	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191209	15.5	15.6024	15.5	15.5	20677	12.4844
EMN.US	Eastman Chemical Company	20191209	77.79	77.905	77.02	77.41	731018	71.9395	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191209	7.6	7.83	7.59	7.82	189144	32.7127	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191209	25.67	25.795	25.67	25.67	5638	24.1869
EMR.US	Emerson Electric Co	20191209	75.14	75.54	75.04	75.16	2972805	71.3947	up	down	incorrect
ENB.US	Enbridge Inc	20191209	38.52	38.9	38.5	38.8	5456116	33.7343	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191209	26.7	26.7261	26.58	26.67	39534	24.5746	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191209	9.5	9.78	9.42	9.74	922263	7.7524	up	up	correct
ENIA.US	Enel Américas S.A	20191209	10.28	10.45	10.27	10.36	2097321	9.4212	up	up	correct
ENIC.US	Enel Chile S.A	20191209	4.47	4.56	4.43	4.46	1861274	3.8724	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191209	25.189	25.189	25.189	25.189	100	22.8265
ENLC.US	EnLink Midstream LLC	20191209	4.46	4.94	4.44	4.91	5010677	3.9296	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191209	25.99	26.04	25.94	26.03	18464	24.355	up	down	incorrect
ENR.US	PA	20191209	108.4962	108.4962	108.23	108.28	7401	91.6958	down	down	correct
ENS.US	EnerSys	20191209	71.52	72.03	71.4296	71.56	185508	70.0603	up	up	correct
ENV.US	Envestnet Inc	20191209	71.39	72.255	71.34	71.4	326304	71.4	up	up	correct
ENVA.US	Enova International Inc	20191209	23.3	23.775	23.12	23.3	197502	23.3
ENZ.US	Enzo Biochem Inc	20191209	2.67	2.72	2.565	2.62	167134	2.62	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191209	5.53	5.6	5.53	5.53	148128	4.3561
EOG.US	EOG Resources Inc	20191209	73.28	74.9	72.78	74.51	3822638	69.1515	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191209	15.73	15.75	15.61	15.61	59759	13.5092	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191209	17.26	17.4	17.26	17.38	80507	15.247	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191209	22.55	22.63	22.15	22.33	37939	20.6247	down	down	correct
EP.US	PC	20191209	50.36	50.36	50.06	50.29	9580	50.29	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191209	24.69	25.07	24.62	24.83	264636	24.7315	up	down	incorrect
EPAM.US	EPAM Systems Inc	20191209	209.49	211.27	208.77	208.81	158528	208.81	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20191209	31.68	31.83	31.08	31.26	391720	30.6447	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191209	26.2	26.74	26.105	26.72	5283423	22.4678	up	up	correct
EPR.US	PG	20191209	25.64	25.69	25.64	25.68	21878	22.4449	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191209	25.9	26.02	25.76	25.83	884422	23.5389	down	down	correct
EQC.US	PD	20191209	28.9446	28.98	28.9446	28.955	1426	25.9592	up	up	correct
EQNR.US	Equinor ASA	20191209	18.52	18.75	18.51	18.66	2422223	17.353	up	up	correct
EQR.US	Equity Residential	20191209	84.54	84.69	83.86	84.55	1151472	78.6464	up	up	correct
EQS.US	Equus Total Return Inc	20191209	1.59	1.5973	1.59	1.5973	2100	1.5973	up	up	correct
EQT.US	EQT Corporation	20191209	8.66	9.085	8.61	8.87	5545717	8.8196	up	up	correct
ERF.US	Enerplus Corporation	20191209	6.42	6.65	6.42	6.6	1153347	6.2313	up	up	correct
ERJ.US	Embraer S.A	20191209	17.81	18.04	17.8	17.85	577583	17.85	up	up	correct
ES.US	Eversource Energy	20191209	81.26	81.27	80.25	80.72	2089078	75.9119	down	up	incorrect
ESE.US	ESCO Technologies Inc	20191209	87.66	88.215	87.27	87.44	153730	86.8084	down	down	correct
ESGC.US	Eros STX Global Corporation	20191209	2.55	3.11	2.54	3.04	7677557	3.04	up	up	correct
ESI.US	Element Solutions Inc	20191209	11.07	11.2	10.92	10.92	2595000	10.7563	down	down	correct
ESNT.US	Essent Group Ltd	20191209	53.74	54.78	53.62	54.56	568051	52.8358	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191209	13.96	14.07	13.915	14.06	1573833	13.4568	up	down	incorrect
ESS.US	Essex Property Trust Inc	20191209	312.07	312.2	309.37	311.21	226375	291.7114	down	down	correct
ESTC.US	Elastic N.V	20191209	63.07	63.55	62.02	62.28	2749961	62.28	down	down	correct
ESTE.US	Earthstone Energy Inc	20191209	5.17	5.27	5.1	5.22	91836	5.22	up	up	correct
ETB.US	Eaton Vance Tax	20191209	16.09	16.32	16.09	16.26	37426	13.6261	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191209	17.3	17.69	17.24	17.6	217000	15.1297	up	up	correct
ETG.US	Eaton Vance Tax	20191209	17.82	17.83	17.7	17.81	182798	15.2501	down	down	correct
ETI.US	P	20191209	6.5	6.5	6.35	6.5	4547444	3.5596
ETJ.US	Eaton Vance Risk	20191209	9.32	9.33	9.29	9.31	179609	7.7881	down	down	correct
ETN.US	Eaton Corporation plc	20191209	92.91	93.05	92.51	92.76	3380134	88.072	down	down	correct
ETO.US	Eaton Vance Tax	20191209	25.58	25.69	25.42	25.51	69794	21.7747	down	up	incorrect
ETR.US	Entergy Corporation	20191209	118.49	118.49	117.46	118.18	1475577	109.9861	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20191209	9.45	10.065	9.32	9.91	4727277	8.2945	up	down	incorrect
ETV.US	Eaton Vance Tax	20191209	14.77	14.88	14.7656	14.87	209640	12.3494	up	up	correct
ETW.US	Eaton Vance Tax	20191209	10.22	10.26	10.19	10.24	161946	8.5226	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191209	22.1334	22.16	21.7	21.72	13679	20.019	down	down	correct
ETY.US	Eaton Vance Tax	20191209	12.31	12.375	12.26	12.28	240205	10.3334	down	down	correct
EURN.US	Euronav NV	20191209	11.13	11.25	11.0916	11.14	1119011	9.2689	up	up	correct
EVA.US	Enviva Partners LP	20191209	35.34	35.34	34.5	34.72	55647	30.3919	down	down	correct
EVC.US	Entravision Communications Corporation	20191209	2.75	2.8	2.6	2.61	292212	2.3519	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191209	6.21	6.22	6.18	6.21	264769	5.4366
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191209	13.3153	13.3453	13.2953	13.3353	21797	11.2585	up	up	correct
EVH.US	Evolent Health Inc	20191209	7.75	7.915	7.38	7.87	1883311	7.87	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191209	12.97	12.9793	12.95	12.97	62408	11.8676
EVR.US	Evercore Inc	20191209	77.1	77.18	75.62	75.74	441208	71.8512	down	down	correct
EVRG.US	Evergy Inc	20191209	63.22	63.22	62.11	62.26	3763193	58.0488	down	down	correct
EVRI.US	Everi Holdings Inc	20191209	12.32	12.77	12.23	12.54	2475249	12.54	up	up	correct
EVT.US	Eaton Vance Tax	20191209	25.2	25.2399	25.05	25.18	93768	21.5842	down	down	correct
EVTC.US	EVERTEC Inc	20191209	31.56	31.87	31.35	31.37	287966	31.0136	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191209	238.56	239	231.844	234.29	6683403	78.0967	down	down	correct
EXD.US	Eaton Vance Tax	20191209	10.13	10.2	10.06	10.11	63137	8.544	down	down	correct
EXG.US	Eaton Vance Tax	20191209	8.63	8.69	8.62	8.68	541272	7.274	up	up	correct
EXK.US	Endeavour Silver Corp	20191209	2.17	2.1819	2.13	2.13	1774435	2.13	down	up	incorrect
EXP.US	Eagle Materials Inc	20191209	92.33	92.33	90.27	91.09	367975	90.4816	down	down	correct
EXPR.US	Express Inc	20191209	5.59	6.11	5.52	5.99	4671120	5.99	up	down	incorrect
EXR.US	Extra Space Storage Inc	20191209	107.64	107.65	106.39	106.63	906417	99.3417	down	down	correct
EXTN.US	Exterran Corporation	20191209	5.92	6.34	5.897	6.16	386900	6.16	up	down	incorrect
FAF.US	First American Financial Corporation	20191209	62.1	62.78	62.05	62.38	636884	58.5733	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191209	37.1	37.58	37.095	37.25	358477	36.7844	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191209	64.38	64.495	64.08	64.1	884387	62.608	down	down	correct
FBK.US	FB Financial Corporation	20191209	39.18	39.2	38.52	38.66	62022	37.7618	down	up	incorrect
FBP.US	First BanCorp	20191209	10.39	10.525	10.38	10.45	1098781	9.9071	up	up	correct
FC.US	Franklin Covey Co	20191209	37.28	37.43	35.42	35.68	62131	35.68	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191209	14.28	14.35	14.26	14.3	461247	13.1791	up	up	correct
FCN.US	FTI Consulting Inc	20191209	111.43	111.43	110.36	110.88	135317	110.88	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20191209	28.09	28.09	27.77	27.93	325114	25.3557	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191209	26.13	26.13	26.13	26.13	0	22.7821
FCT.US	First Trust Senior Floating Rate Income Fund II	20191209	12.26	12.32	12.11	12.16	187271	10.0014	down	down	correct
FCX.US	Freeport	20191209	11.78	12.25	11.74	12.1	31867971	11.9781	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191209	14.68	14.75	14.6401	14.65	36569	12.7015	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191209	33.27	33.67	33.16	33.44	187857	32.5105	up	up	correct
FDS.US	FactSet Research Systems Inc	20191209	268.84	270.23	267.36	269.85	364705	264.8696	up	up	correct
FDX.US	FedEx Corporation	20191209	156.2	157.48	156.02	156.51	1733713	152.5153	up	up	correct
FE.US	FirstEnergy Corp	20191209	48.39	48.4	48.075	48.12	3343208	44.1206	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191209	1.7815	1.83	1.7815	1.83	4741	1.7473	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20191209	10.88	11.1795	10.88	11.17	294000	9.0638	up	up	correct
FENG.US	Phoenix New Media Limited	20191209	3.28	3.35	3.24	3.25	76403	0.3829	down	down	correct
FERG.US	Ferguson plc	20191209	87.15	87.15	87.15	87.15	0	82.6937
FET.US	Forum Energy Technologies Inc	20191209	1.36	1.44	1.3	1.43	755556	28.6	up	up	correct
FF.US	FutureFuel Corp	20191209	11.7	11.8	11.57	11.59	77400	7.1215	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191209	16.4	16.68	16.3113	16.43	45564	13.9828	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191209	21.51	21.59	21.3995	21.42	89200	18.5435	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191209	5.95	5.95	5.9	5.91	47477	4.8743	down	down	correct
FHI.US	Federated Hermes Inc	20191209	33.7	33.92	33.69	33.77	444369	30.0512	up	up	correct
FICO.US	Fair Isaac Corporation	20191209	362.26	363.439	357.71	357.71	153442	357.71	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20191209	15.14	15.52	15.14	15.49	70076	13.4212	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191209	20.57	20.65	20.51	20.57	32036	17.683
FINV.US	FinVolution Group	20191209	2.4	2.465	2.32	2.34	517900	2.1202	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20191209	138.28	138.63	136.79	136.96	2866775	133.6399	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191209	9.11	9.2482	9.1	9.18	161307	8.7858	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20191209	49.28	49.85	49.04	49.57	268898	48.7789	up	up	correct
FL.US	Foot Locker Inc	20191209	39.78	40.32	39.68	39.73	2919932	37.8647	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191209	22.04	22.1234	22.04	22.065	18840	19.1079	up	up	correct
FLNG.US	FLEX LNG Ltd	20191209	9.6	9.65	9.45	9.45	1700	8.136	down	down	correct
FLO.US	Flowers Foods Inc	20191209	21.97	21.98	21.75	21.81	763259	20.362	down	down	correct
FLOW.US	SPX FLOW Inc	20191209	48.2	48.49	47.76	48	244852	47.8069	down	up	incorrect
FLR.US	Fluor Corporation	20191209	16.35	16.51	16.07	16.1	4078658	15.9379	down	down	correct
FLS.US	Flowserve Corporation	20191209	48.12	48.375	47.72	47.85	435756	45.6103	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191209	307.35	307.475	302.62	302.62	288724	302.62	down	down	correct
FMC.US	FMC Corporation	20191209	98.64	99.51	98.26	99.19	724555	95.5998	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191209	14.13	14.13	14.1065	14.11	11634	12.8838	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191209	35.83	36.15	35.8	35.9	117124	34.5856	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191209	91.55	92.34	91.28	91.8	449501	88.2323	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20191209	13.97	14.1699	13.84	13.89	19240	12.5086	down	up	incorrect
FN.US	Fabrinet	20191209	60.12	60.39	59.49	59.5	163969	59.5	down	down	correct
FNB.US	PE	20191209	28.1819	28.507	28.1819	28.507	5604	25.0784	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191209	48.09	48.45	47.18	47.19	772200	47.19	down	down	correct
FNF.US	Fidelity National Financial Inc	20191209	47.13	47.46	46.87	47.42	1344534	43.7743	up	up	correct
FNV.US	Franco	20191209	97.57	98.36	97.06	97.08	484384	95.4669	down	down	correct
FOE.US	Ferro Corporation	20191209	14.43	14.59	14.32	14.36	499044	14.36	down	down	correct
FOF.US	Cohen & Steers Closed	20191209	13.09	13.2916	13.09	13.24	73814	11.1673	up	up	correct
FOR.US	Forestar Group Inc	20191209	19.77	19.932	19.64	19.67	49893	19.67	down	down	correct
FPAC.US	U	20191209	10.25	10.25	10.25	10.25	400	8.8716
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191209	23.85	23.89	23.82	23.83	128628	20.8119	down	down	correct
FPH.US	Five Point Holdings LLC	20191209	6.99	7	6.91	6.95	173312	6.95	down	down	correct
FPI.US	Farmland Partners Inc	20191209	6.53	6.65	6.53	6.62	86522	6.3034	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191209	8.28	8.55	8.27	8.55	228707	6.9733	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191209	42.33	42.33	41.99	42.11	579822	40.1219	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191209	13.09	13.16	13.07	13.16	449729	11.371	up	up	correct
FRO.US	Frontline Ltd	20191209	11.32	11.5295	11.31	11.5	996698	9.421	up	up	correct
FRT.US	PC	20191209	25.49	25.6444	25.4796	25.61	6864	23.2061	up	down	incorrect
FSK.US	FS KKR Capital Corp	20191209	6.3	6.33	6.28	6.29	547581	18.9681	down	down	correct
FSLY.US	Fastly Inc	20191209	21.08	21.2099	20.52	20.82	991046	20.82	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191209	3.23	3.28	3.19	3.21	1859165	3.21	down	down	correct
FSS.US	Federal Signal Corporation	20191209	32.82	32.82	32.26	32.42	279679	31.7883	down	down	correct
FT.US	Franklin Universal Trust	20191209	7.7	7.72	7.63	7.72	56666	6.8982	up	down	incorrect
FTAI.US	PB	20191209	25.5	25.6	25.37	25.37	129319	21.2289	down	down	correct
FTCH.US	Farfetch Limited	20191209	9.5	9.73	9.39	9.51	1870584	9.51	up	up	correct
FTI.US	TechnipFMC plc	20191209	18.2162	18.4575	18.1776	18.1873	2687633	13.2428	down	up	incorrect
FTK.US	Flotek Industries Inc	20191209	1.83	1.87	1.83	1.83	142929	1.83
FTS.US	Fortis Inc	20191209	39.94	40.17	39.77	40.13	358117	37.3025	up	up	correct
FTV.US	Fortive Corporation	20191209	75.08	76.13	73.8	74.14	2942829	61.5549	down	down	correct
FUBO.US	fuboTV Inc	20191209	10.01	10.03	10.01	10.03	1083	10.03	up	down	incorrect
FUL.US	H.B. Fuller Company	20191209	51.02	51.38	50.93	51	200254	49.6801	down	down	correct
FUN.US	Cedar Fair L.P	20191209	53.65	54.83	53.65	54.51	189290	53.3442	up	down	incorrect
FVRR.US	Fiverr International Ltd	20191209	20.6	20.799	19.32	20.2	353713	20.2	down	down	correct
G.US	Genpact Limited	20191209	40.6	40.75	40.4	40.49	1681800	39.8002	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20191209	6.28	6.3	6.25	6.27	487112	5.0551	down	down	correct
GAM.US	PB	20191209	26.83	26.9	26.7	26.83	3920	23.6947
GATX.US	GATX Corporation	20191209	81.66	82.44	81.66	81.96	158280	77.6402	up	up	correct
GB.US	Global Blue Group Holding AG	20191209	10.25	10.25	10.25	10.25	400	10.25
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191209	23.48	23.5434	23.46	23.46	44281	20.5776	down	down	correct
GBL.US	GAMCO Investors Inc	20191209	17.89	18.14	17.77	17.91	13501	15.5929	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20191209	28.68	29.34	28.68	28.73	252768	26.5351	up	up	correct
GCI.US	Gannett Co Inc	20191209	6.05	6.17	5.87	6.11	3577522	6.11	up	down	incorrect
GCO.US	Genesco Inc	20191209	49.8	52.52	48.43	50.97	1050141	50.97	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191209	22.65	22.7981	22.37	22.47	283246	22.47	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191209	5.98	6	5.81	5.86	67240	4.9022	down	down	correct
GD.US	General Dynamics Corporation	20191209	183.04	183.93	182.25	183.17	1285874	173.3883	up	down	incorrect
GDDY.US	GoDaddy Inc	20191209	67.32	67.68	66.745	66.8	1669564	66.8	down	down	correct
GDL.US	The GDL Fund	20191209	9.24	9.28	9.16	9.2	20180	8.2434	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191209	17.48	17.55	17.43	17.5	38653	15.1166	up	up	correct
GDOT.US	Green Dot Corporation	20191209	24.9	25.37	24.8525	25.14	406487	25.14	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20191209	21.17	21.24	21.11	21.12	326746	18.5917	down	down	correct
GE.US	General Electric Company	20191209	10.98	11.13	10.97	10.99	3561796	87.122	up	up	correct
GEF.US	Greif Inc	20191209	44.55	45.12	44.44	44.52	212855	40.6839	down	down	correct
GEL.US	Genesis Energy L.P	20191209	18.66	19.125	18.62	19.05	755861	15.9166	up	down	incorrect
GEO.US	The GEO Group Inc	20191209	13.64	14.13	13.6	14.09	3315534	11.991	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191209	3.86	4.1	3.86	4.07	1154621	31.1143	up	up	correct
GES.US	Guess' Inc	20191209	19.28	19.82	19.22	19.72	1212239	18.8933	up	down	incorrect
GF.US	The New Germany Fund Inc	20191209	15.113	15.12	15.04	15.04	4964	12.4194	down	down	correct
GFF.US	Griffon Corporation	20191209	20.95	20.99	20.64	20.72	108518	20.1974	down	down	correct
GFI.US	Gold Fields Limited	20191209	5.84	5.8453	5.68	5.71	3726248	5.3982	down	down	correct
GGB.US	Gerdau S.A	20191209	4.2	4.23	4.12	4.13	13180168	3.624	down	down	correct
GGG.US	Graco Inc	20191209	48.45	49.01	46.92	48.92	971451	47.7973	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191209	20.03	20.16	20.03	20.06	57554	16.197	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20191209	8.22	8.31	8.17	8.18	86527	6.4489	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191209	11.55	11.6315	11.55	11.6	12908	10.2847	up	up	correct
GHC.US	Graham Holdings Company	20191209	630	639.285	629.22	629.22	19482	614.1325	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20191209	11.66	11.7484	11.455	11.52	18892	11.2676	down	down	correct
GHL.US	Greenhill & Co. Inc	20191209	16.72	16.955	16.62	16.69	118459	16.2102	down	down	correct
GHM.US	Graham Corporation	20191209	21.68	21.88	21.37	21.78	17324	20.4634	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191209	14.57	14.65	14.552	14.65	133019	12.2771	up	up	correct
GIB.US	CGI Inc	20191209	83.09	83.34	82.34	82.37	116962	82.37	down	down	correct
GIC.US	Global Industrial Company	20191209	23.43	23.78	23.3012	23.43	55177	20.7673
GIL.US	Gildan Activewear Inc	20191209	29.41	29.54	29.31	29.35	867757	28.7016	down	down	correct
GIM.US	Templeton Global Income Fund	20191209	5.94	5.99	5.94	5.95	410410	5.3021	up	up	correct
GIS.US	General Mills Inc	20191209	53.44	53.47	52.98	53.16	2856103	49.6703	down	down	correct
GIX.US	WS	20191209	278.9	287.4	278.4	285	94172	282.5508	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191209	23.6	23.6	23.6	23.6	153	23.0616
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191209	22.62	22.6514	22.62	22.6514	316	21.2791	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191209	22.772	22.772	22.7	22.71	1200	22.094	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191209	20.9293	21.07	20.9293	21.07	1300	20.4398	up	up	correct
GKOS.US	Glaukos Corporation	20191209	59.96	60.06	58.17	58.34	284746	58.34	down	down	correct
GLOB.US	Globant S.A	20191209	102.65	102.91	101.5	101.84	111019	101.84	down	down	correct
GLOG.US	PA	20191209	25.9325	26.0245	25.85	25.85	2077	21.6244	down	down	correct
GLOP.US	PC	20191209	24.18	24.18	23.92	24	23708	19.4801	down	down	correct
GLT.US	Glatfelter Corporation	20191209	18.5	18.96	18.5	18.92	267673	17.5987	up	up	correct
GLW.US	Corning Incorporated	20191209	27.95	28.96	27.9	28.51	9156064	26.9837	up	down	incorrect
GM.US	General Motors Company	20191209	35.45	35.59	35.35	35.38	6922700	34.9536	down	up	incorrect
GME.US	GameStop Corp	20191209	6.65	6.92	6.19	6.33	6351558	6.33	down	up	incorrect
GMED.US	Globus Medical Inc	20191209	57.2	57.61	56.94	57.34	544422	57.34	up	down	incorrect
GMRE.US	PA	20191209	26.49	26.82	26.49	26.53	2365	22.9693	up	up	correct
GMS.US	GMS Inc	20191209	28.27	28.46	27.75	28.18	675612	28.18	down	down	correct
GNE.US	PA	20191209	8.92	8.92	8.7885	8.8999	11388	7.6956	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191209	10.19	10.33	10.12	10.22	138787	9.6716	up	down	incorrect
GNL.US	PB	20191209	24.7699	24.79	24.71	24.72	38139	22.011	down	down	correct
GNRC.US	Generac Holdings Inc	20191209	101.06	101.84	98.9296	99.06	553540	99.06	down	up	incorrect
GNT.US	PA	20191209	25.5	25.5	25.4699	25.4699	1140	23.2993	down	down	correct
GNW.US	Genworth Financial Inc	20191209	4.14	4.19	4.06	4.16	4691323	4.16	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191209	19.22	19.22	19.18	19.2	175565	15.1704	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191209	17.86	18.3	17.69	17.69	1013834	17.69	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20191209	17	17.2	16.785	16.85	9033232	16.0212	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191209	31.12	31.12	30.77	30.97	171284	29.9802	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191209	38.8	38.905	38.3	38.73	1143083	38.73	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20191209	19.95	20.59	19.53	19.69	1998500	19.69	down	down	correct
GPC.US	Genuine Parts Company	20191209	103.7	104.105	103.18	103.88	653809	97.7574	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20191209	102.83	103.4	102.61	102.91	134473	101.4879	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191209	25.5	25.69	25.42	25.6	14035	23.2715	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20191209	16.65	16.72	16.56	16.57	2043278	15.8918	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191209	8.14	8.24	8.1	8.15	223861	6.9123	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191209	18.34	18.495	18.3	18.44	300297	15.854	up	down	incorrect
GPN.US	Global Payments Inc	20191209	176.22	178.265	174.88	175.18	1845427	173.2936	down	down	correct
GPRK.US	GeoPark Limited	20191209	18.8944	19.9104	18.8944	19.512	232631	19.1097	up	up	correct
GPS.US	The Gap Inc	20191209	16.2	16.6	16.16	16.38	4448838	15.8953	up	up	correct
GPX.US	GP Strategies Corporation	20191209	13.55	13.8	13.48	13.63	24135	13.63	up	up	correct
GRC.US	The Gorman	20191209	36.87	37.29	36.61	36.87	25245	35.5916
GRP.US	UN	20191209	51.73	51.86	51.46	51.76	80416	46.7843	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191209	11.29	11.29	11.24	11.28	22364	10.0516	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191209	224.61	224.65	221.77	221.81	2149451	212.8568	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20191209	20.99	21.31	20.9	21.3	151742	17.2467	up	up	correct
GSK.US	GlaxoSmithKline plc	20191209	45.6	45.665	45.49	45.63	3616465	41.0388	up	down	incorrect
GSL.US	PB	20191209	25.415	25.4185	25.415	25.4185	216	20.4829	up	up	correct
GSLD.US	GSLD	20191209	25.2	25.287	25.2	25.205	19500	24.7312	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191209	12.56	12.78	12.46	12.65	592175	12.65	up	up	correct
GTLS.US	Chart Industries Inc	20191209	55.25	56.05	54.88	55.99	533502	55.99	up	up	correct
GTN.US	Gray Television Inc	20191209	20.55	20.82	20.54	20.55	464973	20.244
GTNA.US	Gray Television Inc	20191209	18.84	19.3629	18.84	19.27	1107	19.1872	up	up	correct
GTS.US	Triple	20191209	19.2	19.29	18.9	19.02	143270	19.02	down	down	correct
GTY.US	Getty Realty Corp	20191209	33.23	33.59	33.14	33.47	110167	29.6759	up	up	correct
GUT.US	The Gabelli Utility Trust	20191209	7.91	7.92	7.8131	7.88	129143	6.7309	down	up	incorrect
GVA.US	Granite Construction Incorporated	20191209	25.24	25.46	24.84	25.36	1147354	24.2827	up	up	correct
GWB.US	Great Western Bancorp Inc	20191209	34.51	34.73	34.2	34.35	269566	33.4168	down	down	correct
GWRE.US	Guidewire Software Inc	20191209	111	111.49	108.18	108.19	1670442	108.19	down	down	correct
GWW.US	W.W. Grainger Inc	20191209	320.79	327.31	320.79	324.31	359379	313.7834	up	up	correct
GYC.US	Cabco Series 2004	20191209	20.76	20.86	20.64	20.72	119665	19.709	down	down	correct
H.US	Hyatt Hotels Corporation	20191209	80.91	81.14	80.06	80.12	349800	79.9332	down	down	correct
HAE.US	Haemonetics Corporation	20191209	120.85	121.42	117.5	117.5	469559	117.5	down	up	incorrect
HAL.US	Halliburton Company	20191209	22.05	22.74	22.05	22.57	12396680	21.9529	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191209	29.57	29.83	29.33	29.79	428025	27.5523	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191209	19.4662	19.65	19.15	19.29	55711	18.4064	down	up	incorrect
HBI.US	Hanesbrands Inc	20191209	14.96	15.305	14.93	15.27	5562276	14.0655	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20191209	3.55	3.66	3.53	3.53	1177411	3.5041	down	down	correct
HCA.US	HCA Healthcare Inc	20191209	144	144.18	142.4401	142.84	2677136	140.8197	down	down	correct
HCC.US	Warrior Met Coal Inc	20191209	21.19	21.66	21.19	21.46	592490	20.9523	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191209	922.2	922.2	922.2	922.2	550	921.4567
HCHC.US	HC2 Holdings Inc	20191209	2.2	2.25	2.14	2.23	173547	2.23	up	up	correct
HCI.US	HCI Group Inc	20191209	45.85	46.86	45.61	46.59	46733	44.2318	up	up	correct
HCXY.US	Hercules Capital Inc	20191209	26.28	27	26.21	26.35	4248	23.3501	up	up	correct
HD.US	The Home Depot Inc	20191209	214.29	217.88	214.18	216.53	5149564	207.2104	up	up	correct
HDB.US	HDFC Bank Limited	20191209	62.3	62.45	61.95	62.3	976055	61.8452
HE.US	Hawaiian Electric Industries Inc	20191209	44.41	44.48	44.09	44.42	323720	41.5343	up	up	correct
HEI.US	HEICO Corporation	20191209	127.68	127.68	122.6	122.98	676875	122.6477	down	down	correct
HEP.US	Holly Energy Partners L.P	20191209	22.19	22.53	22.12	22.48	964943	18.6818	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191209	14.52	14.52	14.38	14.38	72631	11.8804	down	down	correct
HES.US	Hess Corporation	20191209	61.56	62.4	61.35	61.75	3068708	59.327	up	up	correct
HESM.US	Hess Midstream LP	20191209	20.47	20.83	20.47	20.83	91457	17.5217	up	up	correct
HFC.US	HollyFrontier Corporation	20191209	50.53	50.73	49.37	49.41	1238571	46.6263	down	down	correct
HFRO.US	PA	20191209	25.17	25.1862	25.12	25.1259	22861	22.2423	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20191209	23.3	23.3	23.3	23.3	100	23.3
HGLB.US	Highland Global Allocation Fund	20191209	8.74	8.83	8.71	8.82	112926	6.7388	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191209	34.9	34.95	34.67	34.68	1315700	34.68	down	down	correct
HHC.US	The Howard Hughes Corporation	20191209	115.2	115.58	114.86	115.21	226594	115.21	up	down	incorrect
HI.US	Hillenbrand Inc	20191209	32.68	32.85	31.89	32.29	485956	30.4742	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20191209	60.83	61.22	60.63	61.04	1610552	57.9158	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191209	252.69	254.18	250.79	253.23	251655	241.7553	up	up	correct
HIL.US	Hill International Inc	20191209	3.35	3.4	3.32	3.34	148769	3.34	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191209	4.97	4.98	4.95	4.98	413296	4.2421	up	up	correct
HIW.US	Highwoods Properties Inc	20191209	47.68	47.72	47.23	47.63	539577	43.3068	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20191209	6.63	6.68	6.62	6.62	299966	5.4982	down	down	correct
HKIB.US	AMTD International Inc	20191209	8.33	8.5	8.28	8.5	42219	8.5	up	up	correct
HL.US	PB	20191209	51.99	51.99	51.99	51.99	0	45.7948
HLF.US	Herbalife Nutrition Ltd	20191209	45.37	45.92	44.57	44.89	1078455	44.89	down	down	correct
HLI.US	Houlihan Lokey Inc	20191209	48.34	48.44	47.83	47.9	166427	45.9497	down	down	correct
HLIO.US	Helios Technologies Inc.	20191209	44.29	44.9	43.92	44.11	55613	43.4711	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191209	105.6	106.11	104.75	104.75	1436288	104.5895	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20191209	8.99	9.19	8.94	9.14	910756	9.14	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191209	28.84	28.9	28.73	28.75	340547	27.1704	down	down	correct
HMLP.US	PA	20191209	26.4001	26.442	26.33	26.33	6898	21.9629	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20191209	44.56	45.06	44.22	44.71	202513	41.7229	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191209	3.14	3.15	3.02	3.06	4489128	2.9911	down	up	incorrect
HNGR.US	Hanger Inc	20191209	26.5	26.89	26.42	26.71	276860	26.71	up	up	correct
HNI.US	HNI Corporation	20191209	40.26	40.61	40.05	40.09	188582	37.3382	down	down	correct
HNP.US	Huaneng Power International Inc	20191209	20.08	20.08	19.78	19.93	16694	17.5651	down	down	correct
HOG.US	Harley	20191209	36.99	37.1725	36.64	36.72	1214590	35.2657	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191209	18.77	19.16	18.77	19.01	611849	18.0932	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191209	27.14	29.72	26.975	28.35	220199	28.35	up	up	correct
HP.US	Helmerich & Payne Inc	20191209	40.3	41.22	40.21	40.73	1391441	35.9123	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20191209	15.84	16.01	15.755	15.89	6839769	14.6191	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191209	21.7	21.74	21.604	21.69	26904	18.5663	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20191209	22.13	22.21	22.035	22.09	85824	19.001	down	down	correct
HPQ.US	HP Inc	20191209	20.49	20.75	20.44	20.47	7542121	19.0587	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191209	18.95	19.0599	18.9	18.91	64595	16.1793	down	down	correct
HQH.US	Tekla Healthcare Investors	20191209	20.67	20.81	20.56	20.6	150030	17.3908	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191209	17.3	17.38	17.2	17.25	100095	14.5851	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191209	33.3	33.73	33.26	33.45	1156992	30.9252	up	down	incorrect
HRB.US	H&R Block Inc	20191209	23.56	23.73	23.105	23.13	5224817	20.7316	down	down	correct
HRC.US	Hill	20191209	107.73	108	106.55	106.57	428641	104.7141	down	down	correct
HRI.US	Herc Holdings Inc	20191209	46.41	47.295	46.27	46.29	171404	46.1656	down	up	incorrect
HRL.US	Hormel Foods Corporation	20191209	45.36	45.5658	45.23	45.36	2029881	43.5298
HRTG.US	Heritage Insurance Holdings Inc	20191209	13.24	13.3	13.14	13.24	98604	12.4867
HSBC.US	HSBC Holdings plc	20191209	36.9	37.04	36.8	36.83	2684300	34.4438	down	down	correct
HSC.US	Harsco Corporation	20191209	22.13	22.42	21.71	21.72	583129	21.72	down	down	correct
HSY.US	The Hershey Company	20191209	149.84	150.2	148.84	149.54	952479	143.4439	down	down	correct
HT.US	PE	20191209	25.3248	25.3248	25.08	25.19	12175	20.5104	down	down	correct
HTA.US	Healthcare Trust of America Inc	20191209	30.72	31.06	30.655	31	1684277	28.5361	up	up	correct
HTD.US	John Hancock Tax	20191209	27.4	27.4172	27.15	27.24	58436	23.4037	down	down	correct
HTGC.US	Hercules Capital Inc	20191209	14.25	14.33	14.21	14.27	448127	11.6532	up	up	correct
HTH.US	Hilltop Holdings Inc	20191209	24.96	25.24	24.8	25.14	644064	24.3337	up	up	correct
HTY.US	John Hancock Investments	20191209	6.98	6.98	6.93	6.94	57731	5.4922	down	down	correct
HUBB.US	Hubbell Incorporated	20191209	146.81	147.57	146.555	147.32	194054	140.5818	up	up	correct
HUBS.US	HubSpot Inc	20191209	151.71	154.89	151.27	153.55	554454	153.55	up	up	correct
HUM.US	Humana Inc	20191209	347.43	347.58	342.17	342.28	652217	337.7404	down	down	correct
HUN.US	Huntsman Corporation	20191209	23.31	23.42	22.98	23.32	2189715	21.8502	up	up	correct
HUYA.US	HUYA Inc	20191209	18.68	18.78	17.97	18.08	3609596	18.08	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20191209	20.33	21.03	20.33	20.97	128199	17.2975	up	up	correct
HWM.US	Howmet Aerospace Inc	20191209	30.81	31.05	30.67	30.79	1685467	30.7341	down	up	incorrect
HXL.US	Hexcel Corporation	20191209	79.79	79.86	79.04	79.26	343551	79.0791	down	down	correct
HY.US	Hyster	20191209	60.47	61.65	60.11	61.21	58714	58.2382	up	up	correct
HYB.US	The New America High Income Fund Inc	20191209	8.87	8.93	8.87	8.9	85740	7.6625	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191209	15.31	15.31	15.25	15.3	114593	13.0423	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191209	11.32	11.33	11.19	11.26	881876	9.4715	down	up	incorrect
HZN.US	Horizon Global Corporation	20191209	3.53	3.54	3.43	3.44	49620	3.44	down	down	correct
HZO.US	MarineMax Inc	20191209	16.18	16.31	15.92	16.14	214152	16.14	down	down	correct
IAA.US	IAA Inc	20191209	46.43	46.62	45.81	45.95	773724	45.95	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191209	8.17	8.24	8.17	8.23	42115	6.7849	up	up	correct
IAG.US	IAMGOLD Corporation	20191209	3.51	3.52	3.43	3.44	3132091	3.44	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20191209	49.37	49.94	48.99	49.61	4409	47.7628	up	up	correct
IBM.US	International Business Machines Corporation	20191209	133.2302	134.4691	133.1403	133.7997	2978801	115.7192	up	down	incorrect
IBN.US	ICICI Bank Limited	20191209	14.74	14.8	14.71	14.76	5509922	14.7164	up	up	correct
IBP.US	Installed Building Products Inc	20191209	71.29	72.15	70.92	70.94	121610	70.2452	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191209	0.765	0.8365	0.765	0.82	8002	16.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191209	93.7	93.7	92.45	92.88	3063369	90.4392	down	down	correct
ICL.US	ICL Group Ltd	20191209	4.58	4.61	4.55	4.57	75178	4.0239	down	down	correct
IDA.US	IDACORP Inc	20191209	104.97	104.97	104.13	104.47	178509	98.621	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191209	11.24	11.28	11.22	11.23	94204	9.5404	down	up	incorrect
IDT.US	IDT Corporation	20191209	6.78	7.09	6.6	6.61	139099	6.61	down	down	correct
IEX.US	IDEX Corporation	20191209	162.54	163.39	162.35	162.82	522432	159.282	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191209	140.42	140.79	131.85	133.81	2751285	126.6063	down	down	correct
IFN.US	The India Fund Inc	20191209	20.75	20.82	20.6501	20.76	90612	15.8925	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191209	39.4	39.4	38.94	38.99	36222	34.3973	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191209	10.46	10.51	10.43	10.43	36331	8.7447	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191209	6.13	6.13	6.09	6.11	500303	5.1431	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191209	21.13	21.24	21.055	21.2	20128	19.5684	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191209	8	8.05	7.994	8.03	273450	6.7282	up	up	correct
IGT.US	International Game Technology PLC	20191209	14.24	14.34	14.03	14.03	977893	13.4936	down	down	correct
IHC.US	Independence Holding Company	20191209	41.46	41.46	41.25	41.25	1892	40.1645	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191209	7.54	7.59	7.505	7.52	62153	6.2299	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191209	63.02	63.36	62.99	63.15	47204	61.7176	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191209	10.64	10.64	10.58	10.62	49723	9.2761	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191209	10.48	10.52	10.4731	10.52	25148	9.2403	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191209	19.64	19.71	19.64	19.67	19170	18.8908	up	up	correct
IIIN.US	Insteel Industries Inc	20191209	22.45	22.68	22.03	22.26	100280	19.7275	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191209	15.44	15.45	15.43	15.44	86476	13.9993
IIPR.US	PA	20191209	30.5	30.5001	30.28	30.28	685	26.3361	down	down	correct
IMAX.US	IMAX Corporation	20191209	21.8	21.875	21.6	21.62	182157	21.62	down	down	correct
INFO.US	IHS Markit Ltd	20191209	73.63	73.93	72.98	73.11	1258721	71.9189	down	up	incorrect
INFY.US	Infosys Limited	20191209	9.98	10.06	9.93	9.94	6461413	9.516	down	down	correct
ING.US	ING Groep N.V	20191209	11.63	11.68	11.61	11.63	1997387	11.0347
INGR.US	Ingredion Incorporated	20191209	86.12	86.64	85.57	86.38	374155	81.2763	up	up	correct
INN.US	Summit Hotel Properties Inc	20191209	12.24	12.34	12.16	12.26	719106	12.0753	up	up	correct
INS.US	Intelligent Systems Corporation	20191209	41.19	42.7765	40.69	40.69	66057	40.69	down	down	correct
INSI.US	Insight Select Income Fund	20191209	20.49	20.49	20.1436	20.49	15361	17.823
INSP.US	Inspire Medical Systems Inc	20191209	75.2	75.91	72.91	73.35	222385	73.35	down	up	incorrect
INSW.US	PA	20191209	25.8974	25.9892	25.8974	25.96	1395	24.8976	up	up	correct
INT.US	World Fuel Services Corporation	20191209	43.32	43.925	43.24	43.48	294272	42.0476	up	up	correct
INVH.US	Invitation Homes Inc	20191209	30.12	30.16	29.79	30.14	3124224	28.964	up	up	correct
IO.US	ION Geophysical Corporation	20191209	8.5	8.66	8.27	8.39	121357	8.39	down	down	correct
IP.US	International Paper Company	20191209	47.26	47.64	47.05	47.42	3778218	41.0972	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20191209	22.45	22.57	22.37	22.39	2106965	20.5582	down	down	correct
IPI.US	Intrepid Potash Inc	20191209	2.26	2.29	2.21	2.22	75601	22.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191209	12.55	12.56	12.52	12.54	126197	11.3566	down	down	correct
IQV.US	IQVIA Holdings Inc	20191209	148.23	148.94	146.28	146.4	1416185	146.4	down	up	incorrect
IR.US	Ingersoll Rand Inc	20191209	33.98	34.09	33.79	33.85	637126	32.5055	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20191209	9.42	9.49	9.37	9.37	24594	7.4925	down	down	correct
IRM.US	Iron Mountain Incorporated	20191209	32.8	33.23	32.7	33	1573765	28.0396	up	up	correct
IRT.US	Independence Realty Trust Inc	20191209	14.75	14.83	14.69	14.81	277061	13.5726	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191209	14.98	15.05	14.98	15.03	149885	12.6854	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191209	25.98	25.99	25.91	25.91	11022	25.91	down	up	incorrect
IT.US	Gartner Inc	20191209	159.73	160.1	157.49	157.56	312966	157.56	down	down	correct
ITCB.US	Itaú Corpbanca	20191209	8.01	8.03	7.615	8.03	13211	7.0932	up	up	correct
ITGR.US	Integer Holdings Corporation	20191209	78.81	79.15	77.96	78.08	282021	78.08	down	up	incorrect
ITT.US	ITT Inc	20191209	70.88	71.13	70.655	70.8	263274	69.2887	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191209	8.5638	8.8885	8.5538	8.7936	21037650	6.7101	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20191209	173.89	174.867	173.7	174.43	758443	166.3863	up	down	incorrect
IVC.US	Invacare Corporation	20191209	9.26	9.42	8.92	9.02	342260	8.9903	down	down	correct
IVH.US	Ivy Funds	20191209	13.48	13.54	13.45	13.53	71271	11.3304	up	up	correct
IVR.US	PC	20191209	25.93	26.0604	25.8629	25.91	12539	22.0349	down	up	incorrect
IVZ.US	Invesco Ltd	20191209	16.79	16.83	16.58	16.66	4444066	15.2679	down	down	correct
IX.US	ORIX Corporation	20191209	85.41	85.44	84.89	85.07	15889	80.7942	down	down	correct
J.US	Jacobs Engineering Group Inc	20191209	84.79	85.85	84.6	85.84	993763	84.5491	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20191209	10.24	10.24	9.85	9.99	34591	9.99	down	down	correct
JBGS.US	JBG SMITH Properties	20191209	39.82	39.995	39.57	39.82	295945	37.5961
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191209	28.5	29	28.5	29	750	26.0618	up	down	incorrect
JBL.US	Jabil Inc	20191209	39.07	39.09	38.44	38.75	1305106	38.1547	down	down	correct
JBT.US	John Bean Technologies Corporation	20191209	110.18	110.34	107.47	107.71	180394	106.8617	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191209	14.69	14.92	14.62	14.64	32042	12.0903	down	down	correct
JCI.US	Johnson Controls International plc	20191209	42.04	42.215	41.93	42	3726591	39.9225	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191209	9.946	9.946	9.85	9.89	61261	8.6966	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20191209	10.98	11.14	10.95	11.03	51227	9.3066	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20191209	21.22	21.26	20.99	21	1285488	19.7803	down	up	incorrect
JELD.US	JELD	20191209	23.16	23.495	23.09	23.19	701342	23.19	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191209	8.57	8.67	8.48	8.5	52297	7.6168	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191209	8.07	8.07	8.05	8.055	11619	7.4543	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191209	9.68	9.71	9.68	9.71	314562	8.3595	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191209	15.75	15.89	15.7328	15.87	48822	13.4235	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191209	10.7	10.9945	10.65	10.99	18072	9.9161	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191209	10.03	10.05	10	10.03	95339	9.4277
JHG.US	Janus Henderson Group plc	20191209	24.88	25.06	24.53	24.61	1091877	22.1758	down	down	correct
JHI.US	John Hancock Investors Trust	20191209	17.43	17.46	17.35	17.3599	30882	14.4751	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191209	14.51	14.58	14.48	14.56	23935	12.8941	up	up	correct
JHX.US	James Hardie Industries plc	20191209	19.77	19.77	19.51	19.51	23643	18.8935	down	down	correct
JILL.US	J.Jill Inc	20191209	1.24	1.25	1.13	1.14	1259364	5.7	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191209	20.29	20.52	20.1	20.42	918407	20.42	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191209	169.47	170.03	168.39	168.98	234335	168.98	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191209	22.65	22.656	22.33	22.39	57616	20.2695	down	up	incorrect
JMIA.US	Jumia Technologies AG	20191209	5.9	5.9	5.56	5.58	606083	5.58	down	down	correct
JMM.US	Nuveen Multi	20191209	7.376	7.49	7.35	7.35	9291	6.6654	down	down	correct
JMP.US	JMP Group LLC	20191209	3.01	3.05	2.9801	3.04	18543	2.9421	up	up	correct
JNJ.US	Johnson & Johnson	20191209	140.39	140.81	140.0601	140.5	4260566	133.4191	up	up	correct
JNPR.US	Juniper Networks Inc	20191209	24.06	24.08	23.81	23.92	2744468	22.431	down	down	correct
JOE.US	The St. Joe Company	20191209	19.74	19.935	19.6	19.83	290021	19.6521	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191209	9.45	9.52	9.45	9.51	37496	7.8456	up	up	correct
JP.US	Jupai Holdings Limited	20191209	1.8	1.816	1.73	1.73	18980	1.73	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191209	10.28	10.3	10.25	10.27	180947	8.865	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191209	24.97	25.1	24.9	24.94	67579	21.7131	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191209	10.12	10.1258	10.05	10.05	411531	8.753	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191209	24.63	24.91	24.45	24.9	12079	21.9911	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191209	7.53	7.55	7.51	7.55	721053	5.7748	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191209	18.14	18.19	17.94	18.11	95911	15.205	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191209	9.61	9.63	9.58	9.62	234776	8.2858	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191209	10.73	10.74	10.68	10.72	66668	8.9364	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191209	14.69	14.78	14.69	14.78	54479	12.7041	up	down	incorrect
JT.US	Jianpu Technology Inc	20191209	1.55	1.58	1.4195	1.47	337383	11.76	down	up	incorrect
JTA.US	Nuveen Tax	20191209	11.7	11.9	11.67	11.69	27027	10.0059	down	down	correct
JTD.US	Nuveen Tax	20191209	17.48	17.68	17.29	17.33	24911	14.721	down	down	correct
JWN.US	Nordstrom Inc	20191209	37.55	39.34	37.44	38.91	3498797	38.4142	up	up	correct
K.US	Kellogg Company	20191209	66.14	66.85	66.05	66.54	1295461	61.8855	up	up	correct
KAI.US	Kadant Inc	20191209	99.8	101.36	99.49	100.46	65042	98.8929	up	up	correct
KAMN.US	Kaman Corporation	20191209	64.8	65.87	64.35	65.39	346593	62.8878	up	up	correct
KAR.US	KAR Auction Services Inc	20191209	20.94	21.01	20.75	20.8	1055717	20.3422	down	down	correct
KB.US	KB Financial Group Inc	20191209	40.28	40.28	39.92	40.08	177787	36.9356	down	down	correct
KBH.US	KB Home	20191209	34.21	35.1	34.19	34.84	1559840	33.9026	up	up	correct
KBR.US	KBR Inc	20191209	29.87	29.89	29.13	29.23	1025992	28.3304	down	down	correct
KEN.US	Kenon Holdings Ltd	20191209	20.08	20.35	20.08	20.255	1946	16.6011	up	up	correct
KEP.US	Korea Electric Power Corporation	20191209	11.96	11.99	11.94	11.96	76864	11.4164
KEX.US	Kirby Corporation	20191209	83.4	83.96	82.78	82.98	360320	82.98	down	up	incorrect
KEY.US	PK	20191209	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191209	102.54	103.03	101.56	101.72	1485139	101.72	down	down	correct
KF.US	The Korea Fund Inc	20191209	27.58	27.649	27.33	27.41	9081	21.1888	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191209	1.85	1.865	1.79	1.83	20204	1.83	down	down	correct
KFY.US	Korn Ferry	20191209	39.52	40.44	39.21	40.1	702903	39.202	up	up	correct
KGC.US	Kinross Gold Corporation	20191209	4.34	4.34	4.23	4.25	7167451	4.14	down	up	incorrect
KIM.US	PM	20191209	25.68	25.77	25.625	25.77	5594	23.2616	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191209	15.37	15.43	15.25	15.34	110453	12.6068	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191209	40.78	41.13	40.4	40.67	1467259	39.4565	down	down	correct
KLR.US	Kaleyra Inc	20191209	8.64	8.84	8.45	8.45	14500	8.45	down	up	incorrect
KMB.US	Kimberly	20191209	137.01	137.29	136.0197	136.98	1640801	128.5608	down	down	correct
KMI.US	Kinder Morgan Inc	20191209	19.62	19.97	19.6	19.94	12622430	17.4367	up	up	correct
KMPR.US	Kemper Corporation	20191209	74.12	74.55	73.81	74.12	208726	71.5812
KMT.US	Kennametal Inc	20191209	35.64	35.95	35.4427	35.6	565203	33.8772	down	down	correct
KMX.US	CarMax Inc	20191209	97.09	97.19	96.48	96.69	919822	96.69	down	down	correct
KN.US	Knowles Corporation	20191209	21.95	22	21.74	21.85	353241	21.85	down	down	correct
KNL.US	Knoll Inc	20191209	27.84	27.84	27.47	27.58	195243	26.5034	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191209	19	19.145	18.89	18.93	107075	14.7725	down	up	incorrect
KNX.US	Knight	20191209	36.6	37.81	36.6	37.76	2164235	37.1717	up	up	correct
KO.US	The Coca	20191209	54.3	54.51	54.02	54.07	13925130	50.6831	down	down	correct
KODK.US	Eastman Kodak Company	20191209	2.75	2.95	2.7139	2.83	262463	2.83	up	up	correct
KOF.US	Coca	20191209	57.44	58.34	57.44	58.18	74937	52.4699	up	up	correct
KOP.US	Koppers Holdings Inc	20191209	37.12	37.5	36.86	36.86	119771	36.86	down	down	correct
KOS.US	Kosmos Energy Ltd	20191209	5.51	5.52	4.43	5.19	24954200	5.1019	down	down	correct
KR.US	The Kroger Co	20191209	27.43	27.89	27.28	27.84	6756646	26.7133	up	down	incorrect
KRA.US	Kraton Corporation	20191209	23.66	25	23.66	23.79	266089	23.79	up	up	correct
KRC.US	Kilroy Realty Corporation	20191209	84.19	84.69	83.96	84.33	461746	79.2198	up	up	correct
KRG.US	Kite Realty Group Trust	20191209	19	19.07	18.84	19.05	806029	17.3399	up	up	correct
KRO.US	Kronos Worldwide Inc	20191209	13.68	13.735	13.12	13.4	179725	11.9988	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20191209	16.07	16.34	15.92	16.25	135676	13.4315	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20191209	11.99	12.03	11.99	12	20604	10.881	up	up	correct
KSS.US	Kohl's Corporation	20191209	47.35	48.86	47.14	48.71	4681915	45.4956	up	up	correct
KSU.US	P	20191209	27.6401	28.2928	27.64	28.2928	253	26.6009	up	up	correct
KT.US	KT Corporation	20191209	11.07	11.12	11.05	11.08	1515981	10.0924	up	up	correct
KTB.US	Kontoor Brands Inc	20191209	37.9	38.55	37.12	38.2	501475	36.12	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20191209	11.48	11.5	11.46	11.5	36280	10.4796	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191209	32.01	32.1431	32.01	32.14	664	28.39	up	up	correct
KTN.US	Credit	20191209	32.21	32.46	32.21	32.21	793	28.4113
KW.US	Kennedy	20191209	22.51	22.64	22.4	22.55	219980	20.387	up	up	correct
KWR.US	Quaker Chemical Corporation	20191209	152.21	153.905	151.97	152.59	128922	150.2381	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191209	12.5	12.94	12.4802	12.91	1303602	10.2569	up	up	correct
L.US	Loews Corporation	20191209	50.08	50.62	50.052	50.33	1052063	49.79	up	down	incorrect
LAC.US	Lithium Americas Corp	20191209	3	3.03	2.9802	3.03	108558	3.03	up	down	incorrect
LAD.US	Lithia Motors Inc	20191209	159.47	159.8301	157.39	158.05	161371	156.1843	down	up	incorrect
LADR.US	Ladder Capital Corp	20191209	17.5	17.5595	17.2	17.33	893546	15.0704	down	down	correct
LAIX.US	LAIX Inc	20191209	2.55	2.55	2.27	2.38	113997	2.38	down	down	correct
LAZ.US	Lazard Ltd	20191209	38.6	38.81	38.03	38.05	413300	34.5079	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191209	9.07	9.415	9.06	9.35	938700	9.2729	up	up	correct
LC.US	LendingClub Corporation	20191209	13.02	13.16	12.94	13.02	303030	13.02
LCI.US	Lannett Company Inc	20191209	8.86	9.29	8.8051	9.18	998223	9.18	up	down	incorrect
LCII.US	LCI Industries	20191209	104.39	105.42	101.99	102.62	176418	97.7424	down	down	correct
LDOS.US	Leidos Holdings Inc	20191209	90.59	91.07	90.08	90.1	935554	87.1998	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191209	26.82	27.14	26.78	27.09	65200	23.0427	up	up	correct
LEA.US	Lear Corporation	20191209	124.04	126.1	123.5	125.4	598279	123.105	up	down	incorrect
LEAF.US	Leaf Group Ltd	20191209	4	4.22	3.89	3.91	33093	3.91	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191209	52.86	53.02	52.13	52.15	1104425	47.869	down	down	correct
LEJU.US	Leju Holdings Limited	20191209	1.8	1.85	1.75	1.799	118281	1.799	down	down	correct
LEN.US	Lennar Corporation	20191209	59.02	59.705	58.85	59.4	2097541	58.2092	up	down	incorrect
LENB.US	Lennar Corporation	20191209	46.8	47.35	46.8	47.19	36152	46.1532	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191209	8.6	8.62	8.55	8.55	89309	7.7192	down	down	correct
LEVI.US	Levi Strauss & Co	20191209	17.31	17.45	17.03	17.41	1330354	17.0576	up	up	correct
LFC.US	China Life Insurance Company Limited	20191209	12.78	12.83	12.76	12.76	135259	11.5501	down	down	correct
LGC.US	U	20191209	10.284	10.284	10.284	10.284	216	8.9022
LGF.US	B	20191209	8.77	9.05	8.77	8.84	1088705	8.84	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191209	9.44	9.72	9.41	9.57	943298	9.57	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191209	15.98	16.04	15.9291	15.985	116686	13.2342	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191209	171.19	171.33	168.99	169.08	471190	169.08	down	down	correct
LHX.US	L3Harris Technologies Inc	20191209	192.5	193.76	191.93	193.62	1255210	186.6026	up	up	correct
LII.US	Lennox International Inc	20191209	261.82	262.44	259.545	260.59	153464	254.2566	down	down	correct
LIN.US	Linde plc	20191209	206.86	207	204.78	205.33	1067442	198.9819	down	down	correct
LINX.US	Linx S.A	20191209	7.83	7.92	7.56	7.6	198200	7.4454	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191209	0.845	0.8722	0.8244	0.85	6939	0.85	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191209	9.15	9.62	9.07	9.37	1524765	9.37	up	up	correct
LLY.US	Eli Lilly and Company	20191209	119.53	120.84	118.94	120.24	2344005	116.1267	up	up	correct
LMT.US	Lockheed Martin Corporation	20191209	386.22	387.42	383.23	383.34	833635	362.7618	down	down	correct
LNC.US	Lincoln National Corporation	20191209	57.52	58.07	57.27	57.92	837258	54.0201	up	up	correct
LND.US	BrasilAgro	20191209	4.06	4.0971	4.0589	4.0971	1797	3.6499	up	up	correct
LNN.US	Lindsay Corporation	20191209	91.11	91.81	90.82	90.93	62259	89.0927	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191209	6.22	6.66	6.22	6.54	571606	6.1686	up	down	incorrect
LOW.US	Lowe's Companies Inc	20191209	116.33	118.33	116.14	117.87	2628654	114.1827	up	up	correct
LPG.US	Dorian LPG Ltd	20191209	14.23	15.04	14.2	14.7	577371	13.5779	up	up	correct
LPI.US	Laredo Petroleum Inc	20191209	2.33	2.56	2.33	2.48	275725	49.6	up	up	correct
LPL.US	LG Display Co. Ltd	20191209	6.71	6.92	6.69	6.88	1238903	6.88	up	up	correct
LPX.US	Louisiana	20191209	28.72	28.82	28.39	28.58	956055	27.6488	down	up	incorrect
LRN.US	Stride Inc	20191209	19.31	19.78	19.275	19.49	376027	19.49	up	up	correct
LSI.US	Life Storage Inc	20191209	108.56	109.98	107.73	109.92	828103	68.1433	up	up	correct
LSPD.US	Lightspeed POS Inc	20191209	25.614	25.614	25.614	25.614	503	25.614
LTC.US	LTC Properties Inc	20191209	47.18	47.36	46.94	47.03	263750	41.434	down	down	correct
LTHM.US	Livent Corporation	20191209	7.97	8.3	7.92	8.11	1585500	8.11	up	up	correct
LUB.US	Luby's Inc	20191209	2.14	2.1829	2.0811	2.15	31529	1.3085	up	up	correct
LUMN.US	Lumen Technologies Inc	20191209	14.17	14.4	14.15	14.17	6862484	12.2194
LUV.US	Southwest Airlines Co	20191209	55.81	55.94	55.4101	55.47	2601912	55.078	down	down	correct
LVS.US	Las Vegas Sands Corp	20191209	64.1	64.5099	63.87	64.17	2874051	62.2132	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191209	84.26	84.355	83.92	84.16	709164	81.9043	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191209	17.85	17.87	17.52	17.55	78645	16.5304	down	down	correct
LXP.US	PC	20191209	56.57	56.75	56.4395	56.75	3952	50.5907	up	up	correct
LXU.US	LSB Industries Inc	20191209	3.43	3.485	3.41	3.43	178325	2.6385
LYB.US	LyondellBasell Industries N.V	20191209	93.13	93.22	91.88	92.02	1248555	84.3358	down	down	correct
LYG.US	Lloyds Banking Group plc	20191209	3.25	3.26	3.22	3.22	5610812	2.9001	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20191209	70.34	70.535	68.83	69.05	664007	69.05	down	down	correct
LZB.US	La	20191209	31.48	31.745	31.3	31.61	283678	30.7608	up	up	correct
M.US	Macy's Inc	20191209	14.87	15.61	14.76	15.48	32537357	14.317	up	up	correct
MA.US	Mastercard Incorporated	20191209	289.19	290.96	288.2606	289.06	1923545	286.1065	down	down	correct
MAC.US	The Macerich Company	20191209	27.22	27.53	26.82	27.51	1458597	24.2605	up	up	correct
MAIN.US	Main Street Capital Corporation	20191209	42.95	43.49	42.95	43.2	229898	37.2973	up	up	correct
MAN.US	ManpowerGroup Inc	20191209	93.95	95.11	93.78	94.74	227802	89.9893	up	up	correct
MANU.US	Manchester United plc	20191209	18.69	18.765	18.41	18.45	87360	18.032	down	down	correct
MAS.US	Masco Corporation	20191209	46.11	46.32	45.875	45.98	2029834	44.6901	down	down	correct
MATX.US	Matson Inc	20191209	37.39	37.69	37.08	37.34	120514	35.9221	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191209	10.8	10.83	10.8	10.81	62681	9.8049	up	up	correct
MAXR.US	Maxar Technologies Inc	20191209	10.9	11.25	10.9	11.04	836759	10.9911	up	up	correct
MBI.US	MBIA Inc	20191209	9.27	9.37	9.24	9.25	402720	9.25	down	down	correct
MBSC.US	UN	20191209	14.99	15.2	14.99	15.2	1732	15.2	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191209	9.46	9.46	9.37	9.41	3371468	7.3636	down	down	correct
MC.US	Moelis & Company	20191209	34.36	34.515	33.95	34.19	499879	27.5901	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191209	14.25	14.32	14.24	14.31	64236	13.1059	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20191209	46.86	46.95	46.505	46.67	10882	46.67	down	down	correct
MCD.US	McDonald's Corporation	20191209	195.66	196.35	194.29	194.68	2244059	185.6896	down	down	correct
MCI.US	Barings Corporate Investors	20191209	16.38	16.6213	16.37	16.37	14847	14.2401	down	down	correct
MCK.US	McKesson Corporation	20191209	142.35	144.42	142.11	142.88	1172509	140.1128	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191209	6.62	6.67	6.62	6.62	95910	5.2048
MCO.US	Moody's Corporation	20191209	232.15	232.72	230.39	230.55	697849	226.9689	down	down	correct
MCR.US	MFS Charter Income Trust	20191209	8.31	8.35	8.29	8.33	42299	7.0071	up	up	correct
MCS.US	The Marcus Corporation	20191209	32.3	32.575	32.2	32.31	136192	32.0966	up	up	correct
MCY.US	Mercury General Corporation	20191209	49.49	50.25	49.36	50.17	152909	44.7814	up	up	correct
MD.US	MEDNAX Inc	20191209	25.8	25.9	25.33	25.37	1264648	25.37	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191209	39.5	40.06	39.3927	40.05	572891	34.7188	up	down	incorrect
MDLA.US	Medallia Inc	20191209	28.27	29.34	28.05	28.8	735077	28.8	up	up	correct
MDLQ.US	Medley LLC	20191209	17.5499	17.55	17.3197	17.4	12509	13.3041	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191209	16.56	17.04	16.49	16.49	11288	12.2016	down	down	correct
MDP.US	Meredith Corporation	20191209	35.24	36.19	35.12	35.79	435686	35.0179	up	down	incorrect
MDT.US	Medtronic plc	20191209	112.83	112.98	111.01	111.13	3463288	105.7665	down	down	correct
MDU.US	MDU Resources Group Inc	20191209	29.3	29.32	28.945	28.96	632226	27.0428	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191209	9.16	9.335	9	9	41100	9	down	down	correct
MED.US	Medifast Inc	20191209	91.14	91.5137	88.6	88.92	300844	82.5943	down	down	correct
MEI.US	Methode Electronics Inc	20191209	41	41.3	40.52	40.52	290354	39.4939	down	down	correct
MER.US	PK	20191209	26.8	26.9	26.8	26.88	26600	24.9131	up	up	correct
MFC.US	Manulife Financial Corporation	20191209	19.19	19.31	19.07	19.21	1616436	17.341	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191209	3.18	3.19	3.16	3.18	282598	2.9406
MFGP.US	Micro Focus International plc	20191209	14.39	14.59	14.37	14.45	330065	12.4682	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191209	13.28	13.3	13.24	13.27	165995	12.1892	down	down	correct
MFM.US	MFS Municipal Income Trust	20191209	7.01	7.05	7	7.02	78396	6.3835	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191209	25.92	25.9395	25.92	25.9395	600	23.7311	up	up	correct
MFV.US	MFS Special Value Trust	20191209	6.67	6.7	6.63	6.7	28211	5.5622	up	up	correct
MG.US	Mistras Group Inc	20191209	13.71	13.76	13.66	13.72	84653	13.72	up	up	correct
MGA.US	Magna International Inc	20191209	53.52	53.8	53.115	53.26	714193	50.5464	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191209	4.58	4.6	4.55	4.55	94249	4.0378	down	down	correct
MGM.US	MGM Resorts International	20191209	31.93	32.05	31.85	31.86	2981762	31.6087	down	down	correct
MGP.US	MGM Growth Properties LLC	20191209	30.06	30.12	29.79	29.8	1859787	26.1482	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20191209	26.27	26.32	26.1601	26.22	20882	23.5006	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191209	24.32	24.36	24.23	24.32	20622	21.3188
MGY.US	Magnolia Oil & Gas Corporation	20191209	11.49	11.74	11.38	11.67	1189394	11.6053	up	up	correct
MH.US	PD	20191209	4.8	4.95	4.793	4.95	6666	4.95	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191209	16.85	16.85	16.84	16.84	5600	15.3112	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191209	7.59	7.61	7.54	7.55	39107	7.032	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20191209	12.02	12.05	12.02	12.02	31911	10.938
MHK.US	Mohawk Industries Inc	20191209	138.7	140.44	138.44	138.88	660615	138.88	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191209	18.35	18.6892	18.01	18.18	6391	17.4717	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191209	13.72	13.73	13.62	13.68	19419	12.4681	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191209	21.6	21.6	21.41	21.5	3600	18.0874	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191209	42.97	43.03	42.77	42.85	347800	2.478	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191209	3.77	3.77	3.76	3.76	212930	3.2173	down	down	correct
MITT.US	PC	20191209	26.0282	26.25	26.0282	26.2	5715	22.021	up	up	correct
MIXT.US	MiX Telematics Limited	20191209	12.11	12.28	12.11	12.24	36531	11.7217	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191209	14.22	14.22	14.1463	14.19	34119	12.9409	down	down	correct
MKC.US	V	20191209	86.365	86.365	86.365	86.365	0	83.8125
MKL.US	Markel Corporation	20191209	1134	1140.28	1127	1131.68	34916	1131.68	down	down	correct
MLI.US	Mueller Industries Inc	20191209	32.31	32.71	31.93	31.98	325481	31.1429	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191209	272.9	273.5	269.35	270.84	461720	266.4555	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191209	10.445	10.8	10.435	10.65	6866	10.65	up	down	incorrect
MLR.US	Miller Industries Inc	20191209	35.82	36.265	35.62	36.07	42045	34.5865	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191209	108.29	108.655	107.86	108.34	1111149	104.8776	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191209	20.92	21.21	20.9	20.98	79549	18.9934	up	up	correct
MMI.US	Marcus & Millichap Inc	20191209	37.09	37.23	36.71	36.71	104538	36.71	down	down	correct
MMM.US	3M Company	20191209	169.4	171.26	168.79	169.83	2087248	158.6961	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191209	59.15	60.2527	58.95	60.16	1289429	50.0473	up	up	correct
MMS.US	Maximus Inc	20191209	74.46	74.72	74.08	74.08	320780	71.9731	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191209	6.09	6.1	6.07	6.09	150429	5.1708
MMU.US	Western Asset Managed Municipals Fund Inc	20191209	13.59	13.66	13.54	13.58	95624	12.5177	down	up	incorrect
MN.US	Manning & Napier Inc	20191209	1.66	1.66	1.6	1.65	79921	1.5875	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191209	15.06	15.09	15.03	15.03	14303	13.856	down	down	correct
MNR.US	PC	20191209	25.1	25.1637	25.01	25.0226	26402	22.1505	down	down	correct
MNRL.US	Brigham Minerals Inc	20191209	18.84	18.84	17.91	18.13	809500	15.2549	down	up	incorrect
MO.US	Altria Group Inc	20191209	50.38	50.895	50.3	50.53	5471889	42.3277	up	down	incorrect
MOD.US	Modine Manufacturing Company	20191209	7.1	7.27	7.02	7.07	579670	7.07	down	up	incorrect
MODN.US	Model N Inc	20191209	30.52	30.805	30.32	30.52	173662	30.52
MOG.US	A	20191209	89.11	90.19	88.27	88.9	216236	86.9347	down	down	correct
MOGU.US	MOGU Inc	20191209	1.92	2.0016	1.91	1.97	26786	1.97	up	up	correct
MOH.US	Molina Healthcare Inc	20191209	133.2	133.355	129.4	129.63	646498	129.63	down	down	correct
MOS.US	The Mosaic Company	20191209	19.08	19.24	18.705	18.74	4627750	18.3687	down	down	correct
MOV.US	Movado Group Inc	20191209	19.6	20.6	19.58	20.29	401553	19.679	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191209	14.16	14.21	14.16	14.18	4653	12.9595	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191209	59.11	59.75	58.2	58.43	5810938	53.0806	down	down	correct
MPLX.US	MPLX LP	20191209	24.21	24.74	24.09	24.71	4187397	18.9954	up	up	correct
MPV.US	Barings Participation Investors	20191209	16.25	16.5	16.219	16.2257	5636	14.2542	down	down	correct
MPW.US	Medical Properties Trust Inc	20191209	21.28	21.57	21.28	21.39	4777014	18.9964	up	up	correct
MPX.US	Marine Products Corporation	20191209	15.76	15.76	15.2	15.24	15919	14.3711	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191209	12.98	13.055	12.94	12.99	32719	11.8329	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191209	15.08	15.12	15.04	15.08	46085	13.6942
MRC.US	MRC Global Inc	20191209	13.65	13.815	13.53	13.64	698586	13.64	down	down	correct
MRK.US	Merck & Co. Inc	20191209	88.8324	88.9323	88.1329	88.6526	7730032	78.5766	down	up	incorrect
MRO.US	Marathon Oil Corporation	20191209	12.34	12.69	12.29	12.59	9266283	12.2828	up	up	correct
MS.US	PL	20191209	24.9	24.9	24.82	24.85	82242	22.7334	down	down	correct
MSA.US	MSA Safety Incorporated	20191209	125.78	125.82	123.85	124.42	151008	121.4816	down	down	correct
MSB.US	Mesabi Trust	20191209	23.25	24.0617	23.25	23.83	63572	19.8328	up	up	correct
MSC.US	Studio City International Holdings Limited	20191209	19.92	19.92	19.92	19.92	120	19.92
MSCI.US	MSCI Inc	20191209	266.23	267.01	263.36	263.53	389815	259.5889	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191209	9.5	9.58	9.5	9.58	93656	8.5454	up	up	correct
MSGS.US	W	20191209	284.56	285	274.2	276.11	321903	274.3084	down	down	correct
MSI.US	Motorola Solutions Inc	20191209	161.28	162.68	160.27	161.5	1153513	156.0498	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191209	72.22	73.05	71.96	72.59	365494	60.1417	up	up	correct
MT.US	ArcelorMittal	20191209	17.87	18.035	17.71	17.72	1526759	17.5559	down	down	correct
MTB.US	M&T Bank Corporation	20191209	165.73	167.05	165.73	166.74	527380	155.935	up	up	correct
MTD.US	Mettler	20191209	760.89	763.305	755.8	756.98	206334	756.98	down	down	correct
MTDR.US	Matador Resources Company	20191209	14.57	15.09	14.56	14.93	3295626	14.8718	up	up	correct
MTG.US	MGIC Investment Corporation	20191209	14.03	14.2	14.01	14.13	1312962	13.5128	up	up	correct
MTH.US	Meritage Homes Corporation	20191209	65.59	66.51	65.17	66.26	393364	66.26	up	up	correct
MTL.US	P	20191209	0.7301	0.7399	0.7138	0.7399	783	0.7399	up	up	correct
MTN.US	Vail Resorts Inc	20191209	232	232.79	226.14	230.83	520880	225.1793	down	down	correct
MTOR.US	Meritor Inc	20191209	23.88	24.06	23.75	23.95	801596	23.95	up	up	correct
MTR.US	Mesa Royalty Trust	20191209	6.9	7.1087	6.9	7.1	2421	6.3952	up	up	correct
MTRN.US	Materion Corporation	20191209	59.24	60.255	58.75	59.37	129213	58.513	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191209	21.2	21.3005	21.17	21.19	12827	20.3068	down	down	correct
MTW.US	The Manitowoc Company Inc	20191209	16.13	16.2	15.81	16.02	274588	16.02	down	down	correct
MTX.US	Minerals Technologies Inc	20191209	55.21	55.53	54.4	54.79	182660	54.4409	down	up	incorrect
MTZ.US	MasTec Inc	20191209	62.1	62.42	61.67	62.02	1171759	62.02	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191209	14.8	14.93	14.75	14.88	82230	13.4814	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191209	14.04	14.09	14.035	14.05	77277	12.8704	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191209	12.66	12.68	12.64	12.65	38368	11.5221	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191209	5.43	5.47	5.43	5.45	1928967	5.1448	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20191209	14.96	15.11	14.955	15.1	43344	14.2238	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191209	14.15	14.2	14.15	14.18	40039	12.9909	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191209	14.26	14.34	14.26	14.33	67875	12.9263	up	up	correct
MUR.US	Murphy Oil Corporation	20191209	24.1	25.12	24.1	24.98	2500457	23.262	up	up	correct
MUSA.US	Murphy USA Inc	20191209	118.53	119.53	117.495	117.66	370427	116.6105	down	down	correct
MUX.US	McEwen Mining Inc	20191209	1.14	1.16	1.11	1.11	5808267	1.11	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191209	9.05	9.1	9.05	9.08	142426	8.2757	up	up	correct
MVO.US	MV Oil Trust	20191209	6.33	6.4128	6.2181	6.35	9963	4.9404	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191209	14.91	15.24	14.89	14.89	70449	13.5093	down	up	incorrect
MWA.US	Mueller Water Products Inc	20191209	11.77	11.99	11.75	11.94	896011	11.5284	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20191209	11.74	11.8	11.36	11.53	169693	11.53	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191209	10.7099	10.71	10.7001	10.7001	3243	10.7001	down	down	correct
MXF.US	The Mexico Fund Inc	20191209	13	13.2	12.96	13	153656	12.2176
MXL.US	MaxLinear Inc	20191209	19.97	20.13	19.71	19.72	402371	19.72	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191209	14.07	14.15	14.03	14.14	46353	12.9632	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191209	14.45	14.53	14.43	14.43	127863	13.0833	down	up	incorrect
MYE.US	Myers Industries Inc	20191209	16.77	16.95	16.7	16.81	244126	15.757	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191209	13.46	13.5	13.45	13.46	120895	12.3338
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191209	15.32	15.4	15.32	15.4	15771	13.8697	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191209	13.14	13.14	13.09	13.13	53294	11.9905	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191209	16.48	17.19	15.8018	16.01	1317390	16.01	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20191209	14.95	15	14.94	14.95	166429	14.3276
NAD.US	Nuveen Quality Municipal Income Fund	20191209	14.6	14.62	14.58	14.61	223970	13.9014	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20191209	14.29	14.3	14.23	14.24	58573	13.6028	down	down	correct
NAT.US	Nordic American Tankers Limited	20191209	4.06	4.19	4	4.16	4387935	3.635	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191209	13.47	13.47	13.43	13.44	10993	12.8938	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191209	21.71	21.75	21.66	21.74	43015	19.4814	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191209	35.73	36.13	35.62	35.98	209583	34.2936	up	up	correct
NBR.US	Nabors Industries Ltd	20191209	2.33	2.53	2.31	2.51	169447	122.1409	up	up	correct
NC.US	NACCO Industries Inc	20191209	48	49.38	48	49.15	10222	46.4118	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191209	10.51	10.69	10.473	10.52	101639	9.8852	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191209	54.75	54.99	54.53	54.86	820180	54.86	up	up	correct
NCR.US	NCR Corporation	20191209	32.53	32.91	32.475	32.61	531914	32.61	up	up	correct
NCV.US	PA	20191209	26.26	26.26	26.11	26.1977	4281	23.4386	down	down	correct
NCZ.US	PA	20191209	25.84	25.85	25.8122	25.85	3348	24.8272	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191209	3.7	3.83	3.7	3.83	202017	28.9244	up	up	correct
NEA.US	Nuveen AMT	20191209	14.26	14.31	14.2501	14.3	398192	13.6248	up	up	correct
NEM.US	Newmont Corporation	20191209	40.12	40.19	39.54	39.72	6313865	37.6289	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20191209	53.1	53.1	52.14	52.35	322338	48.7524	down	up	incorrect
NET.US	Cloudflare Inc	20191209	18.45	18.57	17.27	17.71	924974	17.71	down	up	incorrect
NETI.US	Eneti Inc	20191209	5.94	6.06	5.93	6.03	15787	58.9931	up	down	incorrect
NEU.US	NewMarket Corporation	20191209	484.76	489.77	484.56	488.74	29629	466.186	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20191209	14.91	14.94	14.85	14.89	55317	13.9341	down	down	correct
NEW.US	Puxin Limited	20191209	9.2	9.355	8.89	8.96	165167	8.96	down	down	correct
NEWR.US	New Relic Inc	20191209	68.42	69.09	68	69	1065816	69	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191209	5.42	5.62	5.4	5.59	1839813	5.59	up	down	incorrect
NEXA.US	Nexa Resources S.A	20191209	8.66	8.9	8.61	8.75	58919	7.8545	up	up	correct
NFG.US	National Fuel Gas Company	20191209	45.1	45.36	44.85	45.08	420149	41.6181	down	up	incorrect
NFH.US	WS	20191209	10.33	10.34	10.27	10.34	11064	8.7111	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191209	13.09	13.1155	13.02	13.07	222181	11.14	down	down	correct
NGG.US	National Grid plc	20191209	58.55	58.61	58.38	58.47	578618	52.6919	down	down	correct
NGL.US	PC	20191209	25.44	25.45	25.25	25.25	8448	20.1151	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20191209	11.54	11.65	11.38	11.41	52666	11.41	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191209	9.39	9.8	9.345	9.72	153876	8.2145	up	up	correct
NGVT.US	Ingevity Corporation	20191209	88.65	89.8	88.54	88.58	171798	88.58	down	up	incorrect
NHI.US	National Health Investors Inc	20191209	81.75	82.48	81.6	82.26	204165	72.1855	up	up	correct
NI.US	PB	20191209	27.43	27.54	27.08	27.37	56955	24.3359	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191209	13.96	14	13.93	13.9742	53687	13.4101	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191209	22.55	22.6	22.5	22.52	46274	18.5239	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191209	10.43	10.47	10.41	10.41	5320	10.0561	down	down	correct
NINE.US	Nine Energy Service Inc	20191209	5.44	5.74	5.4	5.64	138686	5.64	up	down	incorrect
NIO.US	NIO Inc	20191209	2.21	2.25	2.11	2.22	31824409	2.22	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191209	13.8531	13.9	13.82	13.83	36362	13.3312	down	down	correct
NJR.US	New Jersey Resources Corporation	20191209	42.91	42.97	42.2	42.37	952888	38.9848	down	down	correct
NKE.US	NIKE Inc	20191209	97.02	97.63	96.16	96.63	6579399	95.0034	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191209	12.49	12.53	12.45	12.47	22843	11.9474	down	down	correct
NKX.US	Nuveen California AMT	20191209	14.96	15.06	14.96	15	229357	14.3387	up	down	incorrect
NL.US	NL Industries Inc	20191209	4.2	4.2	4.09	4.09	6195	3.7872	down	down	correct
NLS.US	Nautilus Inc	20191209	1.73	1.8	1.7	1.77	324607	1.77	up	up	correct
NLSN.US	Nielsen Holdings plc	20191209	20.14	20.16	19.905	19.99	3960903	19.4993	down	down	correct
NLY.US	PI	20191209	25.69	25.69	25.5382	25.55	28916	22.6517	down	down	correct
NM.US	PH	20191209	7.04	7.1637	7	7.1637	3658	7.1637	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191209	15.35	15.44	15.35	15.36	37400	13.7677	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20191209	0.1563	0.1563	0.1563	0.1563	879	1.563
NMI.US	Nuveen Municipal Income Fund Inc	20191209	11.26	11.48	11.24	11.3152	16873	10.8858	up	up	correct
NMM.US	Navios Maritime Partners L.P	20191209	17.77	18.2	17.73	18.11	80817	16.5359	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20191209	7.4	7.4	6.5	7.14	5450	7.14	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191209	7.04	7.1637	7	7.1637	3658	7.1637	up	up	correct
NMR.US	Nomura Holdings Inc	20191209	5.2	5.22	5.16	5.17	133639	4.7965	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191209	14.08	14.08	14.0174	14.046	3337	13.4408	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191209	14.1566	14.33	14.08	14.08	22774	13.542	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191209	14.23	14.3	14.225	14.27	327953	13.5211	up	up	correct
NNI.US	Nelnet Inc	20191209	61.35	61.97	61.025	61.08	67663	59.5536	down	down	correct
NNN.US	National Retail Properties Inc	20191209	54.75	54.84	54.25	54.59	595607	49.2692	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191209	10.54	10.54	10.5	10.53	14593	6.3761	down	down	correct
NOA.US	North American Construction Group Ltd	20191209	10.78	10.88	10.7	10.86	40341	10.594	up	up	correct
NOAH.US	Noah Holdings Limited	20191209	28.76	29.4	28.76	28.95	146972	28.95	up	up	correct
NOC.US	Northrop Grumman Corporation	20191209	344.76	345.61	338.63	343.05	1150411	332.8948	down	down	correct
NOK.US	Nokia Corporation	20191209	3.43	3.45	3.41	3.42	15847420	3.42	down	down	correct
NOMD.US	Nomad Foods Limited	20191209	20.74	20.81	20.62	20.68	411114	20.68	down	down	correct
NOV.US	NOV Inc	20191209	23.17	23.38	23.04	23.05	2659693	22.8422	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191209	9.68	9.68	9.58	9.66	70600	9.66	down	up	incorrect
NOW.US	ServiceNow Inc	20191209	271.77	272.595	269.615	269.7	1069025	269.7	down	up	incorrect
NP.US	Neenah Inc	20191209	72.12	72.87	71.88	72.1	95160	67.0531	down	down	correct
NPK.US	National Presto Industries Inc	20191209	86.88	89.12	86.57	88	46398	77.3578	up	up	correct
NPO.US	EnPro Industries Inc	20191209	63.92	64.16	63.7	64	76517	62.0827	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191209	7.62	7.83	7.62	7.66	492825	7.66	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191209	14.43	14.47	14.37	14.46	22687	13.9124	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191209	14.25	14.29	14.23	14.23	103514	13.4905	down	down	correct
NR.US	Newpark Resources Inc	20191209	5.79	5.89	5.78	5.8	443033	5.8	up	up	correct
NRG.US	NRG Energy Inc	20191209	38.65	39.03	38.44	38.56	3096731	36.0251	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191209	15.72	16.44	15.72	16.41	654811	13.0423	up	up	correct
NRK.US	Nuveen New York AMT	20191209	13.5	13.52	13.46	13.5	128748	12.9458
NRP.US	Natural Resource Partners L.P	20191209	19.99	20.449	19.99	20.3	15700	17.056	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20191209	5.57	5.6837	5.57	5.65	13622	4.8639	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191209	26.37	26.37	26.11	26.12	59600	23.6096	down	down	correct
NS.US	PC	20191209	24.4	24.5868	24.3449	24.4452	10632	20.0952	up	up	correct
NSA.US	PA	20191209	34.33	35.04	34.13	34.92	477615	32.0275	up	up	correct
NSC.US	Norfolk Southern Corporation	20191209	190.02	190.62	188.225	188.96	1157473	182.5098	down	down	correct
NSCO.US	WS	20191209	3.58	3.85	3.5	3.81	108321	2.3265	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191209	5.74	5.76	5.74	5.75	107223	4.9249	up	up	correct
NSP.US	Insperity Inc	20191209	79.02	79.02	78.01	78.63	707719	74.1604	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191209	34.74	35.05	34.73	34.76	154006	31.0103	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191209	10.06	10.48	10.01	10.47	1267002	93.2522	up	up	correct
NTP.US	Nam Tai Property Inc	20191209	8.36	8.53	8.36	8.5	8620	8.5	up	up	correct
NTR.US	Nutrien Ltd	20191209	46.68	47.09	46.54	46.94	1019707	43.2512	up	up	correct
NTZ.US	Natuzzi S.p.A	20191209	1.47	1.485	1.47	1.4799	6241	1.4799	up	down	incorrect
NUE.US	Nucor Corporation	20191209	58	58.49	57.75	57.75	1987846	54.4338	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191209	15.57	15.63	15.57	15.61	14247	14.8956	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191209	38.43	38.43	37.68	37.88	312583	35.3565	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191209	10.56	10.5938	10.54	10.57	399123	10.2082	up	up	correct
NUW.US	Nuveen AMT	20191209	16.75	16.77	16.75	16.76	21315	16.0885	up	up	correct
NVG.US	Nuveen AMT	20191209	16.34	16.43	16.33	16.41	305095	15.4533	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191209	12.34	12.51	12.22	12.4	140239	12.4	up	up	correct
NVR.US	NVR Inc	20191209	3748.63	3833.88	3745.02	3804.1	23731	3804.1	up	up	correct
NVRO.US	Nevro Corp	20191209	112.41	112.645	110	111.04	335364	111.04	down	up	incorrect
NVS.US	Novartis AG	20191209	92.09	92.78	92.07	92.53	2400215	85.8451	up	up	correct
NVST.US	Envista Holdings Corporation	20191209	27.71	27.88	27.49	27.57	6474944	27.57	down	down	correct
NVT.US	nVent Electric plc	20191209	24.58	24.735	24.51	24.59	564583	23.1695	up	up	correct
NVTA.US	Invitae Corporation	20191209	17.75	17.99	17.06	17.09	1217321	17.09	down	down	correct
NWG.US	NatWest Group plc	20191209	6.1	6.12	6.05	6.07	992702	5.5102	down	down	correct
NWN.US	Northwest Natural Holding Company	20191209	68.46	68.64	68.04	68.56	217744	63.7983	up	up	correct
NX.US	Quanex Building Products Corporation	20191209	19.34	19.73	18.96	19.54	761756	18.811	up	down	incorrect
NXC.US	Nuveen California Select Tax	20191209	16	16.8	15.51	15.52	24130	14.4801	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191209	14.59	14.6095	14.52	14.58	44621	13.8594	down	down	correct
NXN.US	Nuveen New York Select Tax	20191209	13.74	13.7649	13.69	13.7	1464	12.7928	down	down	correct
NXP.US	Nuveen Select Tax	20191209	16.31	16.33	16.16	16.17	21098	15.1028	down	up	incorrect
NXQ.US	Nuveen Select Tax	20191209	15.08	15.13	15	15.1	21959	14.0974	up	up	correct
NXR.US	Nuveen Select Tax	20191209	16.32	16.3358	16.2647	16.32	13548	15.2248
NXRT.US	NexPoint Residential Trust Inc	20191209	48.69	48.74	48.18	48.53	125942	45.4678	down	down	correct
NYCB.US	PU	20191209	50.3198	50.5	50.17	50.21	4822	50.21	down	up	incorrect
NYT.US	The New York Times Company	20191209	32.29	32.47	32.16	32.28	778970	31.9013	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191209	16.33	16.33	16.28	16.3	128783	15.5454	down	up	incorrect
O.US	Realty Income Corporation	20191209	76.16	76.16	75.58	75.75	1135373	69.388	down	down	correct
OAK.US	PB	20191209	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191209	66.08	66.35	65.03	65.06	896832	63.298	down	down	correct
OCN.US	Ocwen Financial Corporation	20191209	1.44	1.48	1.41	1.41	240133	21.15	down	up	incorrect
ODC.US	Oil	20191209	35	36.1875	34.35	35.21	10089	33.2082	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191209	18.42	18.93	18.3851	18.8	552272	18.3476	up	up	correct
OFC.US	Corporate Office Properties Trust	20191209	29.11	29.28	29.02	29.14	490842	26.7583	up	up	correct
OFG.US	OFG Bancorp	20191209	21.5	21.7566	21.5	21.65	210191	20.8802	up	up	correct
OGE.US	OGE Energy Corp	20191209	43.09	43.27	42.405	42.53	735030	38.63	down	up	incorrect
OGS.US	ONE Gas Inc	20191209	88.95	89.02	88.19	88.46	185867	83.4283	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20191209	42.49	43.03	42.41	42.72	1535054	36.4222	up	up	correct
OI.US	O	20191209	10.37	10.4	10.25	10.28	1954236	10.2375	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191209	7.77	7.83	7.76	7.83	41901	7.0692	up	up	correct
OIBR.US	C	20191209	0.95	0.96	0.92	0.93	91945700	0.93	down	down	correct
OII.US	Oceaneering International Inc	20191209	13.55	13.68	13.28	13.36	989726	13.36	down	down	correct
OIS.US	Oil States International Inc	20191209	17.23	17.63	17.18	17.45	374322	17.45	up	up	correct
OKE.US	ONEOK Inc	20191209	71.02	72.35	71	72.2	1588771	60.2044	up	up	correct
OLN.US	Olin Corporation	20191209	17.3	17.47	17.23	17.4	1817811	16.1272	up	down	incorrect
OLP.US	One Liberty Properties Inc	20191209	27.39	27.91	27.39	27.83	32389	23.2999	up	up	correct
OMC.US	Omnicom Group Inc	20191209	79.76	80.295	79.56	80.06	1466393	73.2692	up	up	correct
OMF.US	OneMain Holdings Inc	20191209	43	43.61	42.76	43.31	460200	30.9328	up	up	correct
OMI.US	Owens & Minor Inc	20191209	7.5	7.75	7.3	7.7	1380534	7.6857	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20191209	7.02	7.08	6.91	6.92	87200	6.92	down	down	correct
ONTO.US	Onto Innovation Inc	20191209	33	33.01	32.31	32.44	285651	32.44	down	up	incorrect
OOMA.US	Ooma Inc	20191209	13.7	14.16	13.7	13.81	126069	13.81	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191209	28.02	28.1388	27.93	27.97	19478	25.7053	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191209	8.7	8.71	8.575	8.62	1126217	8.3622	down	down	correct
ORA.US	Ormat Technologies Inc	20191209	76.39	76.39	75.315	75.56	136794	74.5919	down	down	correct
ORAN.US	Orange S.A	20191209	14.91	15.01	14.84	14.85	474906	12.9584	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20191209	5.68	5.72	5.64	5.67	806576	4.1625	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191209	18	18.17	17.99	18.03	147704	14.6073	up	down	incorrect
ORCL.US	Oracle Corporation	20191209	54.84	55.48	54.76	55.31	12128860	53.5289	up	up	correct
ORI.US	Old Republic International Corporation	20191209	22.47	22.805	22.355	22.75	1768342	18.6767	up	up	correct
ORN.US	Orion Group Holdings Inc	20191209	5.27	5.29	5.12	5.24	203298	5.24	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191209	1.8	1.83	1.78	1.79	69662	1.79	down	up	incorrect
OSK.US	Oshkosh Corporation	20191209	91.39	92.88	91.2	91.52	518748	88.9367	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191209	25.25	25.62	25.18	25.46	743300	24.9058	up	up	correct
OVV.US	Ovintiv Inc	20191209	3.99	4.14	3.98	4.09	2715694	18.8582	up	up	correct
OXM.US	Oxford Industries Inc	20191209	75.28	76.36	75.28	76.19	100165	73.2668	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191209	38.03	38.08	37.32	37.34	17393930	36.1158	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191209	99.6	101	99.22	99.4	74598	96.1321	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20191209	6.05	6.1	5.7709	5.96	56865	5.96	down	down	correct
PAG.US	Penske Automotive Group Inc	20191209	51.08	51.2741	50.81	50.93	213726	49.1012	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191209	29	29.62	28.46	28.5	2803964	28.5	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191209	15.6	15.96	15.6	15.66	7447	14.4554	up	up	correct
PAM.US	Pampa Energía S.A	20191209	14.27	14.99	14.15	14.8	1007638	14.8	up	up	correct
PAR.US	PAR Technology Corporation	20191209	29.3	29.51	29.05	29.18	93033	29.18	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191209	24.69	24.89	24.55	24.66	212845	24.66	down	down	correct
PAYC.US	Paycom Software Inc	20191209	268.4	271.5	267.975	268.8	267180	268.8	up	up	correct
PB.US	Prosperity Bancshares Inc	20191209	70.16	70.83	70.11	70.66	484916	66.0863	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191209	35.09	35.415	35.07	35.36	932671	30.6606	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191209	25.69	25.69	25.6725	25.6725	1197	22.455	down	down	correct
PBF.US	PBF Energy Inc	20191209	30.97	30.97	29.71	29.83	1873072	29.5053	down	down	correct
PBFX.US	PBF Logistics LP	20191209	20.31	20.56	20.21	20.56	72660	16.7735	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191209	38.42	38.83	38.24	38.52	221604	38.52	up	down	incorrect
PBI.US	Pitney Bowes Inc	20191209	4.85	4.96	4.82	4.86	2757611	4.5078	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191209	15.28	15.645	15.28	15.56	13201950	12.5049	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191209	14.48	14.71	14.48	14.56	5717425	12.6551	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191209	3.5	3.62	3.5	3.56	174269	3.1469	up	up	correct
PBY.US	Prospect Capital Corporation	20191209	25.77	25.7912	25.5687	25.6	4860	23.3284	down	down	correct
PCF.US	High Income Securities Fund	20191209	8.52	8.65	8.48	8.54	74801	6.7609	up	up	correct
PCG.US	PG&E Corporation	20191209	10.88	11.58	10.85	11.18	46732367	11.18	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191209	25.55	25.69	25.5	25.54	1198999	20.455	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191209	9.77	9.89	9.77	9.8	50009	8.8341	up	down	incorrect
PCM.US	PCM Fund Inc	20191209	11.61	11.66	11.54	11.54	38547	9.5815	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20191209	18.99	19.02	18.7473	18.78	208325	15.9214	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20191209	20.57	20.66	20.4564	20.66	38925	19.7312	up	down	incorrect
PD.US	PagerDuty Inc	20191209	21.82	23.53	21.82	23.42	1691620	23.42	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191209	33.46	33.49	33.35	33.43	245836	26.9807	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191209	22.37	22.42	22.25	22.37	471289	20.3697
PDS.US	Precision Drilling Corporation	20191209	1.26	1.3	1.235	1.28	47217	25.6	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20191209	17.28	17.44	17.26	17.34	84738	14.707	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191209	34.36	34.44	34.15	34.19	2396811	31.3383	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191209	58.12	58.25	57.79	57.89	1990819	53.9879	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191209	5.35	5.56	5.35	5.37	1285010	4.8544	up	down	incorrect
PEN.US	Penumbra Inc	20191209	167.73	167.88	161.005	161.13	357007	161.13	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191209	15.56	15.6717	15.56	15.61	64546	13.8399	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191209	15.75	15.8616	15.42	15.42	16404	13.5756	down	up	incorrect
PFE.US	Pfizer Inc	20191209	38.1	38.38	38.1	38.32	14971279	33.6158	up	up	correct
PFGC.US	Performance Food Group Company	20191209	47.3	47.52	47.04	47.45	1031566	47.45	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191209	11.63	11.64	11.6	11.64	91907	9.542	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191209	10.54	10.5401	10.5	10.51	246255	8.6041	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191209	12.11	12.15	12.05	12.1046	16025	10.528	down	down	correct
PFS.US	Provident Financial Services Inc	20191209	24.46	24.54	24.35	24.45	249934	22.0899	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20191209	33.68	33.84	33.2101	33.7	483494	32.842	up	up	correct
PG.US	The Procter & Gamble Company	20191209	124.31	125.14	124.18	124.87	7478083	118.8722	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191209	11.82	11.94	11.8	11.87	47421	9.8498	up	down	incorrect
PGR.US	The Progressive Corporation	20191209	72.98	73.52	72.69	73.34	3267703	66.3168	up	down	incorrect
PGRE.US	Paramount Group Inc	20191209	13.82	13.95	13.79	13.93	1081110	12.9231	up	up	correct
PGTI.US	PGT Innovations Inc	20191209	13.91	14.14	13.7	14.06	468810	14.06	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191209	21.15	21.337	21.15	21.2011	18536	17.8992	up	up	correct
PH.US	Parker	20191209	201.59	202.915	200.67	201.47	928537	195.2899	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191209	10.62	10.647	10.61	10.64	57104	9.1941	up	up	correct
PHG.US	Koninklijke Philips N.V	20191209	47.01	47.44	47.01	47.28	798091	44.5344	up	up	correct
PHI.US	PLDT Inc	20191209	20.5	20.5	19.93	20.03	742713	17.5351	down	down	correct
PHK.US	PIMCO High Income Fund	20191209	7.64	7.68	7.63	7.67	533432	6.2459	up	up	correct
PHM.US	PulteGroup Inc	20191209	40.16	40.315	39.9	40.16	2191895	39.1016
PHR.US	Phreesia Inc	20191209	29.1	29.4	28.55	28.93	209713	28.93	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191209	9.21	9.25	9.19	9.21	119034	7.5597
PHX.US	PHX Minerals Inc	20191209	12.48	12.65	12.03	12.08	29952	11.6896	down	down	correct
PII.US	Polaris Inc	20191209	95.4	96.94	95.17	96.3	584672	91.8593	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191209	4.72	4.7299	4.69	4.71	144619	4.0378	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20191209	18.65	18.6986	18.45	18.6	38855	16.4043	down	down	correct
PING.US	Ping Identity Holding Corp	20191209	20.51	21.25	20.36	20.9	484254	20.9	up	up	correct
PINS.US	Pinterest Inc	20191209	18.76	19.04	18.21	18.21	8068081	18.21	down	up	incorrect
PIPR.US	Piper Sandler Companies	20191209	80.86	81.27	80.43	80.94	102400	75.228	up	up	correct
PJT.US	PJT Partners Inc	20191209	43.13	43.38	42.32	42.42	81815	40.5654	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191209	24.57	24.76	24.46	24.48	2446698	22.6427	down	down	correct
PKD.US	Parker Drilling Company	20191209	0.063	0.063	0.063	0.063	50000	0.063
PKE.US	Park Aerospace Corp	20191209	16.44	16.56	16.3	16.32	66953	14.4745	down	down	correct
PKG.US	Packaging Corporation of America	20191209	113.51	113.78	112.91	113.54	545659	106.1103	up	up	correct
PKI.US	PerkinElmer Inc	20191209	93.92	94.23	93.44	93.66	311735	93.2263	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20191209	27.94	27.96	27.74	27.87	95467	22.9223	down	down	correct
PKX.US	POSCO	20191209	48.82	49	48.44	48.49	144662	45.558	down	down	correct
PLAN.US	Anaplan Inc	20191209	52.71	53.02	51.43	51.99	2188009	51.99	down	down	correct
PLD.US	Prologis Inc	20191209	91.65	91.91	91.07	91.38	2190041	86.7552	down	down	correct
PLNT.US	Planet Fitness Inc	20191209	74.29	74.7552	73.86	74.1	562944	74.1	down	down	correct
PLOW.US	Douglas Dynamics Inc	20191209	54.09	54.09	53.29	53.86	188353	50.4463	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191209	18.75	18.96	18.6668	18.74	109470	16.4493	down	down	correct
PM.US	Philip Morris International Inc	20191209	83.77	83.93	83.44	83.59	3326768	73.5066	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191209	15.43	15.85	15.37	15.65	147674	14.8698	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191209	15.65	15.77	15.65	15.68	223431	14.9434	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191209	8.07	8.081	8	8.07	137767	7.3019
PMO.US	Putnam Municipal Opportunities Trust	20191209	13.18	13.2	13.14	13.2	41789	11.8412	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20191209	22.78	22.915	22.775	22.82	1122851	18.9172	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191209	12.65	12.6837	12.53	12.53	54057	11.9253	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191209	152.2	154.06	152.0401	153.7	1726190	143.7092	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191209	14.45	14.45	14.28	14.29	9985	13.6536	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191209	12.12	12.1722	12.08	12.11	11280	11.6116	down	down	correct
PNM.US	PNM Resources Inc	20191209	49	49	48.38	48.77	276960	46.2506	down	down	correct
PNR.US	Pentair plc	20191209	45.2	45.46	44.94	45.05	1547276	43.6943	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191209	86.37	86.375	85.32	85.55	677225	78.8725	down	up	incorrect
POLY.US	Plantronics Inc	20191209	24.07	24.47	23.34	23.37	598620	23.1228	down	up	incorrect
POR.US	Portland General Electric Company	20191209	55.41	55.41	54.975	55.1	417126	50.7615	down	down	correct
POST.US	Post Holdings Inc	20191209	109.04	109.48	107.7	107.71	432015	107.71	down	up	incorrect
PPG.US	PPG Industries Inc	20191209	132.12	133.44	132.06	132.98	1166760	128.6769	up	up	correct
PPL.US	PPL Corporation	20191209	34.07	34.25	33.68	33.71	3360041	30.097	down	down	correct
PPT.US	Putnam Premier Income Trust	20191209	5.45	5.53	5.44	5.53	275690	4.7042	up	up	correct
PRA.US	ProAssurance Corporation	20191209	36.92	37.2	36.87	37.09	168252	35.692	up	down	incorrect
PRG.US	PROG Holdings Inc	20191209	58.7551	59.1148	58.4154	58.6052	611848	49.4836	down	down	correct
PRGO.US	Perrigo Company plc	20191209	52.01	53.26	52.01	52.99	1251303	50.9006	up	down	incorrect
PRI.US	Primerica Inc	20191209	135.12	135.86	134.64	135.35	138324	131.9901	up	up	correct
PRLB.US	Proto Labs Inc	20191209	96.28	96.36	95	95.9	115611	95.9	down	down	correct
PRMW.US	Primo Water Corporation	20191209	13.82	13.88	13.77	13.87	474253	13.4475	up	up	correct
PRO.US	PROS Holdings Inc	20191209	59.73	60.25	59.04	59.84	159735	59.84	up	down	incorrect
PRS.US	Prudential Financial Inc	20191209	26.47	26.577	26.38	26.39	49673	23.8202	down	up	incorrect
PRT.US	PermRock Royalty Trust	20191209	5.5	5.5425	5.41	5.4811	89444	4.7751	down	down	correct
PRTY.US	Party City Holdco Inc	20191209	1.75	1.8	1.71	1.77	3364913	1.77	up	up	correct
PRU.US	Prudential Financial Inc	20191209	91.72	93	91.38	92.8	1228156	83.2225	up	up	correct
PSA.US	Public Storage	20191209	213.82	213.96	211.22	213.36	1134827	197.9463	down	down	correct
PSB.US	PZ	20191209	24.61	24.68	24.61	24.68	33236	22.5396	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191209	30.19	30.6	29.9	30.58	30099	25.8675	up	up	correct
PSN.US	Parsons Corporation	20191209	40.23	40.7535	39.92	39.95	176948	39.95	down	down	correct
PSO.US	Pearson plc	20191209	8.37	8.4	8.36	8.36	143947	7.8465	down	down	correct
PSTG.US	Pure Storage Inc	20191209	16.25	16.5774	16.19	16.31	5611956	16.31	up	up	correct
PSTL.US	Postal Realty Trust Inc	20191209	15.8	15.93	15.8	15.9	24800	14.4339	up	up	correct
PSX.US	Phillips 66	20191209	113.2	113.28	111.85	111.96	1660473	101.4495	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191209	54.9	55.81	54.9	55.74	362494	45.5471	up	up	correct
PTR.US	PetroChina Company Limited	20191209	45.92	46.39	45.92	46.13	84030	39.9985	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191209	18.61	18.64	18.55	18.59	233138	15.4781	down	down	correct
PUK.US	Prudential plc	20191209	34.39	34.64	34.38	34.46	338016	32.3415	up	down	incorrect
PUKPRA.US	PUKPRA	20191209	26.854	26.98	26.7838	26.84	5434	24.5514	down	down	correct
PUMP.US	ProPetro Holding Corp	20191209	9.34	9.44	9.2	9.32	1003815	9.32	down	down	correct
PVG.US	Pretium Resources Inc	20191209	10.27	10.31	10.15	10.22	1015320	10.22	down	down	correct
PVH.US	PVH Corp	20191209	101.37	102.805	101	102.27	837514	102.1225	up	up	correct
PVL.US	Permianville Royalty Trust	20191209	1.68	1.7	1.62	1.66	87994	1.4294	down	down	correct
PWR.US	Quanta Services Inc	20191209	40.46	40.76	40.37	40.49	1292541	40.1774	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20191209	132.14	134.1695	131.23	133.19	1512595	124.7676	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191209	9.96	9.96	9.71	9.71	5929	9.2655	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20191209	19.02	19.0792	19.02	19.0792	2457	16.1748	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191209	11.39	11.55	11.39	11.55	25670	11.0245	up	up	correct
PZN.US	Pzena Investment Management Inc	20191209	8.63	8.71	8.36	8.41	31784	7.551	down	down	correct
QD.US	Qudian Inc	20191209	4.8	4.9	4.75	4.79	4224477	4.79	down	down	correct
QGEN.US	QIAGEN N.V	20191209	41.79	41.82	41.35	41.52	1720505	41.52	down	down	correct
QSR.US	Restaurant Brands International Inc	20191209	65.93	66.56	65.73	65.98	4426436	60.8657	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20191209	81.52	81.685	80.55	80.84	318102	80.84	down	up	incorrect
QUOT.US	Quotient Technology Inc	20191209	10.59	10.93	10.495	10.9	648656	10.9	up	down	incorrect
QVCC.US	QVCC	20191209	25.1	25.1	25.03	25.045	272300	22.4036	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191209	25.36	25.44	25.2834	25.3865	17380	22.3581	up	up	correct
R.US	Ryder System Inc	20191209	53.37	54.08	53.02	53.42	661445	49.0466	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191209	22.1	22.11	22.01	22.01	83812	17.0034	down	down	correct
RACE.US	Ferrari N.V	20191209	163.8	164.68	163.23	163.68	281387	161.6348	down	down	correct
RAD.US	Rite Aid Corporation	20191209	8.2	8.33	8	8.1	971443	8.1	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191209	49.38	49.775	49.33	49.36	473047	49.36	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191209	43.43	43.5656	43.23	43.33	183841	41.9876	down	up	incorrect
RBC.US	Regal Beloit Corporation	20191209	83.42	83.72	82.9	82.93	198167	80.9182	down	down	correct
RC.US	Ready Capital Corporation	20191209	15.49	15.555	15.34	15.37	1926220	12.0017	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191209	26.53	26.8	26.53	26.8	303	23.92	up	down	incorrect
RCB.US	Ready Capital Corporation	20191209	25.75	25.889	25.73	25.74	7000	24.3865	down	up	incorrect
RCF.US	UN	20191209	46.4	46.65	45.6	45.7	463393	45.7	down	down	correct
RCI.US	Rogers Communications Inc	20191209	48.69	48.95	48.325	48.34	833872	43.9101	down	down	correct
RCL.US	Royal Caribbean Group	20191209	121.35	122.1236	120.01	121.82	1993180	119.8853	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191209	9.29	9.34	9.16	9.16	221093	7.6268	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191209	8.21	8.4	8.12	8.18	58733	8.18	down	down	correct
RDN.US	Radian Group Inc	20191209	25.43	25.71	25.35	25.58	833385	24.2539	up	up	correct
RDS.US	B	20191209	57.34	57.63	57.17	57.3	1564175	54.5103	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191209	40.6	40.82	40.49	40.5	116710	39.8397	down	up	incorrect
RE.US	Everest Re Group Ltd	20191209	269.02	271.64	267.6	271.56	177580	257.8679	up	up	correct
RELX.US	RELX PLC	20191209	24.07	24.095	24.0048	24.02	210112	22.8094	down	up	incorrect
RENN.US	Renren Inc	20191209	0.86	0.89	0.81	0.87	6433	2.61	up	down	incorrect
RES.US	RPC Inc	20191209	4.1	4.23	4.04	4.1	1776509	4.1
REV.US	Revlon Inc	20191209	24.55	25.23	24.3824	24.75	66807	24.75	up	up	correct
REVG.US	REV Group Inc	20191209	12.96	13.1	12.79	12.89	249977	12.6149	down	down	correct
REX.US	REX American Resources Corporation	20191209	85.21	85.21	82.46	83.06	54960	83.06	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191209	47.09	47.2	46.84	46.91	518919	45.2075	down	down	correct
REZI.US	Resideo Technologies Inc	20191209	10.69	10.77	10.43	10.51	2655731	10.51	down	up	incorrect
RF.US	Regions Financial Corporation	20191209	16.98	17.15	16.95	17.07	8680925	15.8123	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191209	14.93	14.93	14.8	14.82	55689	12.6435	down	down	correct
RFL.US	Rafael Holdings Inc	20191209	20.4	21.16	19.075	20.22	110108	20.22	down	down	correct
RFP.US	Resolute Forest Products Inc	20191209	4.12	4.2	4.05	4.11	391969	3.8093	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191209	163.66	164.71	163.47	164.42	174115	156.296	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191209	45.55	46.57	45.33	46.06	163935	40.5421	up	up	correct
RGS.US	Regis Corporation	20191209	17	17.12	16.81	16.99	410720	16.99	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191209	11.2	11.26	11.1818	11.1818	6411	8.6465	down	down	correct
RH.US	RH	20191209	240.02	240.81	236.49	237.37	1878434	237.37	down	down	correct
RHI.US	Robert Half International Inc	20191209	59.28	60.11	59.18	60.03	1404654	57.6736	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191209	89.85	90.12	89.07	89.07	173232	85.7556	down	down	correct
RIG.US	Transocean Ltd	20191209	5.6	5.85	5.57	5.71	13062770	5.71	up	up	correct
RIO.US	Rio Tinto Group	20191209	56.01	56.42	55.75	55.91	1418615	46.4701	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191209	16.17	16.3	16.17	16.3	48662	12.2738	up	up	correct
RJF.US	Raymond James Financial Inc	20191209	89.96	90.45	89.47	89.47	443982	57.6827	down	down	correct
RL.US	Ralph Lauren Corporation	20191209	111.67	113.8	111.6	113.25	903848	109.5056	up	up	correct
RLGY.US	Realogy Holdings Corp	20191209	10.45	10.93	10.41	10.71	2770195	10.71	up	up	correct
RLI.US	RLI Corp	20191209	91.43	92.5	91.125	92.2	323129	87.8671	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20191209	17.13	17.27	17.1	17.21	1054541	16.7926	up	up	correct
RM.US	Regional Management Corp	20191209	31.29	31.505	31.07	31.19	26662	30.3197	down	down	correct
RMD.US	ResMed Inc	20191209	150.84	151.34	149.04	149.32	394522	147.0192	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191209	22.78	22.78	22.07	22.22	49498	19.3659	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191209	19.64	19.644	19.52	19.565	99800	17.3228	down	down	correct
RMO.US	Romeo Power Inc	20191209	9.94	9.94	9.94	9.94	5446	9.94
RMPL.US	P	20191209	25.63	25.63	25.63	25.63	0	25.63
RMT.US	Royce Micro	20191209	8.31	8.36	8.31	8.35	153230	7.0618	up	down	incorrect
RNG.US	RingCentral Inc	20191209	167.75	168.84	165.395	165.82	719588	165.82	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191209	7.24	7.25	6.5	6.56	88618	6.56	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191209	24.02	24.14	23.97	24.07	77717	20.9876	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191209	188.72	192.9	187.77	192.59	195685	188.9028	up	up	correct
ROG.US	Rogers Corporation	20191209	129.28	129.78	126.89	127.02	112884	127.02	down	down	correct
ROK.US	Rockwell Automation Inc	20191209	198.24	200.305	198.24	198.76	895654	192.0214	up	up	correct
ROL.US	Rollins Inc	20191209	34.21	35.01	34.15	34.61	2824270	22.6864	up	up	correct
ROP.US	Roper Technologies Inc	20191209	345.1	349.4189	343.24	344.33	629369	340.6192	down	up	incorrect
RPM.US	RPM International Inc	20191209	74.39	74.83	74.175	74.41	376295	71.7108	up	up	correct
RPT.US	RPT Realty	20191209	14.53	14.63	14.49	14.62	447063	13.4406	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191209	14.99	15.08	14.96	15.04	247356	13.0372	up	up	correct
RRC.US	Range Resources Corporation	20191209	3.8	4.16	3.76	4.06	15588270	4.0401	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191209	3.88	4.32	3.84	4.14	1155543	4.0998	up	up	correct
RRX.US	Regal Beloit Corporation	20191209	83.42	83.72	82.9	82.93	198167	80.9182	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191209	120.17	121.72	120.135	120.54	403529	115.6473	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191209	18.5	18.54	18.01	18.32	10200	14.5365	down	down	correct
RSG.US	Republic Services Inc	20191209	88.62	88.79	88.3	88.68	770298	85.5711	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191209	146.9	147.35	146.145	146.22	1598566	87.3596	down	down	correct
RVI.US	Retail Value Inc	20191209	6.6723	6.759	6.6723	6.7345	220116	-22.0842	up	up	correct
RVLV.US	Revolve Group Inc	20191209	16.8	17.41	16.76	17.17	661140	17.17	up	down	incorrect
RVT.US	Royce Value Trust Inc	20191209	14.69	14.78	14.6067	14.71	301123	12.2252	up	up	correct
RWT.US	Redwood Trust Inc	20191209	16.36	16.51	16.36	16.42	741694	14.0118	up	up	correct
RXN.US	Rexnord Corporation	20191209	31.51	31.75	31.51	31.62	547959	31.1461	up	up	correct
RY.US	Royal Bank of Canada	20191209	79.2	79.2	78.7	78.95	1222184	72.7611	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191209	3.81	3.93	3.715	3.85	714520	3.85	up	up	correct
RYB.US	RYB Education Inc	20191209	5.64	5.7	5.52	5.64	9750	5.64
RYI.US	Ryerson Holding Corporation	20191209	11.33	11.93	11.33	11.76	120714	11.6831	up	up	correct
RYN.US	Rayonier Inc	20191209	31.3	31.31	31.055	31.17	314703	28.7582	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191209	27.39	27.429	27.21	27.38	11239	24.3367	down	up	incorrect
SA.US	Seabridge Gold Inc	20191209	12.74	12.8233	12.44	12.48	358384	12.48	down	down	correct
SAFE.US	Safehold Inc	20191209	41.87	42.17	41.48	41.84	367850	40.9666	down	down	correct
SAH.US	Sonic Automotive Inc	20191209	32.31	32.92	32.13	32.38	268396	31.5653	up	up	correct
SAIC.US	Science Applications International Corporation	20191209	84.63	84.75	83.05	83.14	459757	80.2574	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191209	24.23	24.27	23.815	24.09	786194	24.09	down	down	correct
SAM.US	The Boston Beer Company Inc	20191209	378.74	382.0825	376.96	377.53	107078	377.53	down	down	correct
SAN.US	Banco Santander S.A	20191209	3.94	3.96	3.91	3.93	6139266	3.8729	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191209	6.68	6.7242	6.6234	6.65	1148937	6.65	down	up	incorrect
SAP.US	SAP SE	20191209	135.12	135.58	134.8	134.86	233338	130.7932	down	down	correct
SAR.US	Saratoga Investment Corp	20191209	25.3	25.39	25.12	25.23	46735	22.0875	down	down	correct
SAVE.US	Spirit Airlines Inc	20191209	39.02	39.12	38.41	38.49	778496	38.49	down	down	correct
SB.US	Safe Bulkers Inc	20191209	1.7	1.74	1.67	1.68	85456	1.68	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191209	235.5	237.5	234.3	237.04	31774040	237.04	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191209	18.85	19.06	18.655	18.68	764148	18.68	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191209	9.19	9.23	9.14	9.14	52577	8.6104	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20191209	9.28	10.11	9.28	9.81	45446	9.81	up	up	correct
SBR.US	Sabine Royalty Trust	20191209	38.79	39.48	38.79	39.22	11035	33.2446	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191209	14.09	14.46	14.08	14.29	1951994	13.6804	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191209	8.43	8.43	8.19	8.24	2569223	7.3587	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191209	23.15	23.16	22.84	22.91	945702	21.5128	down	down	correct
SCCO.US	Southern Copper Corporation	20191209	38.95	39.46	38.9363	39.38	576016	36.2527	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191209	14.63	14.6533	14.48	14.5527	48862	11.1958	down	down	correct
SCE.US	PL	20191209	23.27	23.29	22.895	23.05	10235	22.1237	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20191209	48.9	49.05	48.63	48.95	7183684	47.5679	up	up	correct
SCI.US	Service Corporation International	20191209	44.15	44.4	43.52	43.79	1056088	42.2005	down	up	incorrect
SCL.US	Stepan Company	20191209	97.3	98.53	97.195	98.32	96896	96.2717	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191209	14.22	14.4	14.22	14.33	57050	11.6539	up	up	correct
SCPE.US	WS	20191209	0.17	0.17	0.165	0.165	372200	0.165	down	down	correct
SCS.US	Steelcase Inc	20191209	18.62	18.635	18.52	18.55	453756	17.076	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191209	21.01	21.25	20.6	21.03	161511	18.0976	up	up	correct
SCX.US	The L.S. Starrett Company	20191209	5.5	5.5346	5.48	5.52	12705	5.52	up	up	correct
SD.US	SandRidge Energy Inc	20191209	3.68	3.77	3.64	3.74	270431	3.74	up	up	correct
SDRL.US	Seadrill Limited	20191209	10.8	11.2	10.49	11.2	824317	11.2	up	up	correct
SE.US	Sea Limited	20191209	37.94	38	36.73	36.74	3585498	36.74	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191209	29.63	30.66	29.63	30.45	1400719	30.45	up	up	correct
SEDA.US	UN	20191209	0.225	0.23	0.215	0.215	11611400	0.215	down	down	correct
SEE.US	Sealed Air Corporation	20191209	38.67	39.09	38.52	38.93	1251603	37.7412	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191209	22.97	23.08	22.75	22.9	771042	22.6615	down	down	correct
SF.US	Stifel Financial Corp	20191209	61.69	62.16	61.4475	61.73	413680	40.3011	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191209	25.79	25.83	25.7381	25.7385	3055	24.1253	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20191209	11.69	11.76	11.56	11.58	36402	10.6285	down	down	correct
SFL.US	SFL Corporation Ltd	20191209	14.59	14.79	14.58	14.69	532302	11.9483	up	up	correct
SFUN.US	Fang Holdings Limited	20191209	2.04	2.23	1.99	2.2	243459	22	up	down	incorrect
SGU.US	Star Group L.P	20191209	9.62	9.62	9.43	9.44	34360	8.4569	down	down	correct
SHAK.US	Shake Shack Inc	20191209	58.58	59.1	57.52	57.57	1423258	57.57	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191209	37.02	37.195	36.955	37.14	79005	34.1717	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191209	28.16	28.55	28.16	28.4	23589	25.0893	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191209	19.74	20.11	19.53	20.09	598965	15.3627	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191209	14.08	14.24	14.06	14.07	1750529	13.4151	down	down	correct
SHOP.US	Shopify Inc	20191209	365.18	381.11	364	369.79	4101480	369.79	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20191209	9.72	9.72	9.72	9.72	0	9.72
SHW.US	The Sherwin	20191209	577.85	579.2363	574.42	576.57	258985	189.0078	down	down	correct
SI.US	Silvergate Capital Corporation	20191209	15.15	15.75	15.14	15.32	58200	15.32	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191209	3.22	3.26	3.13	3.14	2699716	3.0073	down	down	correct
SIG.US	Signet Jewelers Limited	20191209	20.53	21.5	20.33	21.05	3299673	20.6539	up	up	correct
SII.US	Sprott Inc	20191209	2.2891	2.3	2.26	2.2635	21613	21.3512	down	down	correct
SITC.US	SITE Centers Corp	20191209	14.28	14.36	14.18	14.3	2718399	13.3608	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191209	88.89	89.0956	86.91	87.06	230052	87.06	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20191209	43.99	44.76	43.99	44.09	993869	43.6516	up	up	correct
SJI.US	South Jersey Industries Inc	20191209	30.89	30.97	30.48	30.7	637392	27.8723	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191209	25.4	25.47	25.33	25.47	43600	23.1567	up	up	correct
SJM.US	The J. M. Smucker Company	20191209	107.48	107.57	106.36	106.53	508138	100.2371	down	down	correct
SJR.US	Shaw Communications Inc	20191209	20.38	20.45	20.32	20.36	668070	18.583	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191209	2.22	2.3	2.21	2.28	198843	1.8869	up	up	correct
SJW.US	SJW Group	20191209	71.58	71.83	71.27	71.27	65709	68.481	down	up	incorrect
SKIL.US	Skillsoft Corp	20191209	10.25	10.25	10.2	10.2	1000	10.2	down	down	correct
SKM.US	SK Telecom Co.Ltd	20191209	22.48	22.48	22.24	22.24	323293	34.6609	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191209	15.72	16.05	15.7	15.78	2492155	14.0896	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191209	39.8	40.56	39.62	40.55	1901238	40.55	up	up	correct
SKY.US	Skyline Champion Corporation	20191209	35.2	35.31	33.315	33.7	366411	33.7	down	down	correct
SLB.US	Schlumberger Limited	20191209	36.54	37.46	36.54	37.16	8769283	35.3041	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191209	5.35	5.45	5.275	5.41	1342493	5.2755	up	up	correct
SLF.US	Sun Life Financial Inc	20191209	44.52	44.59	44.14	44.47	527880	41.0955	down	down	correct
SLG.US	SL Green Realty Corp	20191209	87.2919	88.9619	87.1919	88.6019	1076164	76.0854	up	up	correct
SM.US	SM Energy Company	20191209	8.96	9.7301	8.9	9.6	5107321	9.4725	up	up	correct
SMAR.US	Smartsheet Inc	20191209	43.19	43.35	42.01	43.22	2681030	43.22	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191209	7.39	7.425	7.37	7.39	1735304	6.7611
SMG.US	The Scotts Miracle	20191209	102.07	102.54	100.8074	100.95	232532	95.5278	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191209	12.21	12.59	12.21	12.35	17057	12.35	up	up	correct
SMLP.US	Summit Midstream Partners LP	20191209	2.9	3.08	2.88	3.02	547674	43.5736	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20191209	7.09	7.3	7.03	7.29	142125	101.1545	up	up	correct
SMP.US	Standard Motor Products Inc	20191209	51.85	51.93	51.06	51.06	100702	49.466	down	down	correct
SNA.US	Snap	20191209	164.52	165.81	163.875	165.74	348931	157.2298	up	up	correct
SNAP.US	Snap Inc	20191209	14.64	14.885	14.21	14.23	20272418	14.23	down	down	correct
SNDR.US	Schneider National Inc	20191209	22.42	22.56	22.32	22.41	284101	20.004	down	down	correct
SNN.US	Smith & Nephew plc	20191209	44.27	44.34	44.04	44.06	300865	42.2647	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191209	55.74	56.39	55.74	55.98	171670	47.2055	up	up	correct
SNV.US	Synovus Financial Corp	20191209	38.18	38.51	38.13	38.32	1050769	34.8225	up	up	correct
SNX.US	TD SYNNEX	20191209	125	126.88	124.53	125.62	228014	62.1685	up	up	correct
SO.US	The Southern Company	20191209	62.14	62.27	61.315	61.44	4418623	56.5116	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191209	11.96	12.09	11.91	11.94	263466	10.5984	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191209	25.61	25.72	25.57	25.59	17803	23.1704	down	up	incorrect
SOL.US	ReneSola Ltd	20191209	1.6	1.6	1.45	1.5698	74191	1.5698	down	down	correct
SOLN.US	Southern Co	20191209	52.84	52.84	52.36	52.36	29700	45.8293	down	up	incorrect
SON.US	Sonoco Products Company	20191209	61.81	61.93	61.02	61.14	435243	57.4638	down	down	correct
SONY.US	Sony Group Corporation	20191209	65.61	66.3	65.61	65.93	1345967	65.4787	up	up	correct
SOR.US	Source Capital Inc	20191209	38.22	38.24	37.92	38.1	18714	32.8964	down	down	correct
SOS.US	SOS Limited	20191209	1.67	1.79	1.59	1.66	79107	1.66	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20191209	63.11	63.64	62.99	62.99	459027	59.9072	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191209	7.87	8.75	7.85	8.42	9741190	8.42	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191209	14.54	14.62	14.45	14.4752	34511	11.4549	down	down	correct
SPG.US	Simon Property Group Inc	20191209	148.48	150.12	147.62	149.79	1075903	133.7835	up	up	correct
SPGI.US	S&P Global Inc	20191209	275.19	275.19	271.92	272.06	1097547	267.7164	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191209	22.1	22.274	21.92	22.14	169468	18.2843	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20191209	12.4	12.53	12.0624	12.1	21653	12.1	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20191209	9.55	9.6	9.475	9.55	555466	9.55
SPOT.US	Spotify Technology S.A	20191209	147.78	148.89	146.08	146.31	1386577	146.31	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191209	84.46	84.59	83.88	83.88	391104	83.5378	down	down	correct
SPXC.US	SPX Corporation	20191209	49.72	50.47	49.52	49.95	608816	49.95	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191209	16.22	16.42	16.2187	16.31	44612	14.2886	up	up	correct
SQ.US	Square Inc	20191209	67.78	68.06	66.72	67.06	4344800	67.06	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191209	24.611	25.0181	24.5366	24.76	455039	23.7934	up	up	correct
SQNS.US	Sequans Communications S.A	20191209	2.91	3.02	2.8	3	120478	3	up	up	correct
SR.US	Spire Inc	20191209	79.75	79.75	79.03	79.28	251821	72.8719	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20191209	52.75	52.83	52.28	52.81	1258603	46.4126	up	up	correct
SRE.US	Sempra	20191209	145.93	146.325	145.19	145.83	1913696	135.0954	down	up	incorrect
SREA.US	Sempra Energy	20191209	26.36	26.45	26.33	26.35	36300	23.3354	down	down	correct
SRG.US	Seritage Growth Properties	20191209	40.98	41.26	40.37	40.89	261714	40.89	down	down	correct
SRI.US	Stoneridge Inc	20191209	30.86	31.06	30.66	30.97	136032	30.97	up	up	correct
SRL.US	Scully Royalty Ltd	20191209	11.53	11.83	11.53	11.6974	14447	10.8309	up	up	correct
SRLP.US	Sprague Resources LP	20191209	15.93	16.36	15.93	16.36	44344	12.4996	up	down	incorrect
SRT.US	StarTek Inc	20191209	8.16	8.22	8.05	8.06	43524	8.06	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191209	9.73	10.2255	9.6249	9.99	12248	33.5765	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191209	81.05	81.3	80.39	80.5	404222	78.8345	down	up	incorrect
SSL.US	Sasol Limited	20191209	17.95	18.18	17.95	18.09	250017	18.09	up	up	correct
SSTK.US	Shutterstock Inc	20191209	43.19	43.235	42.29	42.45	144479	41.4762	down	down	correct
ST.US	Sensata Technologies Holding plc	20191209	51.62	51.71	51.27	51.36	722769	51.36	down	down	correct
STAG.US	STAG Industrial Inc	20191209	30.9	31.04	30.75	30.96	1113537	28.339	up	up	correct
STAR.US	PI	20191209	25.29	25.36	25.29	25.34	2066	21.7711	up	up	correct
STC.US	Stewart Information Services Corporation	20191209	41.58	42.64	40.83	42.37	178405	39.8095	up	up	correct
STE.US	STERIS plc	20191209	153.67	154.13	152.345	152.54	282090	149.9198	down	down	correct
STG.US	Sunlands Technology Group	20191209	2.61	2.61	2.42	2.46	8075	30.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191209	23.04	23.17	22.84	22.93	43991	20.0093	down	down	correct
STL.US	Sterling Bancorp	20191209	20.6	20.67	20.46	20.51	1184574	19.8291	down	down	correct
STLA.US	Stellantis N.V	20191209	13.6844	13.741	13.6562	13.675	1846784	11.5293	down	down	correct
STM.US	STMicroelectronics N.V	20191209	25.6	25.71	25.37	25.39	1282253	25.0242	down	down	correct
STN.US	Stantec Inc	20191209	26.92	27.37	26.84	27.34	67091	26.5523	up	up	correct
STNG.US	Scorpio Tankers Inc	20191209	35.27	36.76	35.09	36.53	1138524	34.6538	up	up	correct
STON.US	StoneMor Inc	20191209	1.1	1.1343	1.09	1.1	51519	1.1
STOR.US	STORE Capital Corporation	20191209	39.68	39.69	39.28	39.51	2673372	35.7956	down	down	correct
STT.US	State Street Corporation	20191209	76.9	78.08	76.51	77.67	4205607	73.1444	up	up	correct
STWD.US	Starwood Property Trust Inc	20191209	24.92	24.96	24.8	24.94	1092200	20.3997	up	up	correct
STZ.US	Constellation Brands Inc	20191209	182.86	183.5	179.52	181.27	1305318	175.8573	down	down	correct
SU.US	Suncor Energy Inc	20191209	31.84	32.09	31.67	31.77	1567459	29.3423	down	up	incorrect
SUI.US	Sun Communities Inc	20191209	159	160.12	157.8698	159.41	429628	152.7417	up	up	correct
SUM.US	Summit Materials Inc	20191209	22.98	23.22	22.72	22.89	954399	22.89	down	down	correct
SUN.US	Sunoco LP	20191209	30.29	30.5954	30.17	30.5	198279	24.6647	up	up	correct
SUP.US	Superior Industries International Inc	20191209	2.94	2.94	2.845	2.91	172281	2.91	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191209	2.93	3.04	2.85	2.95	1116473	2.8548	up	up	correct
SUZ.US	Suzano S.A	20191209	9.22	9.26	9.08	9.1	315234	9.1	down	down	correct
SWCH.US	Switch Inc	20191209	15.21	15.38	14.705	14.76	724041	14.4666	down	down	correct
SWI.US	SolarWinds Corporation	20191209	18.49	18.56	18.17	18.22	446606	17.7954	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191209	156.63	159.16	156.63	158.59	499900	153.3222	up	up	correct
SWM.US	Schweitzer	20191209	44.52	44.75	44.26	44.49	170050	40.3921	down	down	correct
SWN.US	Southwestern Energy Company	20191209	2.01	2.06	1.98	2.02	25430036	2.02	up	up	correct
SWT.US	Stanley Black Decker Inc	20191209	106.92	106.92	103.98	104.77	28700	94.7035	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191209	75.38	75.44	74.61	74.75	254093	70.0103	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191209	8.17	8.22	8.17	8.19	58459	7.0497	up	up	correct
SXC.US	SunCoke Energy Inc	20191209	5.55	5.86	5.55	5.78	1072214	5.253	up	up	correct
SXI.US	Standex International Corporation	20191209	78.93	80.09	78.32	78.63	49126	76.6536	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20191209	64.05	64.05	63.35	63.43	114549	60.4752	down	up	incorrect
SYF.US	Synchrony Financial	20191209	37.76	37.84	37.55	37.56	4242246	35.5023	down	down	correct
SYK.US	Stryker Corporation	20191209	204.02	204.8	199.2035	200.4	1650418	195.9514	down	down	correct
SYY.US	Sysco Corporation	20191209	82.57	83.2299	82.48	83.13	1499899	78.6749	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191209	12.77	12.9	12.74	12.9	68264	42.5204	up	up	correct
TAC.US	TransAlta Corporation	20191209	6.77	6.79	6.65	6.69	870309	6.4862	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20191209	20.11	20.16	20	20.05	1097800	20.05	down	down	correct
TAL.US	TAL Education Group	20191209	46	46.15	45.305	45.47	3466212	45.47	down	down	correct
TALO.US	Talos Energy Inc	20191209	25.02	25.89	24.88	25.42	337538	25.42	up	up	correct
TAP.US	Molson Coors Beverage Company	20191209	51.06	51.63	50.99	51.53	1621991	50.1858	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191209	98.33	98.655	96.6	96.86	78210	96.86	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191209	25.93	26.03	25.92	25.98	208596	23.4867	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191209	26.49	26.56	26.48	26.5	86161	23.9016	up	up	correct
TBI.US	TrueBlue Inc	20191209	23.46	23.55	23.25	23.35	194640	23.35	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20191209	37.23	38.79	37.23	38.79	728	38.79	up	up	correct
TCN.US	Tricon Capital Group Inc	20191209	8.5143	8.5143	8.5143	8.5143	0	7.9588
TCS.US	The Container Store Group Inc	20191209	4	4.06	3.93	3.99	168676	3.7298	down	down	correct
TD.US	The Toronto	20191209	55.37	55.4	54.9544	55.13	1019794	50.5085	down	down	correct
TDC.US	Teradata Corporation	20191209	26.3	26.49	25.96	26	796983	26	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191209	18.72	18.9016	18.72	18.76	52605	12.6143	up	up	correct
TDG.US	TransDigm Group Incorporated	20191209	568.96	571.93	561.61	564.01	302905	533.346	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191209	25.54	25.65	25.54	25.65	10978	23.1123	up	up	correct
TDOC.US	Teladoc Health Inc	20191209	80.04	81.21	78.22	78.33	1385356	78.33	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191209	24.55	24.88	24.23	24.31	704068	22.5628	down	down	correct
TDW.US	Tidewater Inc	20191209	15.81	16.39	15.81	16.2	106265	16.1816	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191209	347.3	347.85	342.33	342.39	209632	342.39	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191209	15.61	15.92	15.5	15.82	199200	13.478	up	up	correct
TECK.US	Teck Resources Limited	20191209	15.96	15.97	15.69	15.74	2895805	15.396	down	down	correct
TEF.US	Telefónica S.A	20191209	7.46	7.49	7.45	7.46	2032719	6.0443
TEI.US	Templeton Emerging Markets Income Fund	20191209	8.86	8.92	8.86	8.9	210072	7.4428	up	up	correct
TEL.US	TE Connectivity Ltd	20191209	92	92.07	91.11	91.56	2218800	88.4633	down	up	incorrect
TEN.US	Tenneco Inc	20191209	13.03	13.49	12.97	13.25	1047712	13.25	up	up	correct
TEO.US	Telecom Argentina S.A	20191209	10.4	10.47	10.12	10.34	276217	9.823	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191209	9.8	9.91	9.58	9.82	12897820	9.82	up	up	correct
TEX.US	Terex Corporation	20191209	28.85	29.14	28.73	29.06	667285	28.6114	up	up	correct
TFC.US	Truist Financial Corporation	20191209	54.96	54.96	54.26	54.72	8382003	50.7886	down	down	correct
TFII.US	TFI International Inc	20191209	32.4835	32.4835	32.4835	32.4835	86	31.3096
TFX.US	Teleflex Incorporated	20191209	366.17	366.505	356.37	357.01	244067	354.3405	down	down	correct
TG.US	Tredegar Corporation	20191209	22.31	22.735	22.31	22.51	90490	14.9595	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191209	8.94	9.17	8.94	9.02	234744	8.9504	up	up	correct
TGI.US	Triumph Group Inc	20191209	28.58	29.23	28.44	29.1	536848	29.0377	up	up	correct
TGNA.US	TEGNA Inc	20191209	15.57	15.89	15.47	15.87	1942273	15.2506	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20191209	15.1	15.47	15.06	15.17	264845	12.9537	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191209	6.11	6.35	6.03	6.25	691730	6.25	up	up	correct
TGT.US	Target Corporation	20191209	124.98	127.18	124.9026	126.45	3552926	122.2651	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20191209	36.71	36.9899	36.04	36.85	1372878	36.85	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191209	136.05	138.09	135.86	137.65	243248	128.4865	up	down	incorrect
THO.US	Thor Industries Inc	20191209	66.43	69.8798	64.23	64.28	2672026	61.885	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191209	18.72	18.7495	18.52	18.53	98863	16.1915	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20191209	26.61	26.815	26.27	26.33	144369	26.33	down	down	correct
THS.US	TreeHouse Foods Inc	20191209	51.56	52.23	51.34	51.68	422479	51.68	up	up	correct
THW.US	Tekla World Healthcare Fund	20191209	13.58	13.6	13.5515	13.6	107015	11.2835	up	up	correct
TIMB.US	W	20191209	17.16	17.42	17.16	17.31	993875	16.4884	up	up	correct
TISI.US	Team Inc	20191209	16.16	16.16	15.92	16.04	163099	16.04	down	down	correct
TJX.US	The TJX Companies Inc	20191209	60.02	60.59	60.02	60.36	5445341	59.2563	up	up	correct
TK.US	Teekay Corporation	20191209	4.65	4.95	4.65	4.82	444820	4.82	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191209	5.86	5.88	5.84	5.85	191636	5.2894	down	down	correct
TKR.US	The Timken Company	20191209	53.38	53.87	53.145	53.47	384188	51.5337	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191209	28.76	28.95	28.72	28.79	158575	26.1344	up	up	correct
TLYS.US	Tilly's Inc	20191209	11.79	12.73	11.69	12.45	526064	9.7354	up	down	incorrect
TM.US	Toyota Motor Corporation	20191209	143.13	143.13	141.86	141.89	103754	135.1712	down	down	correct
TME.US	Tencent Music Entertainment Group	20191209	12.44	12.46	12.15	12.19	4510161	12.19	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20191209	22.9	23.2	22.83	23.11	813901	23.11	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20191209	319.41	320.74	315.81	316.43	896457	314.851	down	down	correct
TMST.US	TimkenSteel Corporation	20191209	6.86	7.35	6.86	7.12	460550	7.12	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20191209	39.7	39.77	37.97	38.25	4495671	38.25	down	down	correct
TNC.US	Tennant Company	20191209	78.78	78.99	78.06	78.59	84121	76.6708	down	up	incorrect
TNET.US	TriNet Group Inc	20191209	54.54	54.78	54.06	54.53	283538	54.53	down	down	correct
TNK.US	Teekay Tankers Ltd	20191209	20.41	21.695	20.41	20.61	939496	20.61	up	up	correct
TNL.US	Travel + Leisure Co	20191209	49.16	49.41	48.52	48.53	391831	44.663	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191209	3.74	3.81	3.65	3.66	517928	17.0858	down	down	correct
TOL.US	Toll Brothers Inc	20191209	41.07	41.62	40.84	41.42	2728682	40.3996	up	up	correct
TPB.US	Turning Point Brands Inc	20191209	26.2	27	26.2	26.77	158200	26.3764	up	up	correct
TPC.US	Tutor Perini Corporation	20191209	14.96	15.075	14.88	14.89	487307	14.3726	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191209	15.65	15.815	15.65	15.75	1071350	15.75	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20191209	669.18	672.5	664	668.94	11349	637.5354	down	down	correct
TPR.US	Tapestry Inc	20191209	25.6	26.22	25.47	25.8	7823306	25.1229	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191209	14.16	14.34	14.07	14.3	211938	11.3502	up	up	correct
TPX.US	Tempur Sealy International Inc	20191209	85.6	86.75	85.24	85.68	2118256	21.2491	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191209	15.74	16.33	15.74	16.07	39502	13.7264	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191209	34.7378	34.7476	34.1553	34.2524	105370	32.4232	down	down	correct
TRC.US	Tejon Ranch Co	20191209	16.04	16.12	16	16.05	126676	16.05	up	up	correct
TREC.US	Trecora Resources	20191209	7.43	7.57	7.31	7.34	121957	7.34	down	down	correct
TREX.US	Trex Company Inc	20191209	86.17	86.54	84.28	85.48	639462	42.74	down	down	correct
TRGP.US	Targa Resources Corp	20191209	35.6	36.51	35.55	36.39	2175903	34.4542	up	up	correct
TRI.US	Thomson Reuters Corporation	20191209	70.92	71.48	70.77	70.9	303432	68.3917	down	down	correct
TRN.US	Trinity Industries Inc	20191209	21.23	21.52	21.2	21.3	804425	19.8882	up	up	correct
TRNO.US	Terreno Realty Corporation	20191209	57.12	57.29	56.8536	56.99	328014	54.4602	down	down	correct
TROX.US	Tronox Holdings plc	20191209	11.06	11.21	10.95	11.06	953437	10.4972
TRP.US	TC Energy Corporation	20191209	50.75	51.07	50.52	51.06	4095306	45.068	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20191209	0.6	0.6016	0.55	0.5652	5894598	5.652	down	down	correct
TRTN.US	Triton International Limited	20191209	37.66	38.04	37.46	37.79	210620	34.0586	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20191209	20.37	20.46	20.365	20.41	307755	14.8585	up	up	correct
TRU.US	TransUnion	20191209	85.65	86.1	85.23	85.34	395100	84.7597	down	up	incorrect
TRV.US	The Travelers Companies Inc	20191209	135.31	135.63	134.82	135.45	1002046	128.917	up	up	correct
TS.US	Tenaris S.A	20191209	21.8	22.095	21.76	21.86	1432693	20.1906	up	up	correct
TSE.US	Trinseo S.A	20191209	36.63	37.05	36.1	36.56	358724	33.9689	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191209	5.84	5.84	5.81	5.81	124775	5.3219	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191209	21.74	21.79	21.67	21.7	164278	15.9932	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191209	55.05	55.19	54.32	54.46	6642291	52.3888	down	up	incorrect
TSN.US	Tyson Foods Inc	20191209	89.35	90.22	89.11	89.67	1557461	85.3305	up	up	correct
TSQ.US	Townsquare Media Inc	20191209	8.48	8.77	8.48	8.73	32607	8.5224	up	up	correct
TT.US	Trane Technologies plc	20191209	131.3	132.28	131.035	131.31	1162405	98.6875	up	down	incorrect
TTC.US	The Toro Company	20191209	78.7	79.135	78.55	78.9	340515	76.768	up	up	correct
TTE.US	TotalEnergies SE	20191209	52.81	53.04	52.53	52.63	1104153	45.5157	down	up	incorrect
TTI.US	TETRA Technologies Inc	20191209	1.27	1.3	1.23	1.26	516647	1.26	down	down	correct
TTM.US	Tata Motors Limited	20191209	11.31	11.38	11.28	11.29	672390	11.29	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191209	11.47	11.86	11.47	11.8	169482	42.6372	up	up	correct
TU.US	TELUS Corporation	20191209	9.6675	9.7225	9.65	9.705	1094292	16.9522	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191209	16.49	16.92	16.3	16.6	359551	16.6	up	up	correct
TUP.US	Tupperware Brands Corporation	20191209	7.79	7.79	7.5	7.58	1471859	7.58	down	down	correct
TV.US	Grupo Televisa S.A.B	20191209	10.65	10.835	10.6	10.76	2130764	10.6862	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191209	26.27	26.3789	26.1715	26.2174	6260	24.989	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191209	25.62	25.62	25.5239	25.55	20338	24.3409	down	up	incorrect
TWI.US	Titan International Inc	20191209	2.91	3.02	2.91	2.98	297442	2.9671	up	down	incorrect
TWLO.US	Twilio Inc	20191209	98.66	100.55	98.55	98.99	2072738	98.99	up	up	correct
TWN.US	The Taiwan Fund Inc	20191209	20.76	20.815	20.76	20.79	6872	15.7512	up	up	correct
TWO.US	Two Harbors Investment Corp	20191209	14.72	14.825	14.7162	14.77	1737549	12.2066	up	up	correct
TWTR.US	Twitter Inc	20191209	30.12	30.75	30.12	30.21	10062270	30.21	up	up	correct
TX.US	Ternium S.A	20191209	21.61	21.86	21.57	21.64	204035	20.112	up	up	correct
TXT.US	Textron Inc	20191209	45.11	45.325	44.045	44.41	2849727	44.2401	down	down	correct
TY.US	Tri	20191209	28.48	28.5907	28.3649	28.42	41827	26.1255	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191209	16.75	17.3	16.69	17.28	460290	61.7148	up	down	incorrect
TYL.US	Tyler Technologies Inc	20191209	286.27	287.235	284.835	285.35	195140	285.35	down	down	correct
UA.US	Under Armour Inc	20191209	17.29	17.78	17.27	17.69	1996077	17.69	up	down	incorrect
UAA.US	Under Armour Inc	20191209	18.9	19.36	18.82	19.27	3383499	19.27	up	up	correct
UAN.US	CVR Partners LP	20191209	2.98	2.98	2.85	2.87	93024	26.7942	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20191209	24.59	24.75	24.56	24.72	77104	22.4444	up	up	correct
UBER.US	Uber Technologies Inc	20191209	27.96	28.36	27.68	27.68	21098387	27.68	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191209	19.25	19.25	19.25	19.25	267	17.4282
UBS.US	UBS Group AG	20191209	12.06	12.12	12.015	12.02	1583765	11.0384	down	up	incorrect
UDR.US	UDR Inc	20191209	47.92	48.035	47.59	47.85	1426297	44.6399	down	down	correct
UE.US	Urban Edge Properties	20191209	20.31	20.53	20.19	20.49	1168169	18.6264	up	down	incorrect
UFI.US	Unifi Inc	20191209	24.72	25.1669	24.65	24.79	47803	24.79	up	up	correct
UFS.US	Domtar Corporation	20191209	38.19	38.93	38.19	38.87	671107	37.6011	up	down	incorrect
UGI.US	UGI Corporation	20191209	43.8	43.9473	43.29	43.4	873140	40.1015	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191209	126.8	126.8	125.75	126.18	15357	126.18	down	down	correct
UGP.US	Ultrapar Participações S.A	20191209	5.12	5.18	5.08	5.16	1630292	4.913	up	up	correct
UHS.US	Universal Health Services Inc	20191209	144.54	144.77	143.49	143.72	475679	142.6823	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191209	121.96	122.76	121.43	121.86	45646	111.9005	down	down	correct
UI.US	Ubiquiti Inc	20191209	197	197.51	192.14	192.57	189571	189.8906	down	down	correct
UIS.US	Unisys Corporation	20191209	11.25	11.45	11.15	11.16	473511	11.16	down	down	correct
UL.US	Unilever PLC	20191209	60.15	60.29	59.95	60.22	542002	56.2418	up	up	correct
UMC.US	United Microelectronics Corporation	20191209	2.68	2.68	2.65	2.65	734471	2.4434	down	up	incorrect
UMH.US	UMH Properties Inc	20191209	15.65	15.76	15.62	15.73	150293	14.3873	up	up	correct
UNF.US	UniFirst Corporation	20191209	205.5	207.815	205.03	205.8	68461	203.7389	up	up	correct
UNFI.US	United Natural Foods Inc	20191209	9.57	9.76	9.5	9.69	1019282	9.69	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191209	280.77	280.87	277.42	277.54	2699241	269.2605	down	down	correct
UNM.US	Unum Group	20191209	29.28	29.73	29.08	29.61	1975705	26.6183	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191209	26.35	26.58	26.35	26.57	15430	23.613	up	down	incorrect
UNP.US	Union Pacific Corporation	20191209	171.29	172.58	170.52	171.36	2087118	164.6145	up	up	correct
UNVR.US	Univar Solutions Inc	20191209	23.88	23.99	23.7	23.71	1321448	23.71	down	down	correct
UPH.US	UpHealth Inc	20191209	9.91	9.91	9.91	9.91	580	9.91
UPS.US	United Parcel Service Inc	20191209	117	118.355	116.56	118.14	1991507	111.9203	up	up	correct
URI.US	United Rentals Inc	20191209	156.3	158.21	155.47	155.86	726094	155.86	down	up	incorrect
USA.US	Liberty All	20191209	6.62	6.63	6.6	6.61	705228	5.4161	down	down	correct
USAC.US	USA Compression Partners LP	20191209	15.65	16.03	15.61	15.94	174788	12.0494	up	up	correct
USB.US	U.S. Bancorp	20191209	59.99	60.41	59.91	60	4427657	55.7212	up	up	correct
USDP.US	USD Partners LP	20191209	9.89	10.1	9.8136	10.1	67569	8.1085	up	up	correct
USFD.US	US Foods Holding Corp	20191209	40.42	40.49	40.04	40.16	954900	40.16	down	down	correct
USM.US	United States Cellular Corporation	20191209	34.79	35.19	33.98	34.25	301384	34.25	down	down	correct
USNA.US	USANA Health Sciences Inc	20191209	76.02	76.99	75.98	76.01	77950	76.01	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191209	116.99	116.99	115.225	116.09	94856	114.1755	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191209	4.99	5.2	4.96	4.97	110140	4.97	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191209	25.21	25.42	25.17	25.23	633917	21.7674	up	up	correct
UTI.US	Universal Technical Institute Inc	20191209	7.4	7.82	7.07	7.81	117299	7.81	up	up	correct
UTL.US	Unitil Corporation	20191209	62.34	62.81	62.15	62.54	70707	58.5432	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191209	28.75	28.96	28.68	28.85	197547	26.6343	up	up	correct
UVV.US	Universal Corporation	20191209	53.21	53.77	53.02	53.59	155829	47.3769	up	up	correct
V.US	Visa Inc	20191209	181.9	183.26	181.3	182.92	10263510	180.6918	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191209	123.75	124.91	123.08	123.66	361252	121.6467	down	down	correct
VALE.US	Vale S.A.	20191209	12.49	12.61	12.35	12.38	42824031	9.8172	down	down	correct
VAPO.US	Vapotherm Inc	20191209	10.77	10.99	10.619	10.72	151903	10.72	down	down	correct
VATE.US	Innovate Corp	20191209	2.2	2.25	2.14	2.23	173547	2.23	up	up	correct
VBF.US	Invesco Bond Fund	20191209	20.41	20.472	20.2	20.3	38876	17.7428	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191209	10.22	10.4	10.22	10.3701	26606	8.7296	up	up	correct
VCRA.US	Vocera Communications Inc	20191209	21.71	22.18	21.4	21.82	324795	21.82	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20191209	12.57	12.66	12.56	12.5868	106439	11.5096	up	up	correct
VEC.US	Vectrus Inc	20191209	50.38	50.65	50.0381	50.39	83359	50.39	up	up	correct
VEDL.US	Vedanta Limited	20191209	8.07	8.17	8.0602	8.14	436862	6.7323	up	up	correct
VEEV.US	Veeva Systems Inc	20191209	144.38	145.7363	142.57	143.55	1397939	143.55	down	down	correct
VER.US	VEREIT Inc	20191209	9.66	9.67	9.59	9.63	9392116	43.1984	down	down	correct
VET.US	Vermilion Energy Inc	20191209	14.67	15	14.56	14.9	981593	13.927	up	up	correct
VFC.US	V.F. Corporation	20191209	89.84	90.98	89.57	90.85	1607542	86.2383	up	down	incorrect
VGI.US	Virtus Global Multi	20191209	12.65	12.71	12.62	12.6964	57539	10.2364	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191209	12.7	12.71	12.66	12.71	122483	11.496	up	up	correct
VGR.US	Vector Group Ltd	20191209	13.33	13.4275	12.7	12.74	2226855	10.9054	down	down	correct
VHC.US	VirnetX Holding Corp	20191209	3.82	3.9	3.76	3.85	233563	3.3023	up	down	incorrect
VHI.US	Valhi Inc	20191209	1.83	1.88	1.8201	1.85	83205	21.1993	up	up	correct
VICI.US	VICI Properties Inc	20191209	24.94	25.01	24.84	24.92	2710203	22.1186	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20191209	35.6124	37.25	35.6124	37.25	14988	37.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191209	13.48	13.77	13.25	13.3	5506963	13.3	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191209	7.42	8.01	7.4	7.68	222608	7.68	up	up	correct
VIV.US	Telefônica Brasil S.A	20191209	13.62	13.82	13.62	13.73	2746762	11.4207	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20191209	12.34	12.35	12.3	12.34	107550	11.1664
VLO.US	Valero Energy Corporation	20191209	93.35	93.62	92.27	92.52	3322646	82.2693	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191209	10.21	10.39	10.12	10.24	395841	10.24	up	up	correct
VLT.US	Invesco High Income Trust II	20191209	13.98	13.99	13.94	13.94	40489	11.6363	down	up	incorrect
VMC.US	Vulcan Materials Company	20191209	143.43	143.43	141.76	142.46	895628	139.7685	down	up	incorrect
VMI.US	Valmont Industries Inc	20191209	143	143.88	142.42	142.42	67168	138.6773	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191209	12.46	12.49	12.43	12.46	97131	11.2737
VNCE.US	Vince Holding Corp	20191209	22.62	23.1	22.14	22.72	106108	22.72	up	up	correct
VNE.US	Veoneer Inc	20191209	15.73	15.78	15.46	15.49	263984	15.49	down	up	incorrect
VNO.US	Vornado Realty Trust	20191209	65.62	66.28	65.33	65.95	858902	57.4735	up	up	correct
VNTR.US	Venator Materials PLC	20191209	3.6	3.66	3.48	3.5	356575	3.5	down	down	correct
VOC.US	VOC Energy Trust	20191209	4.64	4.832	4.6299	4.78	49057	3.8821	up	up	correct
VOYA.US	Voya Financial Inc	20191209	58	58.31	57.8	58.21	864978	57.116	up	up	correct
VPG.US	Vishay Precision Group Inc	20191209	34.18	34.25	33.72	34.04	25363	34.04	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191209	13.56	13.58	13.55	13.56	12820	12.3116
VRS.US	Verso Corporation	20191209	18.73	18.97	18.61	18.82	220284	14.2136	up	up	correct
VRT.US	Vertiv Holdings Co	20191209	10.4	10.455	10.39	10.45	665100	10.4404	up	down	incorrect
VRTV.US	Veritiv Corporation	20191209	20.05	21.09	20.05	21.02	105757	21.02	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191209	20.1	20.13	19.71	19.76	552340	18.899	down	down	correct
VST.US	Vistra Corp	20191209	24.17	24.265	23.57	23.67	7543886	22.131	down	down	correct
VSTO.US	Vista Outdoor Inc	20191209	8.13	8.26	8.1	8.16	358249	8.16	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191209	10.91	10.96	10.895	10.91	288075	9.2271
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191209	13.9	13.9	13.69	13.7	30228	12.5258	down	down	correct
VTOL.US	Bristow Group Inc	20191209	9.37	9.635	9.3196	9.47	37695	28.41	up	up	correct
VTR.US	Ventas Inc	20191209	57.5	57.81	57.25	57.5	1612131	52.1328
VVI.US	Viad Corp	20191209	66.03	66.36	65.36	65.6	103030	65.2903	down	down	correct
VVR.US	Invesco Senior Income Trust	20191209	4.12	4.13	4.105	4.11	312676	3.5395	down	down	correct
VVV.US	Valvoline Inc	20191209	22.35	22.595	22.2	22.21	769964	21.4372	down	down	correct
VZ.US	Verizon Communications Inc	20191209	60.98	61.11	60.87	61.01	9490329	55.9208	up	down	incorrect
W.US	Wayfair Inc	20191209	84.99	89.35	84.63	88.18	2235358	88.18	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191209	77	77.6	74.82	75.01	3516383	74.0619	down	down	correct
WAL.US	Western Alliance Bancorporation	20191209	53.57	54.08	53.5	53.86	610512	51.9462	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191209	26.0016	26.03	25.95	26.01	7654	22.9958	up	up	correct
WAT.US	Waters Corporation	20191209	227.2	228.12	225.43	226.63	357949	226.63	down	down	correct
WBK.US	Westpac Banking Corporation	20191209	16.66	16.67	16.5	16.5	489883	15.4454	down	down	correct
WBS.US	Webster Financial Corporation	20191209	49.73	50.06	49.52	49.78	529295	45.8672	up	up	correct
WBT.US	Welbilt Inc	20191209	16.44	16.5	16.27	16.44	979967	16.44
WCC.US	WESCO International Inc	20191209	55	55.47	54.85	54.87	328913	54.87	down	down	correct
WCN.US	Waste Connections Inc	20191209	91.1	91.4	90.33	90.39	558866	89.0601	down	down	correct
WD.US	Walker & Dunlop Inc	20191209	65.82	66.31	65.6397	65.95	156362	63.1272	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191209	14.16	14.21	14.04	14.18	22032	12.5712	up	up	correct
WEC.US	WEC Energy Group Inc	20191209	89.1	89.21	88.63	88.77	815503	83.9023	down	down	correct
WEI.US	Weidai Ltd	20191209	4.33	4.33	3.7886	3.84	45449	3.84	down	up	incorrect
WELL.US	Welltower Inc	20191209	83.78	83.98	82.92	83.14	1697458	76.8666	down	down	correct
WES.US	Western Midstream Partners LP	20191209	17.75	18.69	17.65	18.57	1483156	15.0734	up	up	correct
WEX.US	WEX Inc	20191209	199	199.75	197	197.37	165403	197.37	down	down	correct
WF.US	Woori Financial Group Inc	20191209	28.94	29.09	28.8	29	47532	26.1624	up	up	correct
WFC.US	Wells Fargo & Company	20191209	54.17	54.545	53.91	53.92	15107447	51.1392	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191209	41	41	41	41	0	40.0607
WGO.US	Winnebago Industries Inc	20191209	47.99	48.28	46.3	46.48	724960	45.6926	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191209	58.13	58.39	57.89	57.96	556400	56.2764	down	up	incorrect
WHD.US	Cactus Inc	20191209	30.98	31.5	30.98	31.38	259708	30.6471	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191209	29.96	29.96	29.07	29.44	48954	25.612	down	down	correct
WHR.US	Whirlpool Corporation	20191209	147.4	148	145.9	146.22	482214	137.9501	down	down	correct
WIA.US	Western Asset Inflation	20191209	11.9	11.91	11.89	11.903	11524	9.8678	up	down	incorrect
WIT.US	Wipro Limited	20191209	3.65	3.67	3.63	3.63	686463	3.6091	down	down	correct
WIW.US	Western Asset Inflation	20191209	11.21	11.23	11.19	11.22	104608	10.0623	up	up	correct
WK.US	Workiva Inc	20191209	43.68	43.89	42.88	42.92	256196	42.92	down	down	correct
WLK.US	Westlake Chemical Corporation	20191209	69.19	69.6	68.68	68.87	326554	66.7529	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191209	21.81	21.99	21.8	21.92	25978	18.5403	up	up	correct
WM.US	Waste Management Inc	20191209	111.59	111.86	111.25	111.77	2120735	107.9201	up	up	correct
WMB.US	The Williams Companies Inc	20191209	22.35	22.935	22.34	22.9	10841237	19.4677	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191209	10.43	10.49	10.42	10.48	212297	9.1848	up	up	correct
WMK.US	Weis Markets Inc	20191209	39.93	40.19	39.7363	39.78	45141	37.8731	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20191209	38.24	38.57	37.97	37.99	589162	37.5902	down	down	correct
WMT.US	Walmart Inc	20191209	119.57	119.86	119.1844	119.36	4835474	115.5625	down	down	correct
WNC.US	Wabash National Corporation	20191209	15.64	15.78	15.55	15.64	380969	14.8701
WNS.US	WNS (Holdings) Limited	20191209	63.06	63.98	62.93	63.06	249357	63.06
WOLF.US	Wolfspeed Inc	20191209	44.5	44.85	43.24	43.32	1002179	43.32	down	down	correct
WOR.US	Worthington Industries Inc	20191209	39.29	40.68	39.29	40.14	251071	38.085	up	up	correct
WOW.US	WideOpenWest Inc	20191209	6.88	6.945	6.67	6.67	298604	6.67	down	down	correct
WPC.US	W. P. Carey Inc	20191209	81.56	81.83	81.17	81.8	580387	72.5607	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191209	27.56	27.56	27.03	27.1	1742357	26.4578	down	down	correct
WPP.US	WPP plc	20191209	63.65	63.73	63.36	63.51	66013	57.4869	down	down	correct
WRB.US	W. R. Berkley Corporation	20191209	70.23	70.49	69.87	70.15	978556	67.7901	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191209	30.77	30.96	30.58	30.87	548096	27.8832	up	down	incorrect
WRI.US	Weingarten Realty Investors	20191209	31.21	31.44	31.05	31.36	734299	28.4204	up	up	correct
WRK.US	WestRock Company	20191209	41.33	41.4	40.8	40.89	1756261	38.9324	down	down	correct
WSM.US	Williams	20191209	70.11	71.27	69.82	69.84	871491	67.0007	down	down	correct
WSO.US	Watsco Inc	20191209	180.58	181.32	179.18	180.07	120645	168.5658	down	down	correct
WSR.US	Whitestone REIT	20191209	13.7	13.78	13.66	13.76	249001	12.2169	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20191209	147.46	147.46	144.56	144.73	252219	143.9897	down	down	correct
WTI.US	W&T Offshore Inc	20191209	4.37	4.515	4.36	4.47	1582905	4.47	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191209	1097.3	1102.5	1097.3	1102.42	5126	1100.1408	up	up	correct
WTRG.US	Essential Utilities Inc	20191209	45.36	45.48	45.16	45.37	884178	43.449	up	up	correct
WTRU.US	Aqua America Inc	20191209	60.75	60.88	60.7	60.8	91700	54.8775	up	up	correct
WTS.US	Watts Water Technologies Inc	20191209	97.93	98.47	97.53	97.75	155996	96.1855	down	up	incorrect
WTTR.US	Select Energy Services Inc	20191209	8.05	8.33	8.05	8.17	249199	8.17	up	down	incorrect
WU.US	The Western Union Company	20191209	26.79	27.1	26.77	26.93	4894553	24.6002	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191209	63	63.105	61.89	62.69	737578	61.3215	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20191209	32.83	33.19	32.79	33.03	479219	32.0728	up	up	correct
WY.US	Weyerhaeuser Company	20191209	29.45	29.45	29.225	29.38	2648181	27.9359	down	down	correct
X.US	United States Steel Corporation	20191209	14.11	14.44	14.02	14.09	11736230	13.9774	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191209	8.4	8.4045	8.3	8.32	92873	6.5858	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191209	21.36	21.6	21.36	21.51	554850	20.6789	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191209	3.75	3.82	3.75	3.78	155635	3.4399	up	up	correct
XL.US	XL Fleet Corp	20191209	10.03	10.03	9.9	9.9	700	9.9	down	down	correct
XOM.US	Exxon Mobil Corporation	20191209	69.08	69.97	69.02	69.66	12406430	60.7713	up	up	correct
XPO.US	XPO Logistics Inc	20191209	81.7419	82.7914	81.652	82.5116	420613	48.0277	up	up	correct
XPRO.US	Frank’s International NV	20191209	30.54	31.44	30.54	30.9	75917	30.9	up	down	incorrect
XYF.US	X Financial	20191209	1.79	1.92	1.78	1.9	195919	5.7	up	down	incorrect
XYL.US	Xylem Inc	20191209	74.95	75.46	74.29	75.4	1095142	73.7123	up	up	correct
Y.US	Alleghany Corporation	20191209	792.02	793.91	787.71	792.09	36298	775.209	up	up	correct
YCBD.US	PA	20191209	8.81	8.95	8.51	8.76	2946	7.0722	down	down	correct
YELP.US	Yelp Inc	20191209	33.21	33.56	32.95	33.08	541262	33.08	down	down	correct
YETI.US	YETI Holdings Inc	20191209	31.35	31.55	30.47	30.81	875665	30.81	down	down	correct
YEXT.US	Yext Inc	20191209	14.15	14.79	13.82	14.38	2492389	14.38	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20191209	9.8	10.3	9.74	10.16	3924908	10.16	up	up	correct
YRD.US	Yiren Digital Ltd	20191209	4.79	4.85	4.71	4.72	166926	4.72	down	down	correct
YUM.US	Yum! Brands Inc	20191209	98.68	99.275	98.53	98.98	1802781	95.5104	up	up	correct
YUMC.US	Yum China Holdings Inc	20191209	44.71	45.38	44.495	45.28	2339800	44.7031	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20191209	148.47	148.805	146.55	146.72	626105	144.3914	down	down	correct
ZEN.US	Zendesk Inc	20191209	75.37	75.65	74.34	75.08	1091389	75.08	down	down	correct
ZEPP.US	Zepp Health Corporation	20191209	11.59	12.2	11.5	12.12	371772	12.12	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20191209	30.95	31.0352	30.77	30.77	7767	30.77	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191209	20.94	21.12	20.835	20.84	721694	20.4425	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191209	11.12	11.17	11.09	11.17	155853	8.8824	up	up	correct
ZTS.US	Zoetis Inc	20191209	121.49	122	120.6305	121.23	1618906	119.8789	down	down	correct
ZUO.US	Zuora Inc	20191209	15.03	15.66	14.94	15.46	1108210	15.46	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191209	31.51	31.75	31.51	31.62	539500	31.1213	up	down	incorrect
ZYME.US	Zymeworks Inc	20191209	41.53	41.8277	38.96	39.66	272593	39.66	down	up	incorrect