CollectAI

close-nyse_stocks

2019/12/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191212	83.49	84.98	83.17	84.81	1920881	83.6108	up	up	correct
AA.US	Alcoa Corporation	20191212	20.4	21.34	20.31	21.26	3444233	21.2137	up	up	correct
AAIC.US	PC	20191212	21.972	22.15	21.93	22.15	13950	17.5145	up	up	correct
AAP.US	Advance Auto Parts Inc	20191212	155.59	157.84	155.45	156.12	710320	152.468	up	up	correct
AAT.US	American Assets Trust Inc	20191212	46.28	46.51	44.885	44.9	331296	42.1628	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191212	28.85	30.2	28.83	30.19	1012083	25.3507	up	up	correct
ABB.US	ABB Ltd	20191212	23.18	23.64	23.17	23.62	2637242	21.9906	up	up	correct
ABBV.US	AbbVie Inc	20191212	86.76	88.94	86.75	88.73	6261106	80.2275	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191212	87.1	87.81	86.125	86.79	507467	83.9865	down	down	correct
ABEV.US	Ambev S.A	20191212	4.46	4.57	4.46	4.57	14951310	4.1563	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191212	114.75	123.445	114.75	122.67	316119	122.67	up	up	correct
ABM.US	ABM Industries Incorporated	20191212	38.16	38.52	37.83	37.95	263648	36.4754	down	up	incorrect
ABT.US	Abbott Laboratories	20191212	84.78	86.28	84.635	85.97	4155194	83.3473	up	up	correct
AC.US	Associated Capital Group Inc	20191212	36.78	36.78	36.16	36.16	3902	35.5105	down	up	incorrect
ACA.US	Arcosa Inc	20191212	40.07	40.74	40.005	40.49	206765	40.1631	up	up	correct
ACC.US	American Campus Communities Inc	20191212	46.68	46.904	45.57	45.78	901473	41.8152	down	down	correct
ACCO.US	ACCO Brands Corporation	20191212	9.44	9.5	9.38	9.5	432203	8.8363	up	up	correct
ACEL.US	WS	20191212	11.66	12	11.57	12	300022	10.3712	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191212	8.1	8.38	8.1	8.31	54007	8.31	up	up	correct
ACM.US	AECOM	20191212	42.86	43.66	42.66	43.35	1281300	43.35	up	up	correct
ACN.US	Accenture plc	20191212	202.16	204.43	201.24	203.92	1932584	198.2477	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191212	15.6	15.74	15.58	15.58	309567	12.4091	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191212	24.89	25	24.7	24.73	34782	17.8669	down	down	correct
ADM.US	Archer	20191212	44.12	45.045	44.11	44.91	3332895	42.4131	up	up	correct
ADNT.US	Adient plc	20191212	23.8	24.71	23.21	24.61	1308200	24.61	up	up	correct
ADT.US	ADT Inc	20191212	8.5	8.5128	8.1337	8.43	1740404	8.1299	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20191212	15.5	15.64	15.49	15.59	226642	12.6391	up	up	correct
AEE.US	Ameren Corporation	20191212	74.78	75.19	74.395	74.71	1173822	70.9093	down	down	correct
AEFC.US	AEFC	20191212	25.34	25.39	25.23	25.29	184500	23.4651	down	down	correct
AEG.US	Aegon N.V	20191212	4.51	4.6	4.5	4.6	2276268	4.3264	up	down	incorrect
AEL.US	PA	20191212	25.56	25.6	25.46	25.51	150409	22.9835	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20191212	61.99	62.03	60.14	60.71	1103805	58.3912	down	down	correct
AENZ.US	Aenza S.A.A	20191212	2.2	2.2	2.13	2.14	129235	2.14	down	down	correct
AEO.US	American Eagle Outfitters Inc	20191212	14	14.96	13.91	14.84	10295110	13.9501	up	up	correct
AER.US	AerCap Holdings N.V	20191212	61.03	62.29	60.74	62.1	707570	62.1	up	down	incorrect
AES.US	The AES Corporation	20191212	18.88	19.15	18.865	18.93	4581940	17.8625	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20191212	13.83	13.83	13.66	13.68	55588	12.9986	down	down	correct
AFG.US	American Financial Group Inc	20191212	110.41	111.855	110.18	110.87	385446	85.4709	up	up	correct
AFGB.US	American Financial Group Inc	20191212	26.53	26.53	26.3616	26.49	6469	24.4265	down	down	correct
AFGC.US	American Financial Group Inc	20191212	25.68	25.68	25.51	25.65	58744	23.233	down	down	correct
AFI.US	Armstrong Flooring Inc	20191212	4.13	4.64	4.12	4.23	270402	4.23	up	up	correct
AFL.US	Aflac Incorporated	20191212	53.13	54.04	52.985	53.9	2906399	51.1773	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20191212	14.92	14.95	14.88	14.93	67978	12.9008	up	up	correct
AG.US	First Majestic Silver Corp	20191212	10.94	11.06	10.5509	10.69	5806400	10.678	down	down	correct
AGCO.US	AGCO Corporation	20191212	76.18	78.207	75.91	78.09	744634	74.9415	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191212	10.13	10.18	10.1	10.16	37786	8.7323	up	up	correct
AGI.US	Alamos Gold Inc	20191212	5.61	5.65	5.4	5.43	1830188	5.3108	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20191212	49.47	50.44	49.42	50.31	518493	48.046	up	up	correct
AGR.US	Avangrid Inc	20191212	48.6	48.97	48.4813	48.92	329349	45.5328	up	up	correct
AGRO.US	Adecoagro S.A	20191212	7.67	7.85	7.6	7.77	1856221	7.77	up	up	correct
AGS.US	PlayAGS Inc	20191212	11.57	12.01	11.37	12	551102	12	up	up	correct
AGX.US	Argan Inc	20191212	35.58	36.73	35.11	36.61	231625	33.5224	up	up	correct
AHH.US	PA	20191212	27	27	27	27	0	23.5715
AHL.US	PE	20191212	25.7	25.7	25.3506	25.41	61931	22.7568	down	down	correct
AHT.US	PI	20191212	21.7718	21.7718	21.5549	21.6	10784	19.8741	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191212	23.5213	23.6762	23.4	23.45	5831	20.4059	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191212	14.82	14.94	14.81	14.91	78112	12.7906	up	down	incorrect
AIG.US	PA	20191212	26.85	26.97	26.6	26.93	48268	24.1852	up	up	correct
AIN.US	Albany International Corp	20191212	81.3	82.57	80.66	82.1	313931	79.8898	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191212	19.9	19.9	19.717	19.8	76900	14.6309	down	down	correct
AIR.US	AAR Corp	20191212	44.9	45.15	44.74	45.03	168465	44.7861	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191212	64.92	67.65	64.755	67.59	322021	65.2822	up	up	correct
AIV.US	Apartment Investment and Management Company	20191212	5.5514	5.5713	5.4637	5.4868	1112895	5.0749	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191212	24.2522	24.2522	24.2522	24.2522	400	21.8416
AIZ.US	Assurant Inc	20191212	130.38	131.47	130.22	130.44	385775	126.0613	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191212	94.66	95.24	94.28	94.62	670016	91.7837	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191212	44.12	44.96	43.95	44.68	465028	40.2615	up	up	correct
AJX.US	Great Ajax Corp	20191212	15.14	15.17	15.08	15.09	119623	12.9962	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191212	27.17	27.4	27.17	27.4	386	23.5542	up	up	correct
AKO.US	B	20191212	17.34	17.5384	17.34	17.43	6152	15.6942	up	up	correct
AKR.US	Acadia Realty Trust	20191212	25.97	26.18	25.39	25.41	795476	24.0561	down	down	correct
AL.US	PA	20191212	26.35	26.47	26.25	26.4027	19125	23.3728	up	down	incorrect
ALB.US	Albemarle Corporation	20191212	65.7	68.2	65.6	68.02	1771914	66.3499	up	up	correct
ALC.US	Alcon AG	20191212	55.66	56.34	55.63	56.33	758970	56.1667	up	up	correct
ALE.US	ALLETE Inc	20191212	79.54	79.95	78.39	78.82	440016	72.8733	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191212	20.93	21.34	20.9257	20.98	850788	19.9116	up	up	correct
ALG.US	Alamo Group Inc	20191212	116.61	118.74	115.895	117.87	50879	116.8642	up	down	incorrect
ALIN.US	PE	20191212	22.02	22.2	22.0127	22.14	6324	18.7663	up	up	correct
ALK.US	Alaska Air Group Inc	20191212	67.42	68.47	67.1703	67.69	1553837	67.3083	up	up	correct
ALL.US	The Allstate Corporation	20191212	109.39	110.57	108.93	110.35	1757153	105.2094	up	down	incorrect
ALLE.US	Allegion plc	20191212	123.93	125.63	123.75	124.47	978138	121.357	up	up	correct
ALLY.US	PA	20191212	25.91	25.97	25.91	25.93	445361	25.93	up	up	correct
ALP.US	PQ	20191212	26.5	26.5	26.21	26.26	7764	23.6256	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191212	48.53	49.7	48.36	49.48	1336800	47.6519	up	up	correct
ALV.US	Autoliv Inc	20191212	83.97	85.84	83.62	85.78	325706	83.0789	up	up	correct
ALX.US	Alexander's Inc	20191212	318.9	323.82	314.7	317	25712	277.7371	down	down	correct
AM.US	Antero Midstream Corporation	20191212	5.49	6.04	5.41	5.92	10251640	4.2406	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191212	21.14	21.2	20.865	21.01	174597	21.01	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191212	8.25	8.44	8.18	8.3	2407895	8.2494	up	down	incorrect
AMCR.US	Amcor plc	20191212	10.5	10.69	10.45	10.68	4938800	9.8258	up	up	correct
AME.US	AMETEK Inc	20191212	98.79	99.835	98.245	99.3	761012	97.9438	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191212	83.66	87.1	83.599	86.94	388035	86.5467	up	up	correct
AMH.US	PH	20191212	26.43	26.58	26.3623	26.5155	3440	23.6066	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191212	26.9	27.56	26.57	27.31	144656	27.31	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20191212	60.21	61.16	59.79	59.95	204013	59.95	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191212	15.22	15.61	15.22	15.47	3882	14.7035	up	up	correct
AMP.US	Ameriprise Financial Inc	20191212	164.42	169.09	164.24	168.43	773617	161.2019	up	up	correct
AMPY.US	Amplify Energy Corp	20191212	5.62	6.34	5.6	6.2	422067	6.2	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191212	6.74	7.08	6.59	6.9	258497	6.9	up	up	correct
AMRC.US	Ameresco Inc	20191212	16.43	16.48	16.35	16.4	190377	16.4	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191212	4.69	5.35	4.32	5.04	48250871	5.04	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191212	211.65	211.86	208.61	209.69	1836052	200.876	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191212	15.37	15.585	15.34	15.47	2206602	14.7092	up	up	correct
AN.US	AutoNation Inc	20191212	51.67	52.47	51.28	52.33	897802	52.33	up	up	correct
ANET.US	Arista Networks Inc	20191212	191.61	194.9	190.338	192.7	3688092	48.175	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191212	16.68	17.6	16.5351	17.34	3652806	17.0892	up	down	incorrect
ANH.US	PC	20191212	25.61	25.61	25.5826	25.6	5041	22.7978	down	up	incorrect
ANTM.US	Anthem Inc	20191212	281.83	285.04	280.4	284.42	1110616	277.2714	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191212	8.66	8.75	8.65	8.75	234024	7.4869	up	up	correct
AON.US	Aon plc	20191212	204.78	206.07	204.25	205.88	772796	202.3965	up	up	correct
AOS.US	A. O. Smith Corporation	20191212	45.5	46.89	45.26	46.79	2008669	45.0681	up	up	correct
AP.US	Ampco	20191212	2.96	3.12	2.95	3.01	35156	3.01	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191212	30.47	31.24	30.26	31.17	482151	26.1631	up	up	correct
APD.US	Air Products and Chemicals Inc	20191212	229.79	232.805	229.35	232.4	2177397	222.6348	up	up	correct
APG.US	APi Group Corporation	20191212	9.5	9.5	9.35	9.45	2386141	9.45	down	up	incorrect
APH.US	Amphenol Corporation	20191212	105.81	108.23	105.46	108.02	2571794	52.8599	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20191212	15.86	15.98	15.74	15.79	1878706	15.4398	down	up	incorrect
APO.US	PB	20191212	26.51	26.67	26.46	26.67	30306	23.676	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191212	6.85	7.08	6.85	7.06	183776	7.06	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20191212	13.45	13.5	13.205	13.24	334051	11.2471	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191212	14.25	14.325	13.95	14.04	622830	12.8788	down	down	correct
AQNA.US	AQNA	20191212	27.2	27.22	26.98	27.13	18516	23.8846	down	down	correct
AQNB.US	AQNB	20191212	26.88	26.91	26.67	26.77	14500	23.899	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191212	19.67	20.155	19.5584	20.11	667446	20.11	up	up	correct
AR.US	Antero Resources Corporation	20191212	2.65	3.0099	2.64	2.92	12506710	2.92	up	up	correct
ARC.US	ARC Document Solutions Inc	20191212	1.13	1.16	1.11	1.12	180415	1.0626	down	down	correct
ARCH.US	Arch Resources Inc	20191212	75.44	78.06	74.77	77.64	569292	76.6271	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20191212	7.52	7.8	7.52	7.75	945199	7.3267	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191212	14.79	14.825	14.74	14.77	118056	12.3549	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191212	159.49	160.39	156.75	156.85	822387	148.9806	down	down	correct
ARES.US	Ares Management Corporation	20191212	33.68	33.94	33.18	33.47	354628	30.9204	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191212	25.54	25.54	25.46	25.5359	6859	22.4969	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191212	64.54	67.21	64.53	66.8	196832	63.3038	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191212	18.45	18.51	18.38	18.43	790651	14.4324	down	down	correct
ARL.US	American Realty Investors Inc	20191212	14.07	15.69	14.07	15.69	4073	15.69	up	up	correct
ARLO.US	Arlo Technologies Inc	20191212	3.15	3.94	3.12	3.87	2707901	3.87	up	up	correct
ARMK.US	Aramark	20191212	42.68	43.39	42.58	43.25	1321509	42.0875	up	up	correct
AROC.US	Archrock Inc	20191212	9.11	9.3	9.11	9.23	1334788	7.9014	up	up	correct
ARW.US	Arrow Electronics Inc	20191212	83.05	85.17	82.955	85.12	535017	85.12	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191212	12.85	12.87	12.6	12.74	98132	12.7136	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191212	8.5	8.69	8.46	8.6	203809	8.5296	up	up	correct
ASG.US	Liberty All	20191212	6.17	6.2	6.1	6.17	200600	5.046
ASGN.US	ASGN Incorporated	20191212	68	69.39	67.6	69.2	406707	69.2	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191212	75.4	76.82	74.98	76.59	482697	74.5017	up	up	correct
ASIX.US	AdvanSix Inc	20191212	19.37	20.35	19.37	20.25	158105	20.1973	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20191212	7.9	8.08	7.8924	7.99	24378	7.99	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191212	178.5	180.91	178.5	180.76	46656	176.7862	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191212	5.47	5.7	5.47	5.69	617171	5.3469	up	up	correct
ATCO.US	PI	20191212	26.05	26.06	25.94	25.9723	23891	22.0637	down	down	correct
ATEN.US	A10 Networks Inc	20191212	6.44	6.58	6.395	6.43	161805	6.4106	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191212	33.83	35.045	33.74	34.98	386445	34.98	up	up	correct
ATHM.US	Autohome Inc	20191212	72.16	75.21	72.16	74.39	1001052	73.0709	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191212	23.13	23.95	23.04	23.33	1391116	23.33	up	up	correct
ATKR.US	Atkore Inc	20191212	41.68	42.2	41.44	41.68	362095	41.68
ATO.US	Atmos Energy Corporation	20191212	107.05	107.11	105.95	106.51	676939	102.1154	down	down	correct
ATR.US	AptarGroup Inc	20191212	112.51	114.44	112.51	114.18	406995	111.5406	up	up	correct
ATTO.US	Atento S.A	20191212	2.7938	2.85	2.76	2.84	51706	14.2769	up	up	correct
ATUS.US	Altice USA Inc	20191212	26.11	26.74	26.04	26.43	4854038	26.43	up	up	correct
AU.US	AngloGold Ashanti Limited	20191212	21	21.12	20.025	20.21	3486722	19.5805	down	down	correct
AUD.US	Audacy Inc	20191212	4.84	4.97	4.84	4.88	731551	4.839	up	up	correct
AUST.US	Austin Gold Corp.	20191212	17.16	17.16	17.13	17.13	5736	17.13	down	up	incorrect
AUY.US	Yamana Gold Inc	20191212	3.77	3.82	3.64	3.67	14096257	3.5364	down	down	correct
AVA.US	Avista Corporation	20191212	47.8	48.29	47.4063	47.55	545013	43.8445	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191212	8.33	8.46	8.33	8.38	58609	7.4927	up	up	correct
AVB.US	AvalonBay Communities Inc	20191212	211.72	212.8	208.13	209.16	763345	196.0772	down	down	correct
AVD.US	American Vanguard Corporation	20191212	16.9	17.38	16.9	17.22	234608	17.0702	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191212	15.26	15.29	15.075	15.29	82999	12.0104	up	up	correct
AVLR.US	Avalara Inc	20191212	72.09	73.04	70.55	71.55	586829	71.55	down	down	correct
AVNS.US	Avanos Medical Inc	20191212	32.58	33.3	32.01	32.21	285937	32.21	down	down	correct
AVNT.US	Avient Corporation	20191212	30.91	31.925	30.69	31.83	387200	30.3289	up	up	correct
AVTR.US	PA	20191212	18.44	18.845	18.16	18.34	3724305	13.7033	down	down	correct
AVY.US	Avery Dennison Corporation	20191212	129.8	131.12	129.24	129.62	491033	125.5508	down	down	correct
AVYA.US	Avaya Holdings Corp	20191212	11.06	11.35	10.99	11.23	4585548	11.23	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191212	12.15	12.15	12.08	12.11	215900	10.5508	down	down	correct
AWI.US	Armstrong World Industries Inc	20191212	93.92	94.67	93.19	93.82	291000	92.0205	down	down	correct
AWK.US	American Water Works Company Inc	20191212	120.6	120.78	117.97	118.43	1249165	114.9555	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20191212	6.39	6.41	6.32	6.38	332637	5.3455	down	down	correct
AWR.US	American States Water Company	20191212	86.88	87.54	86.1184	86.27	172408	83.5216	down	down	correct
AX.US	Axos Financial Inc	20191212	28.62	29.5	28.62	29.29	274809	29.29	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20191212	10.55	11.075	10.46	11.04	2203676	11.04	up	up	correct
AXP.US	American Express Company	20191212	120.6	123.07	120.05	122.64	2936293	119.1006	up	down	incorrect
AXR.US	AMREP Corporation	20191212	5.93	6.22	5.93	6.2	1357	6.2	up	up	correct
AXS.US	PE	20191212	25.65	25.8	25.6	25.8	47429	23.0993	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20191212	29.95	30.19	29.82	29.94	1475600	29.94	down	down	correct
AYI.US	Acuity Brands Inc	20191212	132.07	133.21	131.515	133.13	329670	131.9907	up	up	correct
AYX.US	Alteryx Inc	20191212	99.01	99.24	93.18	94.63	3949021	94.63	down	down	correct
AZO.US	AutoZone Inc	20191212	1239.17	1253.564	1227.69	1230.92	301276	1230.92	down	down	correct
AZRE.US	Azure Power Global Limited	20191212	12.7614	12.92	12.61	12.75	61818	12.75	down	down	correct
AZUL.US	Azul S.A	20191212	39.51	40.51	39.51	40.26	193606	40.26	up	up	correct
AZZ.US	AZZ Inc	20191212	44.41	45.37	44.41	44.8	262068	43.3297	up	up	correct
B.US	Barnes Group Inc	20191212	61.36	63.14	60.8197	62.53	160150	60.8147	up	up	correct
BA.US	The Boeing Company	20191212	348.25	351.07	341	346.29	5981408	344.2419	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191212	203.71	206	202	204.5	22494330	204.5	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191212	14.34	14.34	14.25	14.3	12554	13.391	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191212	69.92	70.03	68.86	69.35	1323722	67.1177	down	down	correct
BAK.US	Braskem S.A	20191212	14.17	14.36	14.17	14.31	42557	12.5365	up	up	correct
BALY.US	Bally's Corporation	20191212	24.12	24.9946	24.12	24.71	247056	24.71	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191212	57.737	57.8959	56.7542	56.8436	2603868	37.0276	down	down	correct
BANC.US	PE	20191212	26.15	26.15	26.1202	26.14	1474	22.7851	down	down	correct
BAP.US	Credicorp Ltd	20191212	204.81	210.62	204.81	208.38	169715	185.85	up	up	correct
BAX.US	Baxter International Inc	20191212	83.15	83.81	82.74	83.51	2319613	81.4307	up	up	correct
BB.US	BlackBerry Limited	20191212	5.52	5.7	5.52	5.67	7398702	5.67	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191212	4.14	4.535	4.14	4.48	1167481	4.48	up	up	correct
BBD.US	Banco Bradesco S.A	20191212	6.876	6.9917	6.8678	6.9752	11700740	6.3633	up	down	incorrect
BBDC.US	Barings BDC Inc	20191212	10.32	10.44	10.31	10.35	70766	8.8809	up	up	correct
BBDO.US	Banco Bradesco S.A	20191212	7.8	7.83	7.75	7.82	3202	7.1848	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191212	15.79	15.89	15.71	15.71	18332	14.666	down	down	correct
BBL.US	BHP Group	20191212	45.57	46.29	45.49	46.16	1192727	39.5141	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20191212	24.35	24.41	24.2	24.36	149328	21.7254	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191212	40.55	41.26	40.046	40.35	32159	39.8378	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191212	5.32	5.46	5.32	5.45	16828189	5.0108	up	up	correct
BBW.US	Build	20191212	2.64	2.8	2.64	2.78	180735	2.6179	up	down	incorrect
BBWI.US	Bath Body Works Inc	20191212	13.9977	14.9756	13.8684	14.9352	9090271	14.6328	up	up	correct
BBY.US	Best Buy Co. Inc	20191212	83.91	85.55	83.5	85.35	2905907	80.5465	up	up	correct
BC.US	PC	20191212	26.47	26.51	26.35	26.46	22922	23.8152	down	down	correct
BCC.US	Boise Cascade Company	20191212	37.53	38.08	37.28	37.81	444467	33.1973	up	down	incorrect
BCE.US	BCE Inc	20191212	49	49.18	48.77	48.77	768318	42.8816	down	up	incorrect
BCH.US	Banco de Chile	20191212	21.88	22.395	21.87	22.26	93762	20.5366	up	up	correct
BCO.US	The Brink's Company	20191212	91.83	92.96	91.65	92.45	195420	90.321	up	up	correct
BCS.US	Barclays PLC	20191212	9	9.09	8.9	9.08	6957132	8.5992	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191212	7.74	7.81	7.7	7.8	327930	6.7801	up	up	correct
BDC.US	Belden Inc	20191212	54.12	55.97	53.69	55.28	282861	54.7218	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191212	9.55	9.71	9.54	9.7	447048	8.0204	up	up	correct
BDN.US	Brandywine Realty Trust	20191212	15.01	15.1	14.7	14.7	2777719	12.9495	down	down	correct
BDX.US	Becton Dickinson and Company	20191212	260.91	266.565	260.81	265.44	1400891	258.3611	up	up	correct
BE.US	Bloom Energy Corporation	20191212	5.61	6.36	5.57	6.21	3112879	6.21	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191212	9.36	9.59	9.14	9.5	29082	6.6038	up	up	correct
BEN.US	Franklin Resources Inc	20191212	26.01	26.8	25.95	26.79	4448541	24.4657	up	up	correct
BERY.US	Berry Global Group Inc	20191212	47.16	47.825	46.82	47.38	798807	47.38	up	up	correct
BEST.US	BEST Inc	20191212	5.72	5.72	5.385	5.41	2003000	5.41	down	up	incorrect
BF.US	B	20191212	63.57	63.99	63.165	63.27	723812	62.6451	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191212	151	151.31	149.09	149.89	270600	149.89	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191212	14.25	14.25	14.15	14.18	95516	12.849	down	down	correct
BFS.US	Saul Centers Inc	20191212	51.09	51.49	50.01	50.09	37419	44.6498	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191212	13.6	13.6	13.53	13.54	80797	12.5386	down	up	incorrect
BG.US	Bunge Limited	20191212	55.44	56.14	55.28	55.93	768200	52.3018	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20191212	16.78	16.83	16.73	16.74	77747	13.8568	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191212	9.63	9.68	9.57	9.67	65293	2.4504	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191212	10.97	11.12	10.9602	11.11	203089	9.6224	up	up	correct
BGS.US	B&G Foods Inc	20191212	17.64	17.73	17.09	17.17	1352167	14.7439	down	up	incorrect
BGSF.US	BGSF Inc	20191212	20.95	20.95	20.51	20.61	54734	19.2934	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191212	12.65	12.65	12.59	12.62	200974	10.9332	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191212	5.7	5.72	5.67	5.72	242039	4.9386	up	up	correct
BH.US	Biglari Holdings Inc	20191212	109.99	113.95	108.59	111.67	9829	111.67	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20191212	29.8	31.97	29.66	31.89	13209420	31.89	up	up	correct
BHE.US	Benchmark Electronics Inc	20191212	35.22	35.9	35.22	35.46	389864	33.6719	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191212	14.54	14.59	14.5236	14.58	156151	13.0103	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191212	31.99	32.99	31.99	32.82	292656	30.6746	up	up	correct
BHP.US	BHP Group	20191212	53.02	53.9	52.93	53.74	2176529	46.8598	up	up	correct
BHR.US	PD	20191212	9.47	9.61	9.35	9.36	124011	2.7537	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191212	16.73	16.75	16.73	16.75	1300	15.6396	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191212	51.12	52.23	50.42	51.01	485605	51.01	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191212	11.61	11.7	11.6099	11.67	144804	10.8607	up	up	correct
BIG.US	Big Lots Inc	20191212	27.16	28.37	26.55	28.21	2284501	25.9936	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20191212	37.25	37.75	34.6	35.5	9506101	35.5	down	down	correct
BIO.US	Bio	20191212	355.4	364.05	353.04	362.69	265269	362.69	up	down	incorrect
BIT.US	BlackRock Multi	20191212	16.82	16.92	16.82	16.87	186713	14.0025	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20191212	23.42	23.83	23.26	23.8	1097660	23.8	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20191212	50.13	51.3955	49.92	51.22	4453253	48.2858	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191212	6.98	7.05	6.91	6.92	1060481	6.92	down	down	correct
BKE.US	The Buckle Inc	20191212	26.32	27.05	26.24	26.52	616525	19.53	up	down	incorrect
BKH.US	Black Hills Corporation	20191212	77.04	77.82	76.74	77.04	200584	71.9426
BKI.US	Black Knight Inc	20191212	62.27	62.79	61.93	62.35	1409050	62.35	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191212	15.62	15.63	15.37	15.44	73430	14.0264	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191212	6.05	6.05	6.04	6.05	172032	5.2665
BKU.US	BankUnited Inc	20191212	35.81	36.79	35.655	36.78	835092	34.548	up	up	correct
BLD.US	TopBuild Corp	20191212	108.4	109.87	104.97	105.1	417627	105.1	down	down	correct
BLDR.US	Builders FirstSource Inc	20191212	25.87	26.07	25.29	25.3	880061	25.3	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191212	15.13	15.41	15.12	15.34	45371	13.8777	up	up	correct
BLK.US	BlackRock Inc	20191212	494.04	503.69	493.52	502.12	535815	480.1275	up	up	correct
BLL.US	Ball Corporation	20191212	63.79	64.55	63.1	63.41	2216570	62.4408	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191212	16.16	16.19	16.11	16.18	74693	13.8225	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191212	21.39	21.8	21.39	21.69	77545	18.756	up	up	correct
BMA.US	Banco Macro S.A	20191212	27.44	28.98	27.16	28.59	774508	28.59	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191212	40.66	41.0556	40.5232	40.61	42542	36.2444	down	down	correct
BMI.US	Badger Meter Inc	20191212	62.82	64.35	62.49	63.38	396955	62.2753	up	up	correct
BML.US	PL	20191212	24	24.03	23.81	23.911	22662	21.994	down	down	correct
BMO.US	Bank of Montreal	20191212	75.92	76.43	75.68	76.32	502729	69.8795	up	up	correct
BMY.US	Bristol	20191212	62.42	64.215	62.42	63.94	17354350	60.1225	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191212	4.32	4.49	4.29	4.47	281477	4.47	up	up	correct
BNS.US	The Bank of Nova Scotia	20191212	56.65	57.09	56.51	56.73	972779	50.881	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191212	13.94	14	13.8	13.81	23537	12.543	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20191212	10.84	10.87	10.8	10.86	166171	9.4004	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191212	41.94	43.1299	41.56	43.09	641104	43.09	up	up	correct
BORR.US	Borr Drilling Limited	20191212	13.58	14.56	13.58	14.36	16300	14.36	up	up	correct
BOX.US	Box Inc	20191212	17	17	16.46	16.54	1308461	16.54	down	down	correct
BP.US	BP p.l.c	20191212	36.63	37.1	36.575	36.96	6495794	32.5835	up	up	correct
BPMP.US	BP Midstream Partners LP	20191212	14.57	14.87	14.46	14.52	365932	11.6334	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191212	6.64	6.8496	6.64	6.75	112602	6.2938	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191212	118.69	120.47	118.62	119.55	609693	115.6643	up	up	correct
BRBR.US	BellRing Brands Inc	20191212	20.97	21.3	20.53	20.87	296433	20.87	down	down	correct
BRC.US	Brady Corporation	20191212	57.54	58.08	57.21	57.54	164203	55.5408
BRFS.US	BRF S.A	20191212	8.69	8.8	8.655	8.67	1880479	8.67	down	down	correct
BRK.US	B	20191212	222.88	226.52	222.53	225.92	5124306	225.92	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20191212	11.95	12.15	11.85	11.87	1439900	10.0711	down	down	correct
BRO.US	Brown & Brown Inc	20191212	38.27	38.63	38.15	38.63	2303076	38.0434	up	up	correct
BRSP.US	Brightspire Capital Inc	20191212	13.51	13.77	13.5	13.51	419000	12.4005
BRT.US	BRT Apartments Corp	20191212	18.24	18.24	17.54	17.73	39720	15.4116	down	down	correct
BRW.US	Voya Prime Rate Trust	20191212	4.91	4.94	4.91	4.92	410495	4.6431	up	up	correct
BRX.US	Brixmor Property Group Inc	20191212	21.37	21.5	20.95	20.98	2728600	19.1053	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191212	24.97	24.976	24.91	24.9713	3078	22.3979	up	up	correct
BSAC.US	Banco Santander	20191212	22.4	22.9502	22.4	22.93	452947	20.9147	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20191212	10.4701	10.5723	10.4409	10.5674	1134560	9.1521	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191212	10.24	10.89	10.24	10.79	733470	10.4828	up	up	correct
BSM.US	Black Stone Minerals L.P	20191212	11.93	12.14	11.93	12.12	242207	10.3163	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191212	6.42	6.53	6.39	6.46	324549	6.0923	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191212	34.76	35	34.635	34.65	107287	28.9081	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191212	19.79	20.05	19.79	20	103000	17.3638	up	up	correct
BTA.US	BlackRock Long	20191212	12.77	12.775	12.71	12.73	22417	11.5072	down	up	incorrect
BTCM.US	BIT Mining Limited	20191212	8.85	9.47	8.85	9.26	35719	9.26	up	up	correct
BTI.US	British American Tobacco p.l.c	20191212	39.34	39.67	39.265	39.4	1094956	33.2223	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20191212	34.79	35.88	34.79	35.71	69546	31.1069	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191212	24.12	24.19	24.06	24.11	80024	22.6472	down	up	incorrect
BTU.US	Peabody Energy Corporation	20191212	9.92	10.22	9.72	10.13	1948158	10.13	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20191212	13.79	13.815	13.75	13.77	496577	11.8915	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191212	22.31	22.96	22.14	22.38	59356	19.6264	up	up	correct
BUR.US	Burford Capital Limited	20191212	10	10	10	10	300	9.8397
BURL.US	Burlington Stores Inc	20191212	222.87	226.31	221.17	225.57	728800	225.57	up	up	correct
BV.US	BrightView Holdings Inc	20191212	16.35	16.71	16.28	16.44	164400	16.44	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191212	23.3	24.2	23.3	23.4	59700	23.2858	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191212	14.87	15.07	14.61	14.96	980601	14.96	up	up	correct
BWA.US	BorgWarner Inc	20191212	44.02	44.94	43.8	44.5	2422444	43.0055	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191212	12.42	12.5	12.42	12.5	21090	10.7624	up	up	correct
BWXT.US	BWX Technologies Inc	20191212	61.51	62.36	61.33	62.01	484500	60.2674	up	up	correct
BX.US	The Blackstone Group Inc	20191212	54.97	55.21	54.025	54.17	3567210	50.5097	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20191212	11.81	12.2	11.32	11.45	222923	11.45	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191212	36.67	36.85	36.6	36.61	618415	30.5752	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191212	13.55	13.68	13.55	13.66	146167	11.9124	up	up	correct
BXP.US	Boston Properties Inc	20191212	137.5	137.63	134.49	135.13	927254	124.9759	down	down	correct
BXS.US	PA	20191212	25.3938	25.4	25.3	25.34	77430	23.1005	down	down	correct
BY.US	Byline Bancorp Inc	20191212	18.44	18.97	18.44	18.92	81752	18.4609	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20191212	29.41	30.14	29.31	29.9	839969	29.8312	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191212	14.08	14.12	14.05	14.11	43329	12.8759	up	up	correct
BZH.US	Beazer Homes USA Inc	20191212	16.15	16.27	15.68	15.68	239232	15.68	down	down	correct
C.US	PN	20191212	27.6	27.69	27.5494	27.69	80048	27.69	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20191212	4.75	5.15	4.51	5.15	394260	5.15	up	down	incorrect
CABO.US	Cable One Inc	20191212	1527.61	1527.61	1506	1514.87	19302	1499.0644	down	up	incorrect
CACI.US	CACI International Inc	20191212	238.86	240.88	236.39	239.54	122990	239.54	up	down	incorrect
CAE.US	CAE Inc	20191212	25.69	25.84	25.6266	25.71	175011	25.6166	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191212	21.64	21.76	21.41	21.76	89055	17.7828	up	up	correct
CAG.US	Conagra Brands Inc	20191212	28.45	28.785	28.17	28.23	4292194	26.5812	down	down	correct
CAH.US	Cardinal Health Inc	20191212	54.38	55.02	54.107	54.66	1533202	50.74	up	up	correct
CAI.US	PB	20191212	26.35	26.35	26.2499	26.25	5723	22.3452	down	down	correct
CAJ.US	Canon Inc	20191212	28.05	28.39	28.05	28.36	248297	26.13	up	up	correct
CAL.US	Caleres Inc	20191212	22.32	23.08	22.22	22.76	445292	21.6341	up	up	correct
CALX.US	Calix Inc	20191212	7.88	8	7.81	7.94	170780	7.94	up	up	correct
CANG.US	Cango Inc	20191212	7.48	8.195	7.48	8.195	44942	7.0322	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191212	17.35	17.47	17.1	17.13	53972	13.4999	down	down	correct
CARS.US	Cars.com Inc	20191212	12.49	12.71	12.4	12.5	511824	12.5	up	up	correct
CAT.US	Caterpillar Inc	20191212	143.54	147.4	143	146.78	3716858	140.3426	up	up	correct
CATO.US	The Cato Corporation	20191212	18.46	18.65	18.11	18.53	190838	17.2728	up	up	correct
CB.US	Chubb Limited	20191212	151.83	153.9664	151.23	153.68	1131451	146.4888	up	up	correct
CBB.US	P	20191212	1.85	1.85	1.85	1.85	0	0.4882
CBD.US	Companhia Brasileira de Distribuição	20191212	20.98	21.33	20.9	21.24	448057	19.9039	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191212	9.65	9.6793	9.63	9.66	11524	8.2889	up	up	correct
CBL.US	PE	20191212	4.65	4.718	4.56	4.6659	101354	4.6659	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191212	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191212	58.38	59.34	58.17	58.96	1056023	58.96	up	up	correct
CBT.US	Cabot Corporation	20191212	47.32	48.62	47.25	48.32	350322	45.4874	up	down	incorrect
CBU.US	Community Bank System Inc	20191212	67.72	69.83	67.63	69.51	263232	66.0104	up	up	correct
CBX.US	NYSE LISTED TEST	20191212	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191212	26.93	27.18	26.865	26.97	145201	26.97	up	up	correct
CC.US	The Chemours Company	20191212	16.64	17.91	16.51	17.76	3051019	16.1761	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191212	133.66	133.73	131.3	132	2335747	124.2491	down	down	correct
CCJ.US	Cameco Corporation	20191212	9.13	9.33	9.12	9.27	2077378	9.1898	up	up	correct
CCK.US	Crown Holdings Inc	20191212	72.12	73.195	71.37	71.6	1217329	71.0482	down	down	correct
CCL.US	Carnival Corporation & plc	20191212	45.88	46.955	45.76	46.9	5272863	46.3589	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191212	2.5899	2.64	2.5648	2.6235	2731	2.6235	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191212	2.49	2.565	2.46	2.52	1422552	2.52	up	up	correct
CCS.US	Century Communities Inc	20191212	28.97	29.16	28.36	28.38	200239	28.2092	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191212	18.87	19.04	18.77	18.88	134802	16.0605	up	up	correct
CCX.US	WS	20191212	2.62	2.62	2.48	2.48	29529	1.3573	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191212	61.82	62.6	61.31	61.57	597964	61.57	down	down	correct
CDE.US	Coeur Mining Inc	20191212	7.19	7.38	6.89	6.96	5800566	6.96	down	down	correct
CDR.US	PC	20191212	22.78	22.9423	22.78	22.9423	2327	19.6106	up	up	correct
CE.US	Celanese Corporation	20191212	122.72	125.53	122.25	125.36	653900	119.9807	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20191212	25.8	26.49	25.79	26.46	23517	26.0028	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191212	27.75	27.94	27.75	27.94	3123	25.5906	up	up	correct
CEIX.US	CONSOL Energy Inc	20191212	13.48	14.32	13.33	14.2	354969	14.2	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191212	9.27	9.44	9.05	9.3895	19544	8.8697	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191212	54.25	55.2	54.1	54.65	167860	45.3375	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191212	6.28	6.45	6.28	6.35	549544	47.8219	up	up	correct
CEPU.US	Central Puerto S.A	20191212	4.03	4.2	4.02	4.18	243993	4.18	up	up	correct
CEQP.US	P	20191212	9.11	9.15	9.09	9.1	616651	7.3283	down	down	correct
CF.US	CF Industries Holdings Inc	20191212	44.44	45.78	44.2	45.4	2968709	42.6862	up	up	correct
CFG.US	PE	20191212	25.02	25.02	24.89	24.9	86174	22.115	down	down	correct
CFX.US	Colfax Corporation	20191212	35.28	36.06	35.11	35.75	892103	35.75	up	up	correct
CFXA.US	Colfax Corporation	20191212	153.8	155.33	151.6	155.33	5200	143.8281	up	up	correct
CGA.US	China Green Agriculture Inc	20191212	2.64	2.97	2.64	2.79	83582	2.79	up	up	correct
CGAU.US	Centerra Gold Inc	20191212	7.83	7.83	7.76	7.78	26200	7.4898	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191212	46.38	46.4	44.9	44.96	119312	41.6597	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191212	69.43	69.94	69.16	69.55	1667010	67.9362	up	up	correct
CHE.US	Chemed Corporation	20191212	436.57	438.49	433.95	436.37	48646	433.8777	down	down	correct
CHGG.US	Chegg Inc	20191212	37.35	37.6	36.76	37.12	861474	37.12	down	down	correct
CHH.US	Choice Hotels International Inc	20191212	99.96	101.87	99.37	101.25	929882	100.2941	up	up	correct
CHK.US	PD	20191212	19.64	19.8008	19.21	19.3035	8865	17.9334	down	down	correct
CHMI.US	PB	20191212	25.8049	25.89	25.8049	25.8306	1162	21.5703	up	up	correct
CHN.US	The China Fund Inc	20191212	21.15	21.568	21.15	21.49	40140	12.3844	up	up	correct
CHRA.US	Charah Solutions Inc	20191212	2.12	2.18	2.06	2.09	29449	2.09	down	down	correct
CHS.US	Chico's FAS Inc	20191212	3.95	4.15	3.89	4.1	3179785	3.933	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191212	36.98	37.2	36.75	37.06	100104	34.4069	up	up	correct
CHWY.US	Chewy Inc	20191212	27.05	28.6773	27.01	27.95	6307954	27.95	up	up	correct
CI.US	Cigna Corporation	20191212	192.33	194.9	191.11	193.56	2013109	190.0949	up	up	correct
CIA.US	Citizens Inc	20191212	7.06	7.2	7.03	7.16	89602	7.16	up	down	incorrect
CIB.US	Bancolombia S.A	20191212	51.8	52.42	51.7525	52.27	494999	49.2376	up	down	incorrect
CIEN.US	Ciena Corporation	20191212	38.47	42.95	37.97	42.62	23615221	42.62	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20191212	2.78	2.7998	2.75	2.765	40416	2.3473	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191212	3.13	3.17	3.12	3.14	2219202	2.6991	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191212	16.94	16.99	16.86	16.97	129322	14.9433	up	up	correct
CIM.US	PD	20191212	26.01	26.11	25.96	25.9989	36597	21.2124	down	down	correct
CINR.US	Ciner Resources LP	20191212	17.83	18.12	17.83	17.9	25728	16.7134	up	up	correct
CIO.US	PA	20191212	25.41	25.49	25.4	25.4897	3432	22.2449	up	up	correct
CIR.US	CIRCOR International Inc	20191212	44.4	45.36	44.19	45.17	109337	45.17	up	up	correct
CIT.US	PB	20191212	25.56	25.57	25.3905	25.45	28553	22.6197	down	down	correct
CIXX.US	CI Financial Corp	20191212	16.37	16.41	16.36	16.387	211859	15.8106	up	down	incorrect
CL.US	Colgate	20191212	67.55	67.83	66.94	67.23	3658414	64.202	down	down	correct
CLB.US	Core Laboratories N.V	20191212	44.25	45.69	44.235	45.53	648722	45.1021	up	up	correct
CLF.US	Cleveland	20191212	8.75	9.02	8.62	8.86	15149520	8.1726	up	down	incorrect
CLH.US	Clean Harbors Inc	20191212	83.61	84.265	82.735	83.68	170996	83.68	up	up	correct
CLI.US	Mack	20191212	21.4	21.535	20.6	20.6	752988	19.8714	down	down	correct
CLPR.US	Clipper Realty Inc	20191212	9.31	10	9.31	9.77	38750	8.793	up	up	correct
CLR.US	Continental Resources Inc	20191212	32.87	34.56	32.81	34.31	2349899	33.8324	up	up	correct
CLS.US	Celestica Inc	20191212	7.7	7.98	7.66	7.92	545566	7.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20191212	21.37	21.87	21.33	21.36	172812	21.36	down	down	correct
CLX.US	The Clorox Company	20191212	152.64	153	151.73	152.26	1027058	145.3042	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20191212	82.65	83.34	82.48	83.23	451857	74.832	up	up	correct
CMA.US	Comerica Incorporated	20191212	69.46	72.45	69.46	72.17	2031200	65.1041	up	up	correct
CMC.US	Commercial Metals Company	20191212	22.51	22.86	22.36	22.6	2192204	21.6586	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191212	3.28	3.375	3.26	3.31	149800	1.9636	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191212	824.87	825.95	809	811.2	375384	811.2	down	up	incorrect
CMI.US	Cummins Inc	20191212	181.55	185.64	180.51	184.88	1195995	175.631	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191212	8	8.15	7.97	8.11	507002	6.7138	up	up	correct
CMP.US	Compass Minerals International Inc	20191212	57.49	58.92	57.1834	58.36	343960	53.5264	up	up	correct
CMRE.US	PE	20191212	26.201	26.275	26.201	26.2241	3799	21.9652	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191212	26.12	26.12	25.9546	26.05	9912	23.4401	down	down	correct
CMSC.US	CMS Energy Corp	20191212	26.82	26.825	26.7149	26.79	8845	24.0106	down	down	correct
CMSD.US	CMS Energy Corp	20191212	26.88	26.93	26.75	26.93	60300	24.5143	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20191212	4.81	4.84	4.79	4.8023	47621	4.3516	down	down	correct
CNA.US	CNA Financial Corporation	20191212	43.86	44.5	43.85	44.35	219539	38.7647	up	up	correct
CNC.US	Centene Corporation	20191212	58.75	59.7	58.31	58.52	3430264	58.52	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20191212	5.0639	5.1	5.0639	5.0999	1181	5.0999	up	up	correct
CNHI.US	CNH Industrial N.V	20191212	10.47	10.75	10.44	10.73	2221031	10.3291	up	up	correct
CNI.US	Canadian National Railway Company	20191212	89.96	90.96	89.67	90.62	1566252	86.6588	up	up	correct
CNK.US	Cinemark Holdings Inc	20191212	34.13	34.85	34.085	34.71	942366	34.1934	up	up	correct
CNMD.US	CONMED Corporation	20191212	111.26	112	108.54	111.15	195858	109.3638	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20191212	37.51	37.93	36.71	36.97	371650	36.97	down	down	correct
CNP.US	CenterPoint Energy Inc	20191212	25.06	25.33	24.665	24.82	6812020	23.3904	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191212	29.52	30.56	29.52	30.47	2737414	25.6423	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191212	8.19	8.6	8.14	8.58	703661	6.2259	up	up	correct
CNS.US	Cohen & Steers Inc	20191212	66.67	67.73	66.67	66.82	213574	61.8568	up	up	correct
CNX.US	CNX Resources Corporation	20191212	7.09	7.63	7.06	7.55	3840033	7.55	up	up	correct
CO.US	Global Cord Blood Corporation	20191212	4.45	4.54	4.44	4.52	58158	4.52	up	up	correct
CODI.US	PC	20191212	25.4	25.4	25.35	25.3897	34786	21.7092	down	down	correct
COE.US	China Online Education Group	20191212	5.66	6.19	5.495	5.87	22576	5.87	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191212	16.07	16.29	15.99	16.16	8243354	15.5054	up	up	correct
COLD.US	Americold Realty Trust	20191212	34.91	35.16	33.39	33.84	3168993	32.2473	down	up	incorrect
COO.US	The Cooper Companies Inc	20191212	306.86	315.49	305.74	314.55	457753	314.4438	up	up	correct
COP.US	ConocoPhillips	20191212	61.49	62.95	61.37	62.59	5162699	58.3659	up	up	correct
COR.US	CoreSite Realty Corporation	20191212	111.02	111.97	109.865	110.02	348612	100.7072	down	down	correct
CORR.US	PA	20191212	25.45	25.54	25.2694	25.438	7898	21.2212	down	down	correct
COTY.US	Coty Inc	20191212	11.56	11.68	11.42	11.67	5728121	11.5436	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191212	247.03	250.2	245.81	249.91	1868710	46.7414	up	up	correct
CPA.US	Copa Holdings S.A	20191212	104.63	105.52	103.63	103.95	350800	103.0239	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191212	8.73	8.88	8.73	8.88	490	7.3935	up	up	correct
CPB.US	Campbell Soup Company	20191212	47.9	48.12	47.59	47.71	1466860	44.8826	down	down	correct
CPE.US	Callon Petroleum Company	20191212	4.24	4.45	4.22	4.44	937307	44.4	up	up	correct
CPF.US	Central Pacific Financial Corp	20191212	29.3	29.84	29.27	29.73	205296	27.2726	up	up	correct
CPG.US	Crescent Point Energy Corp	20191212	3.72	3.9	3.72	3.83	2992787	3.7686	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191212	95.75	96.34	94.14	94.54	54411	90.9356	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191212	10.04	10.37	9.99	10.31	571332	9.5706	up	down	incorrect
CPRI.US	Capri Holdings Limited	20191212	38.19	39.61	37.88	39.32	2147300	39.32	up	up	correct
CPS.US	Cooper	20191212	27.8	30.05	27.6	29.84	192489	29.84	up	down	incorrect
CPT.US	Camden Property Trust	20191212	108.11	108.74	106.78	107.16	520775	100.064	down	down	correct
CR.US	Crane Co	20191212	85.64	86.97	85.2	86.84	253834	83.0761	up	up	correct
CRD.US	B	20191212	10.26	10.555	10.26	10.51	5923	10.0009	up	up	correct
CRH.US	CRH plc	20191212	39.32	39.68	39.29	39.53	725269	37.442	up	up	correct
CRI.US	Carter's Inc	20191212	99.6	102.09	99	102.01	718724	99.9986	up	up	correct
CRK.US	Comstock Resources Inc	20191212	6.37	6.6	6.37	6.5	383714	6.5	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20191212	146.44	149.22	145.82	147.07	242683	147.07	up	up	correct
CRM.US	salesforce.com inc	20191212	155.77	158.99	155.31	158.59	5355489	158.59	up	up	correct
CRS.US	Carpenter Technology Corporation	20191212	53.62	54.9	53.22	53.95	258865	50.8805	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191212	7.4	7.6165	7.38	7.6	31048	6.1829	up	up	correct
CRY.US	CryoLife Inc	20191212	25.89	26.49	25.68	26.06	155852	26.06	up	up	correct
CS.US	Credit Suisse Group AG	20191212	13.17	13.36	13.14	13.31	3247203	12.7917	up	up	correct
CSAN.US	W	20191212	68.72	69.66	68.24	68.95	1353900	68.3337	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191212	157.13	158.86	156.805	158.51	320129	154.3003	up	up	correct
CSLT.US	Castlight Health Inc	20191212	1.3	1.32	1.26	1.29	510352	1.29	down	down	correct
CSR.US	PC	20191212	26.37	26.37	26.37	26.37	277	23.55
CSTM.US	Constellium SE	20191212	14.51	14.94	14.3325	14.8	6611432	14.8	up	up	correct
CSU.US	Capital Senior Living Corporation	20191212	3.7001	3.74	3.56	3.59	4554	50.5634	down	up	incorrect
CSV.US	Carriage Services Inc	20191212	27.41	27.8	27.34	27.62	81624	26.9124	up	up	correct
CTA.US	PB	20191212	108.5	108.5	108.5	108.5	212	99.8442
CTBB.US	Qwest Corp. NT	20191212	25.19	25.3	25.16	25.3	87069	22.2346	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191212	25.48	25.48	25.31	25.43	35214	22.327	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191212	5.1	5.11	5	5	35027	5	down	up	incorrect
CTLT.US	Catalent Inc	20191212	52.12	52.81	51.75	52.24	373785	52.24	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191212	3.79	4.03	3.76	3.87	58465	3.87	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191212	8.43	8.53	8.42	8.45	62375	35.0398	up	up	correct
CTRA.US	Coterra Energy Inc	20191212	16.07	16.29	15.99	16.16	8242200	14.9261	up	up	correct
CTS.US	CTS Corporation	20191212	28.11	28.83	28.09	28.7	99726	28.3339	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191212	11.81	11.85	11.5832	11.63	230889	10.5123	down	down	correct
CTVA.US	Corteva Inc	20191212	26.12	27.075	26	26.98	4930200	26.1659	up	up	correct
CTZ.US	Qwest Corp. NT	20191212	25.13	25.17	25.0511	25.17	40193	23.9297	up	up	correct
CUBE.US	CubeSmart	20191212	30.5	30.64	29.92	29.95	1982580	27.6878	down	down	correct
CUBI.US	PF	20191212	25.94	25.9494	25.75	25.8624	3806	22.862	down	down	correct
CUK.US	Carnival Corporation & plc	20191212	43.33	44.3	43.31	44.25	348029	43.7079	up	up	correct
CULP.US	Culp Inc	20191212	15.11	15.48	15.08	15.12	22385	14.092	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20191212	11.75	11.85	11.265	11.57	367753	11.0066	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191212	39.93	40.08	39.16	39.42	1107686	36.661	down	down	correct
CVA.US	Covanta Holding Corporation	20191212	14.92	15.06	14.73	14.89	889572	13.6794	down	down	correct
CVEO.US	Civeo Corporation	20191212	0.9	0.9994	0.89	0.96	1144253	11.52	up	down	incorrect
CVI.US	CVR Energy Inc	20191212	32.8995	33.5327	32.7808	32.9549	416961	26.9799	up	up	correct
CVNA.US	Carvana Co	20191212	94.52	97.06	94.07	97	2405513	97	up	down	incorrect
CVS.US	CVS Health Corporation	20191212	73.63	74.53	73.38	74.26	4775759	70.1928	up	up	correct
CVX.US	Chevron Corporation	20191212	116.59	118.89	116.59	118.81	6465087	106.8391	up	down	incorrect
CW.US	Curtiss	20191212	142.25	143.34	141.57	143.21	231740	141.3933	up	up	correct
CWEN.US	Clearway Energy Inc	20191212	19.59	19.74	19.41	19.46	395544	17.856	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20191212	18.71	18.76	18.485	18.56	166316	16.9423	down	down	correct
CWH.US	Camping World Holdings Inc	20191212	13.76	14.08	13.66	13.79	549838	12.1495	up	up	correct
CWK.US	Cushman & Wakefield plc	20191212	18.31	18.66	18.17	18.62	726016	18.62	up	up	correct
CWT.US	California Water Service Group	20191212	51.23	51.59	50.26	50.32	279060	48.6816	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191212	3.67	3.79	3.67	3.72	4142908	3.6704	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191212	5.38	5.401	5.32	5.3485	95257	4.8342	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191212	9.87	9.87	9.81	9.8326	9824	8.8593	down	down	correct
CXP.US	Columbia Property Trust Inc	20191212	20.54	20.68	20.22	20.24	952721	16.1171	down	down	correct
CXW.US	CoreCivic Inc	20191212	15.13	15.48	15.13	15.34	1130522	14.3992	up	up	correct
CYD.US	China Yuchai International Limited	20191212	13.34	13.71	13.32	13.43	37002	11.5494	up	down	incorrect
CYH.US	Community Health Systems Inc	20191212	3.51	3.64	3.475	3.51	1158023	3.51
CZZ.US	Cosan Limited	20191212	20	20.31	19.87	20.23	1762505	18.9823	up	up	correct
D.US	Dominion Energy Inc	20191212	80.79	81.18	80.3596	80.69	3372023	74.7925	down	up	incorrect
DAC.US	Danaos Corporation	20191212	8.38	8.99	8.12	8.64	354539	8.4518	up	up	correct
DAL.US	Delta Air Lines Inc	20191212	55.91	57.49	55.61	56.69	8871627	56.3014	up	down	incorrect
DAN.US	Dana Incorporated	20191212	18.12	19	17.99	18.91	1643568	18.478	up	up	correct
DAO.US	Youdao Inc	20191212	14.17	14.38	14.11	14.28	94200	14.28	up	up	correct
DAR.US	Darling Ingredients Inc	20191212	24.62	25.37	24.57	25.27	4036158	25.27	up	up	correct
DAVA.US	Endava plc	20191212	47	47	45.7188	46.5	54304	46.5	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191212	7.43	7.6	7.41	7.57	12541340	7.57	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20191212	7.84	10.48	7.84	9.3	5028447	9.3	up	up	correct
DBI.US	Designer Brands Inc	20191212	14.8	15.25	14.57	15.15	2839908	14.6831	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191212	20.43	20.5	20.41	20.45	36638	17.4907	up	down	incorrect
DBRG.US	PJ	20191212	22.65	23.24	22.65	23.24	46958	19.7135	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191212	9.2	9.26	9.14	9.17	55651	7.9623	down	up	incorrect
DCI.US	Donaldson Company Inc	20191212	56.42	57.21	56.15	57.15	669218	55.4307	up	up	correct
DCM.US	NTT DOCOMO INC	20191212	6650	6760	6640	6700	91960	6700	up	up	correct
DCO.US	Ducommun Incorporated	20191212	49.74	50.71	49.74	50.54	86610	50.54	up	down	incorrect
DCP.US	PC	20191212	24.43	24.43	24.2473	24.385	5310	19.7665	down	down	correct
DCUE.US	Dominion Energy Inc	20191212	105.28	105.28	104.708	104.99	124800	92.5555	down	down	correct
DD.US	DuPont de Nemours Inc	20191212	64.53	66.26	64.18	66.19	4433768	63.6987	up	down	incorrect
DDD.US	3D Systems Corporation	20191212	8.72	8.97	8.7025	8.92	822219	8.92	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191212	14.35	14.43	14.305	14.39	6568	11.8433	up	up	correct
DDS.US	Dillard's Inc	20191212	67.84	71.22	67.319	70.83	254000	69.2422	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191212	26.147	26.3588	26.09	26.09	9026	22.347	down	up	incorrect
DE.US	Deere & Company	20191212	169.5	174.16	168.62	173.82	2169000	168.7874	up	up	correct
DEA.US	Easterly Government Properties Inc	20191212	23.05	23.16	22.61	22.62	773509	20.6132	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191212	161.54	163.4	159.81	161.79	389145	161.79	up	up	correct
DEI.US	Douglas Emmett Inc	20191212	43.86	44.07	43.02	43.15	719689	40.1808	down	down	correct
DELL.US	Dell Technologies Inc	20191212	47.32	49.66	47.08	49.5	2646479	25.0887	up	down	incorrect
DEO.US	Diageo plc	20191212	161.41	161.9574	160.08	160.7	322062	153.2075	down	down	correct
DESP.US	Despegar.com Corp	20191212	12.8	13.19	12.75	12.9	293745	12.9	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191212	10.14	10.17	10.12	10.1645	34218	8.5638	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191212	10.58	10.68	10.39	10.55	244314	10.55	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191212	26.34	26.3795	26.05	26.11	74841	22.5817	down	down	correct
DFS.US	Discover Financial Services	20191212	84.39	86.56	84.14	86.38	1536779	82.3368	up	up	correct
DG.US	Dollar General Corporation	20191212	38.54	39.0725	38.5325	38.895	1895302	153.1771	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191212	104.63	105.9	104.55	105.32	941268	101.1302	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191212	3.03	3.05	3.03	3.03	196119	2.5438
DHI.US	D.R. Horton Inc	20191212	55.71	56.12	54.35	54.36	3674752	53.2447	down	down	correct
DHT.US	DHT Holdings Inc	20191212	7.45	7.475	7.2	7.21	1827882	5.6072	down	down	correct
DHX.US	DHI Group Inc	20191212	3.18	3.29	3.16	3.27	114404	3.27	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191212	17.89	18.05	17.89	17.96	80513	15.5554	up	down	incorrect
DIN.US	Dine Brands Global Inc	20191212	83.46	85.21	82.76	84.06	305113	79.1844	up	up	correct
DIS.US	The Walt Disney Company	20191212	147.92	148.93	147.25	147.76	7763316	146.88	down	down	correct
DK.US	Delek US Holdings Inc	20191212	33.71	34.59	33.71	34.02	1531042	32.3233	up	up	correct
DKL.US	Delek Logistics Partners LP	20191212	32.5	32.8	31.87	31.9	25724	25.5702	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191212	47.78	48.65	47.5	48.49	1325695	44.2398	up	up	correct
DLB.US	Dolby Laboratories Inc	20191212	67.7	68.36	67.44	68.13	245700	66.6015	up	up	correct
DLNG.US	PB	20191212	20.03	20.27	20	20.0726	5345	16.3267	up	up	correct
DLR.US	PL	20191212	25.18	25.24	25.1	25.16	43111	22.7979	down	down	correct
DLX.US	Deluxe Corporation	20191212	50.25	51.025	49.84	50.5	266692	46.8917	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191212	14.26	14.29	14.19	14.2	41857	12.9303	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191212	20.63	20.72	20.53	20.65	79487	16.8853	up	up	correct
DNOW.US	NOW Inc	20191212	11.23	11.59	11.2294	11.45	2395236	11.45	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20191212	12.87	12.9	12.8	12.87	241415	11.1372
DOC.US	Physicians Realty Trust	20191212	18.76	18.85	18.24	18.31	1996131	16.4591	down	down	correct
DOOR.US	Masonite International Corporation	20191212	72.61	73.86	72.22	73.05	245349	73.05	up	up	correct
DOV.US	Dover Corporation	20191212	113.57	115.13	113.15	114.48	1071711	110.974	up	up	correct
DOW.US	Dow Inc	20191212	53.25	54.58	52.82	54.45	2882839	48.9713	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191212	15.2	15.25	15.13	15.22	122308	11.888	up	up	correct
DPZ.US	Domino's Pizza Inc	20191212	292.95	297.33	292.6145	296.65	571114	291.7378	up	down	incorrect
DQ.US	Daqo New Energy Corp	20191212	46.25	47.58	46	47.53	1556525	9.506	up	down	incorrect
DRD.US	DRDGOLD Limited	20191212	4.75	4.75	4.5	4.56	76030	4.065	down	down	correct
DRE.US	Duke Realty Corporation	20191212	34.8	35.09	34.26	34.31	2735930	32.7112	down	down	correct
DRI.US	Darden Restaurants Inc	20191212	116.26	117.22	115.8538	116.27	1054710	112.352	up	up	correct
DRQ.US	Dril	20191212	44.93	46.3	44.93	45.64	225609	45.64	up	up	correct
DS.US	PD	20191212	23.5	23.5	23.4	23.4	1500	21.4698	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20191212	19.35	19.4663	19.14	19.14	708948	15.5502	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191212	8.02	8.03	7.97	7.97	223728	7.269	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191212	11.01	11.09	10.9601	11.09	195999	9.4801	up	up	correct
DSX.US	PB	20191212	25.64	25.64	25.58	25.6	1230	21.7948	down	up	incorrect
DT.US	Dynatrace Inc	20191212	24	24.28	23.6	23.82	1505820	23.82	down	down	correct
DTE.US	DTE Energy Company	20191212	125.28	125.635	124.37	124.93	938709	99.1057	down	up	incorrect
DTF.US	DTF Tax	20191212	14.65	14.79	14.34	14.71	13146	13.7446	up	down	incorrect
DTLA.US	P	20191212	20	20	19.9101	19.9784	11933	19.9784	down	down	correct
DTP.US	DTE Energy Co	20191212	49.99	50.09	49.802	49.94	241200	43.8074	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191212	25.8	25.93	25.75	25.9	27549	23.4416	up	up	correct
DTY.US	DTE Energy Company	20191212	26.64	26.671	26.5015	26.51	5996	23.6302	down	down	correct
DUK.US	PA	20191212	27.46	27.54	27.32	27.5	98581	24.8196	up	up	correct
DUKB.US	Duke Energy Corp	20191212	26.68	26.68	26.32	26.58	70908	23.9728	down	down	correct
DVA.US	DaVita Inc	20191212	72.63	73.65	72.4	73.24	1036497	73.24	up	down	incorrect
DVD.US	Dover Motorsports Inc	20191212	1.88	1.92	1.8715	1.88	30500	1.7438
DVN.US	Devon Energy Corporation	20191212	23.39	24.115	23.32	23.99	5832992	21.6291	up	up	correct
DXC.US	DXC Technology Company	20191212	35.96	37.59	35.66	37.4	3963646	36.6755	up	up	correct
DY.US	Dycom Industries Inc	20191212	47.21	49.13	47.1	48.74	396436	48.74	up	down	incorrect
E.US	Eni S.p.A	20191212	30.1	31.43	30.08	30.41	296285	26.6293	up	up	correct
EAF.US	GrafTech International Ltd	20191212	12.47	12.6	12.37	12.49	2333188	12.2725	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191212	25.65	25.7	25.52	25.7	21483	25.0962	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191212	11.18	11.27	11.15	11.22	37943	8.8599	up	down	incorrect
EAT.US	Brinker International Inc	20191212	41.46	43.06	41.26	42.4	759211	41.9437	up	up	correct
EB.US	Eventbrite Inc	20191212	19.21	19.58	19.07	19.18	276182	19.18	down	down	correct
EBF.US	Ennis Inc	20191212	20.52	20.71	20.47	20.59	72300	18.6994	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191212	8.72	8.845	8.7	8.83	258339	7.8873	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191212	53.12	54.1	52.59	54.03	254312	54.03	up	up	correct
EC.US	Ecopetrol S.A	20191212	19.4	19.67	19.4	19.59	270118	17.345	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191212	14.9	14.9	14.65	14.68	243714	11.4479	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191212	26.24	26.59	26.24	26.3	4480	22.5296	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191212	25.9517	25.9517	25.8	25.8	726	22.1464	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191212	25.795	25.88	25.57	25.88	1708	23.7265	up	up	correct
ECL.US	Ecolab Inc	20191212	185.53	186.52	184.75	185.18	895264	181.3779	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191212	9.23	9.36	9.11	9.25	108743	9.25	up	down	incorrect
ECVT.US	Ecovyst Inc	20191212	15.79	16.22	15.79	16.01	93411	11.3759	up	up	correct
ED.US	Consolidated Edison Inc	20191212	87.42	87.86	87.02	87.52	1838133	80.8672	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191212	6.89	7.02	6.885	7.02	306466	5.9793	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191212	13.43	13.454	13.25	13.305	87147	10.202	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191212	11.8	11.8036	11.71	11.72	26973	9.1402	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191212	5.03	5.09	4.93	5	71365	5	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191212	121.96	123.32	121.48	122.33	5092430	12.233	up	up	correct
EEA.US	The European Equity Fund Inc	20191212	9.41	9.49	9.41	9.44	55858	8.977	up	down	incorrect
EEX.US	Emerald Holding Inc	20191212	9.68	10	9.59	9.92	101130	9.8404	up	down	incorrect
EFC.US	PA	20191212	25.395	25.4	25.31	25.4	15522	21.8858	up	up	correct
EFL.US	Eaton Vance Floating	20191212	9.3887	9.41	9.31	9.38	75535	8.512	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191212	13.19	13.21	13.15	13.18	212784	11.4563	down	down	correct
EFT.US	Eaton Vance Floating	20191212	13.6	13.62	13.58	13.59	110093	11.8973	down	down	correct
EFX.US	Equifax Inc	20191212	135.7	138.93	135.41	138.53	789636	136.2544	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191212	13.15	13.15	13.0833	13.15	2010	12.1633
EGHT.US	8x8 Inc	20191212	17.19	17.23	16.63	16.81	1056094	16.81	down	down	correct
EGO.US	Eldorado Gold Corporation	20191212	7.37	7.42	7.1	7.26	2050900	7.26	down	down	correct
EGP.US	EastGroup Properties Inc	20191212	134.06	134.65	131.89	132.28	196877	126.2229	down	down	correct
EGY.US	VAALCO Energy Inc	20191212	1.97	2.02	1.97	2	74448	2	up	up	correct
EHC.US	Encompass Health Corporation	20191212	70.71	71.57	70.1602	70.58	302936	68.3821	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191212	9.87	9.89	9.84	9.89	106919	8.3299	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191212	10.02	10.03	9.99	10.02	40116	9.5398
EIC.US	Eagle Point Income Company Inc	20191212	18.26	18.449	18	18.16	65400	18.16	down	down	correct
EIG.US	Employers Holdings Inc	20191212	42.77	43.3	42.76	42.97	193839	40.6406	up	up	correct
EIX.US	Edison International	20191212	71.38	71.94	71.14	71.45	1535457	65.3688	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191212	198.55	200.92	198.27	200.62	1114187	197.8709	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191212	26.86	27.62	26.64	27.48	1887477	27.48	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191212	25.7	25.7	25.44	25.6	19413	23.2856	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191212	14.65	15.03	14.59	14.75	507369	14.75	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20191212	15.79	15.87	15.6	15.69	1197398	6.848	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191212	71.01	71.22	69.58	69.93	1110785	66.9828	down	down	correct
ELVT.US	Elevate Credit Inc	20191212	4.09	4.22	4.0629	4.18	131225	4.18	up	down	incorrect
ELY.US	Callaway Golf Company	20191212	21.1	21.51	20.94	21.26	724338	21.2347	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191212	14	14.06	13.91	14.05	230499	11.7293	up	up	correct
EME.US	EMCOR Group Inc	20191212	88.24	89.34	87.33	88.32	312461	87.5059	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191212	15.86	16.06	15.86	16.05	54581	12.9274	up	up	correct
EMN.US	Eastman Chemical Company	20191212	76.98	80.1	76.76	79.95	1250934	74.3	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191212	8.27	8.38	8.23	8.23	188404	34.4278	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191212	25.86	25.8964	25.74	25.8	8156	24.3093	down	down	correct
EMR.US	Emerson Electric Co	20191212	75.67	77.12	75.47	76.97	2496553	73.114	up	up	correct
ENB.US	Enbridge Inc	20191212	38.51	38.66	38.235	38.26	2469824	33.2648	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191212	26.97	26.98	26.75	26.97	56743	24.8509
ENBL.US	Enable Midstream Partners LP	20191212	9.9	10.05	9.72	9.73	940555	7.7445	down	down	correct
ENIA.US	Enel Américas S.A	20191212	10.78	10.915	10.76	10.81	1629559	9.8305	up	down	incorrect
ENIC.US	Enel Chile S.A	20191212	4.58	4.65	4.55	4.63	472004	4.02	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191212	25.2	25.2521	25.2	25.2125	448	22.8478	up	up	correct
ENLC.US	EnLink Midstream LLC	20191212	5.49	5.75	5.49	5.69	5731464	4.5539	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191212	26.13	26.2	26.02	26.05	42352	24.3735	down	down	correct
ENR.US	PA	20191212	106.8	107.615	106.75	107.232	4040	90.8084	up	up	correct
ENS.US	EnerSys	20191212	72.98	74.52	72.52	74.39	189175	73.0057	up	up	correct
ENV.US	Envestnet Inc	20191212	71.63	72.55	70.91	71.5	291500	71.5	down	down	correct
ENVA.US	Enova International Inc	20191212	23	23.63	23	23.4	357153	23.4	up	up	correct
ENZ.US	Enzo Biochem Inc	20191212	2.59	2.6699	2.57	2.57	91844	2.57	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191212	5.49	5.49	5.39	5.44	233170	4.3995	down	down	correct
EOG.US	EOG Resources Inc	20191212	74.66	77.12	74.37	76.71	3754791	71.1933	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191212	15.61	15.73	15.57	15.71	47644	13.5957	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191212	17.46	17.5794	17.33	17.5	102197	15.3522	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191212	22.08	22.2802	21.73	21.74	99360	20.1506	down	down	correct
EP.US	PC	20191212	49.77	49.9785	49	49.01	5735	49.01	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191212	25.66	26.38	25.52	26.2	545625	26.096	up	up	correct
EPAM.US	EPAM Systems Inc	20191212	206.68	207.81	204.29	206.74	226999	206.74	up	up	correct
EPC.US	Edgewell Personal Care Company	20191212	30.91	31.74	30.675	31.55	426851	30.929	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191212	27.51	28.36	27.51	28.16	9098648	23.6787	up	down	incorrect
EPR.US	PG	20191212	25.7	25.7333	25.59	25.59	5598	22.3663	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191212	25.29	25.29	24.15	24.51	1509623	22.336	down	down	correct
EQC.US	PD	20191212	28.9	29.25	28.9	29.2437	1282	26.218	up	up	correct
EQNR.US	Equinor ASA	20191212	18.34	18.685	18.312	18.67	2508802	17.3623	up	up	correct
EQR.US	Equity Residential	20191212	82.6	82.995	81.27	81.78	2147357	76.0698	down	down	correct
EQS.US	Equus Total Return Inc	20191212	1.57	1.57	1.54	1.5673	16716	1.5673	down	down	correct
EQT.US	EQT Corporation	20191212	8.9	9.535	8.87	9.46	5697615	9.4063	up	up	correct
ERF.US	Enerplus Corporation	20191212	6.5	6.8	6.5	6.71	1766850	6.3352	up	up	correct
ERJ.US	Embraer S.A	20191212	18.1	18.52	18.09	18.5	886594	18.5	up	up	correct
ES.US	Eversource Energy	20191212	81.31	81.52	80.74	80.85	1066301	76.0342	down	down	correct
ESE.US	ESCO Technologies Inc	20191212	88.99	90	88.35	89.82	120914	89.1712	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191212	3.27	3.4	3.18	3.28	3044086	3.28	up	up	correct
ESI.US	Element Solutions Inc	20191212	10.92	11.35	10.85	11.28	4747500	11.1109	up	up	correct
ESNT.US	Essent Group Ltd	20191212	54.47	55	53.92	54	588631	52.2935	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191212	13.83	13.905	13.61	13.64	796087	13.0548	down	down	correct
ESS.US	Essex Property Trust Inc	20191212	304.79	306.28	299.28	300.3	362257	281.485	down	down	correct
ESTC.US	Elastic N.V	20191212	61.99	62.275	60.1	61.01	1836719	61.01	down	down	correct
ESTE.US	Earthstone Energy Inc	20191212	5.43	5.735	5.4186	5.72	134925	5.72	up	down	incorrect
ETB.US	Eaton Vance Tax	20191212	16.29	16.37	16.27	16.31	42790	13.668	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191212	17.67	17.91	17.59	17.77	165500	15.2758	up	up	correct
ETG.US	Eaton Vance Tax	20191212	17.88	18.0195	17.8	17.97	163850	15.3871	up	up	correct
ETI.US	P	20191212	6.4	6.55	6.35	6.55	1965814	3.5869	up	up	correct
ETJ.US	Eaton Vance Risk	20191212	9.31	9.38	9.29	9.38	202184	7.8466	up	up	correct
ETN.US	Eaton Corporation plc	20191212	93.5	94.64	93.07	94.45	2735221	89.6766	up	down	incorrect
ETO.US	Eaton Vance Tax	20191212	25.37	25.61	25.31	25.52	44503	21.7832	up	down	incorrect
ETR.US	Entergy Corporation	20191212	117.95	118.15	116.48	116.92	1861323	108.8135	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191212	10.82	11.3	10.71	10.99	6969236	9.1984	up	up	correct
ETV.US	Eaton Vance Tax	20191212	14.92	14.98	14.85	14.9	344577	12.3743	down	down	correct
ETW.US	Eaton Vance Tax	20191212	10.26	10.335	10.2	10.29	251420	8.5642	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191212	21.46	21.59	21.3	21.4	23057	19.724	down	down	correct
ETY.US	Eaton Vance Tax	20191212	12.37	12.415	12.34	12.4	376180	10.4344	up	up	correct
EURN.US	Euronav NV	20191212	11.15	11.32	11.125	11.25	2358780	9.3604	up	up	correct
EVA.US	Enviva Partners LP	20191212	34.62	35.187	34.6123	35.03	35872	30.6632	up	up	correct
EVC.US	Entravision Communications Corporation	20191212	2.6	2.655	2.59	2.63	256476	2.37	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191212	6.21	6.24	6.2	6.22	50748	5.4789	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191212	13.3353	13.4053	13.2853	13.3903	19646	11.3049	up	up	correct
EVH.US	Evolent Health Inc	20191212	8.32	8.59	8.2402	8.41	1022254	8.41	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191212	12.8	12.8514	12.73	12.74	78837	11.6998	down	down	correct
EVR.US	Evercore Inc	20191212	74.12	76.32	74.04	76.3	380600	72.3825	up	up	correct
EVRG.US	Evergy Inc	20191212	62.87	63.1	61.97	62.14	4081288	57.9369	down	down	correct
EVRI.US	Everi Holdings Inc	20191212	13.06	13.94	12.9	13.82	1726882	13.82	up	up	correct
EVT.US	Eaton Vance Tax	20191212	24.99	25.15	24.86	25.15	115537	21.5585	up	up	correct
EVTC.US	EVERTEC Inc	20191212	30.91	31.45	30.775	31.21	324016	30.8555	up	up	correct
EW.US	Edwards Lifesciences Corporation	20191212	230.53	231.34	227.7634	230.7	4201986	76.9	up	up	correct
EXD.US	Eaton Vance Tax	20191212	10.1	10.24	10.1	10.15	40385	8.5778	up	up	correct
EXG.US	Eaton Vance Tax	20191212	8.52	8.695	8.52	8.67	794594	7.2657	up	up	correct
EXK.US	Endeavour Silver Corp	20191212	2.29	2.3	2.18	2.21	2478474	2.21	down	up	incorrect
EXP.US	Eagle Materials Inc	20191212	90.19	91.2486	89.85	90.39	216387	89.7863	up	up	correct
EXPR.US	Express Inc	20191212	5.61	5.74	5.51	5.64	1504532	5.64	up	down	incorrect
EXR.US	Extra Space Storage Inc	20191212	104.93	105.13	101.86	102.4	1590885	95.4008	down	up	incorrect
EXTN.US	Exterran Corporation	20191212	6.68	6.77	6.57	6.63	303400	6.63	down	up	incorrect
FAF.US	First American Financial Corporation	20191212	62.07	62.48	61.48	61.51	882108	57.7564	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191212	37.59	38.22	37.59	37.85	305236	37.3769	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191212	64.68	65.65	64.4	65.52	912853	63.9949	up	up	correct
FBK.US	FB Financial Corporation	20191212	38.59	39.93	38.59	39.68	64437	38.7581	up	up	correct
FBP.US	First BanCorp	20191212	10.51	10.73	10.49	10.61	1383912	10.0587	up	up	correct
FC.US	Franklin Covey Co	20191212	36.41	36.47	35.72	35.76	42055	35.76	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191212	14.33	14.68	14.33	14.6	374607	13.4556	up	up	correct
FCN.US	FTI Consulting Inc	20191212	110.51	111.16	109.36	109.72	173444	109.72	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20191212	27.58	27.62	26.74	26.91	610043	24.4297	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191212	25.75	25.77	25.7	25.77	1900	22.8018	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191212	12.23	12.29	12.2	12.22	84687	10.0508	down	up	incorrect
FCX.US	Freeport	20191212	12.67	13.18	12.64	13.06	39249633	12.9284	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191212	14.76	14.98	14.59	14.7295	96204	12.7705	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191212	33.85	34.58	33.85	34.3	171591	33.3466	up	up	correct
FDS.US	FactSet Research Systems Inc	20191212	270.21	271.57	268.28	270.04	618697	265.0561	down	down	correct
FDX.US	FedEx Corporation	20191212	159.31	165.82	158.75	164.89	2989271	160.6814	up	up	correct
FE.US	FirstEnergy Corp	20191212	47.96	48.29	47.675	47.85	2593407	43.873	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191212	1.8399	1.88	1.82	1.86	1600	1.7759	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20191212	11.36	11.51	11.32	11.39	206776	9.2423	up	down	incorrect
FENG.US	Phoenix New Media Limited	20191212	3.26	3.29	3.25	3.27	132261	0.3852	up	up	correct
FERG.US	Ferguson plc	20191212	87.78	87.78	87.16	87.16	24700	82.7032	down	down	correct
FET.US	Forum Energy Technologies Inc	20191212	1.53	1.77	1.44	1.72	1699892	34.4	up	up	correct
FF.US	FutureFuel Corp	20191212	11.31	11.63	11.31	11.46	94566	7.0417	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20191212	16.63	16.73	16.56	16.61	22907	14.136	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191212	21.42	21.47	21.4	21.42	98889	18.5435
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191212	5.89	5.95	5.89	5.92	54529	4.8826	up	up	correct
FHI.US	Federated Hermes Inc	20191212	33.94	34.49	33.88	34.43	408933	30.6385	up	up	correct
FICO.US	Fair Isaac Corporation	20191212	352.59	355.49	345.78	352.83	173666	352.83	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191212	15.81	16.09	15.79	15.95	73117	13.8197	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191212	20.72	20.72	20.58	20.58	22990	17.6916	down	down	correct
FINV.US	FinVolution Group	20191212	2.36	2.4	2.29	2.32	999900	2.102	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191212	134.87	137.13	134.595	136.73	2555249	133.761	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191212	9.15	9.25	9.14	9.2	82965	8.805	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20191212	49.23	50.44	48.975	49.83	206128	49.0347	up	up	correct
FL.US	Foot Locker Inc	20191212	38.24	38.75	37.87	38.7	3542147	36.883	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191212	22.06	22.2	22.06	22.17	34352	19.1989	up	up	correct
FLNG.US	FLEX LNG Ltd	20191212	9.28	9.42	9.28	9.41	1700	8.1015	up	down	incorrect
FLO.US	Flowers Foods Inc	20191212	21.41	21.445	21.23	21.29	1025133	19.8765	down	up	incorrect
FLOW.US	SPX FLOW Inc	20191212	48.4	49.45	47.91	49.15	191041	48.9523	up	up	correct
FLR.US	Fluor Corporation	20191212	16.93	17.73	16.88	17.66	2980139	17.4822	up	up	correct
FLS.US	Flowserve Corporation	20191212	48.25	49.69	48.07	49.58	997870	47.2593	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191212	301.8	304.5	297.53	301.52	943699	301.52	down	down	correct
FMC.US	FMC Corporation	20191212	98.22	99.8	98.01	99.5	651249	95.8986	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191212	14.12	14.14	14.06	14.09	12113	12.8655	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191212	36.34	36.58	36.15	36.4	209889	35.0673	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191212	93.63	94.675	93.63	94.1	205699	90.4429	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20191212	13.97	14.1	13.97	14.05	20317	12.6527	up	up	correct
FN.US	Fabrinet	20191212	60.8	63.22	60.73	63.01	252892	63.01	up	up	correct
FNB.US	PE	20191212	28.21	28.8831	28.21	28.5755	3649	25.1386	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191212	49.05	50.38	48.99	50.25	1347700	50.25	up	up	correct
FNF.US	Fidelity National Financial Inc	20191212	47.31	47.62	47.15	47.27	1088085	43.6359	down	down	correct
FNV.US	Franco	20191212	99.09	99.59	97.27	97.61	606185	95.9881	down	down	correct
FOA.US	Finance Of America Companies Inc	20191212	9.96	9.97	9.96	9.97	385	9.97	up	up	correct
FOE.US	Ferro Corporation	20191212	14.41	14.96	14.34	14.85	385419	14.85	up	up	correct
FOF.US	Cohen & Steers Closed	20191212	13.25	13.28	13.1	13.25	72025	11.1757
FOR.US	Forestar Group Inc	20191212	19.47	19.82	19.34	19.36	61960	19.36	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191212	23.59	23.74	23.59	23.66	134818	20.6634	up	up	correct
FPH.US	Five Point Holdings LLC	20191212	6.75	6.85	6.71	6.77	119429	6.77	up	up	correct
FPI.US	Farmland Partners Inc	20191212	6.6	6.68	6.51	6.51	76193	6.1987	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191212	8.65	8.84	8.63	8.76	166814	7.1446	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191212	41.38	41.61	40.75	40.85	683305	38.9214	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191212	13.23	13.23	13.17	13.22	165099	11.4229	down	up	incorrect
FRO.US	Frontline Ltd	20191212	11.17	11.35	11.03	11.11	843031	9.1813	down	down	correct
FRT.US	PC	20191212	25.84	25.84	25.64	25.79	3700	23.3692	down	down	correct
FSK.US	FS KKR Capital Corp	20191212	6.25	6.33	6.25	6.32	534649	19.0586	up	up	correct
FSLY.US	Fastly Inc	20191212	20.06	20.9	19.6	19.85	1022235	19.85	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191212	3.52	3.58	3.4	3.47	2663658	3.47	down	down	correct
FSR.US	Fisker Inc	20191212	10.12	10.14	10.12	10.14	550648	10.14	up	up	correct
FSS.US	Federal Signal Corporation	20191212	32.5	32.8	32.24	32.58	774485	31.9452	up	up	correct
FT.US	Franklin Universal Trust	20191212	7.61	7.8	7.6016	7.76	97313	6.934	up	up	correct
FTAI.US	PB	20191212	25.4099	25.43	25.25	25.25	68997	21.1285	down	down	correct
FTCH.US	Farfetch Limited	20191212	9.46	9.66	9.24	9.37	2398701	9.37	down	down	correct
FTI.US	TechnipFMC plc	20191212	18.9206	19.3934	18.8337	19.2004	3261553	13.9805	up	up	correct
FTK.US	Flotek Industries Inc	20191212	1.74	1.81	1.72	1.79	743687	1.79	up	up	correct
FTS.US	Fortis Inc	20191212	40.37	40.55	40.29	40.43	839038	37.5813	up	up	correct
FTV.US	Fortive Corporation	20191212	74.97	76.3	74.5	76.17	2222038	63.2404	up	down	incorrect
FUL.US	H.B. Fuller Company	20191212	51.14	52.4	50.96	51.81	509217	50.4692	up	down	incorrect
FUN.US	Cedar Fair L.P	20191212	54.51	54.9	53.508	53.94	321454	52.7864	down	up	incorrect
FVRR.US	Fiverr International Ltd	20191212	21.41	22.3	21.03	22.15	201953	22.15	up	up	correct
G.US	Genpact Limited	20191212	40.8	41.26	40.64	41.14	1015600	40.4391	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191212	6.13	6.21	6.12	6.2	851025	5.1066	up	up	correct
GAM.US	PB	20191212	26.74	26.78	26.61	26.61	2635	23.5004	down	down	correct
GATX.US	GATX Corporation	20191212	82.44	84.07	81.97	83.72	133826	79.7492	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191212	23.6	23.64	23.38	23.44	50393	20.6701	down	down	correct
GBL.US	GAMCO Investors Inc	20191212	17.94	18.3	17.94	18.09	11043	15.7496	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20191212	29.08	30.49	28.9	30.25	435193	27.9389	up	up	correct
GCI.US	Gannett Co Inc	20191212	5.92	6.1	5.9	6.07	1458040	6.07	up	up	correct
GCO.US	Genesco Inc	20191212	49.12	49.72	48.46	48.63	401556	48.63	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20191212	22.07	22.71	21.84	22.42	223914	22.42	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191212	5.93	5.98	5.81	5.87	39993	5.0036	down	up	incorrect
GD.US	General Dynamics Corporation	20191212	180	182.67	179.3898	180.47	1204687	170.8325	up	up	correct
GDDY.US	GoDaddy Inc	20191212	65.89	68.24	65.89	67.61	1281733	67.61	up	up	correct
GDL.US	The GDL Fund	20191212	9.18	9.21	9.1668	9.17	22052	8.2314	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191212	17.68	17.79	17.611	17.77	33581	15.3499	up	up	correct
GDOT.US	Green Dot Corporation	20191212	25.14	26.28	24.9761	26.21	702080	26.21	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191212	21.19	21.43	21.18	21.35	286859	18.8893	up	up	correct
GE.US	General Electric Company	20191212	11.35	11.57	11.24	11.44	12491630	90.6893	up	up	correct
GEF.US	Greif Inc	20191212	44.57	45.61	44.3	45.22	175540	41.3236	up	up	correct
GEL.US	Genesis Energy L.P	20191212	20.79	21.04	20.32	20.34	713102	16.9944	down	down	correct
GEO.US	The GEO Group Inc	20191212	13.92	14.29	13.91	14.19	969290	12.0762	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191212	4.26	4.39	4.25	4.27	962813	32.6433	up	up	correct
GES.US	Guess' Inc	20191212	19.67	20.38	19.5	20.33	1181212	19.5895	up	up	correct
GF.US	The New Germany Fund Inc	20191212	15.21	15.4	15.21	15.35	17794	12.6754	up	up	correct
GFF.US	Griffon Corporation	20191212	20.34	20.755	20.27	20.33	137797	19.8172	down	down	correct
GFI.US	Gold Fields Limited	20191212	6.17	6.25	5.89	5.95	6442621	5.6251	down	down	correct
GGB.US	Gerdau S.A	20191212	4.24	4.36	4.23	4.34	6379278	3.8082	up	up	correct
GGG.US	Graco Inc	20191212	49.6	50.95	49.6	50.88	671032	49.7124	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191212	20	20.06	19.97	20	58365	16.2817
GGT.US	The Gabelli Multimedia Trust Inc	20191212	8.01	8.0377	7.99	8	61877	6.4764	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191212	11.5	11.5801	11.5	11.57	15028	10.3834	up	up	correct
GHC.US	Graham Holdings Company	20191212	640.2	652.44	640.2	650.84	25601	635.2341	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20191212	11.4	11.4	11.0167	11.2	26468	10.9546	down	down	correct
GHL.US	Greenhill & Co. Inc	20191212	16.52	16.59	16.35	16.4	214816	15.9286	down	up	incorrect
GHM.US	Graham Corporation	20191212	21.79	22.32	21.61	22.15	30413	20.811	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191212	14.66	14.7	14.63	14.66	68813	12.3736
GIB.US	CGI Inc	20191212	82.48	83.1	82	82.83	124864	82.83	up	up	correct
GIC.US	Global Industrial Company	20191212	24.56	25	24.56	24.88	64913	22.0525	up	up	correct
GIL.US	Gildan Activewear Inc	20191212	28.75	28.88	28.62	28.75	629049	28.1149
GIM.US	Templeton Global Income Fund	20191212	5.97	6	5.94	5.96	623610	5.311	down	up	incorrect
GIS.US	General Mills Inc	20191212	51.95	52.45	51.59	51.66	4398749	48.2688	down	down	correct
GIX.US	WS	20191212	296.3	302.2	293.3	297.3	20345	294.7452	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191212	9.99	9.99	9.7001	9.7001	790	8.5829	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191212	23.28	23.3964	23.28	23.3964	498	22.9113	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191212	22.8	22.85	22.8	22.85	350	21.5237	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191212	20.947	20.947	20.89	20.91	3388	20.335	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191212	21	21.0022	20.71	20.7136	4075	20.195	down	up	incorrect
GKOS.US	Glaukos Corporation	20191212	54.5	57.69	53.72	56.99	471474	56.99	up	up	correct
GLOB.US	Globant S.A	20191212	102.07	104.86	101.69	104.24	317132	104.24	up	down	incorrect
GLOG.US	PA	20191212	25.8505	25.8673	25.758	25.82	5199	21.5993	down	down	correct
GLOP.US	PC	20191212	24	24.07	23.96	24.01	18725	19.4882	up	up	correct
GLT.US	Glatfelter Corporation	20191212	18.7	18.9	18.51	18.57	259430	17.2732	down	down	correct
GLW.US	Corning Incorporated	20191212	27.94	29.32	27.9391	29.25	8013861	27.6841	up	up	correct
GM.US	General Motors Company	20191212	35.34	36.29	35.24	36.1	11352800	35.6649	up	down	incorrect
GME.US	GameStop Corp	20191212	5.46	5.7096	5.41	5.58	6387374	5.58	up	up	correct
GMED.US	Globus Medical Inc	20191212	58.14	58.25	57.42	57.79	461884	57.79	down	down	correct
GMRE.US	PA	20191212	26.58	26.5953	26.36	26.575	10498	23.0083	down	down	correct
GMS.US	GMS Inc	20191212	27.87	28.3	27.5016	27.88	526763	27.88	up	up	correct
GNE.US	PA	20191212	8.896	8.92	8.896	8.9151	3284	7.7087	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20191212	10.2	10.3	9.9	9.95	164053	9.4161	down	up	incorrect
GNL.US	PB	20191212	24.77	24.895	24.75	24.81	24461	22.0911	up	down	incorrect
GNRC.US	Generac Holdings Inc	20191212	99.76	100.45	99.19	99.58	577436	99.58	down	down	correct
GNT.US	PA	20191212	25.46	25.46	25.46	25.46	400	23.2902
GNW.US	Genworth Financial Inc	20191212	4.48	4.65	4.42	4.44	10212230	4.44	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191212	19.24	19.24	19.11	19.11	144380	15.1825	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191212	17.21	17.51	17.18	17.48	1140825	17.48	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20191212	17.8	17.98	17.34	17.56	12205910	16.6963	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191212	31.7	32.34	31.55	32.21	300406	31.1805	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191212	40.32	40.79	40.08	40.16	1871394	40.16	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191212	20.01	20.04	19.41	19.8	2524100	19.8	down	up	incorrect
GPC.US	Genuine Parts Company	20191212	104.29	105.89	104.03	105.73	818810	99.4983	up	up	correct
GPI.US	Group 1 Automotive Inc	20191212	106.47	110.11	106.29	109.25	178706	107.7403	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191212	25.94	25.96	25.72	25.85	20323	23.4988	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191212	16.63	16.73	16.45	16.69	3547448	16.0792	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191212	7.99	8	7.92	7.99	157941	6.7777
GPMT.US	Granite Point Mortgage Trust Inc	20191212	18.3	18.41	18.27	18.32	279620	15.7508	up	up	correct
GPN.US	Global Payments Inc	20191212	174.76	175.63	172.99	175.07	1718746	173.378	up	up	correct
GPRK.US	GeoPark Limited	20191212	19.2629	19.7211	19.2629	19.3725	116224	18.9731	up	up	correct
GPS.US	The Gap Inc	20191212	16.24	17.12	16.16	17.02	8637417	16.5164	up	up	correct
GPX.US	GP Strategies Corporation	20191212	13.52	13.65	13.225	13.4	39715	13.4	down	down	correct
GRC.US	The Gorman	20191212	37.75	38.66	37.53	38.4	77238	37.0685	up	down	incorrect
GRP.US	UN	20191212	50.173	50.48	49.82	50.48	7701	45.6273	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191212	11.12	11.2	11.12	11.19	7533	10.0969	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191212	221.91	226.7762	220.6	226.05	2975577	216.9256	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191212	22	22.36	21.96	22.16	271627	17.943	up	up	correct
GSK.US	GlaxoSmithKline plc	20191212	45.9	46.23	45.78	45.93	2452653	41.3086	up	down	incorrect
GSL.US	PB	20191212	25.5898	25.5898	25.32	25.38	6046	20.4519	down	down	correct
GSLD.US	GSLD	20191212	25.1	25.13	25.06	25.06	24700	24.5889	down	down	correct
GTES.US	Gates Industrial Corporation plc	20191212	12.59	13.18	12.59	13.14	422549	13.14	up	up	correct
GTLS.US	Chart Industries Inc	20191212	57.02	59.21	57.02	58.91	487617	58.91	up	up	correct
GTN.US	Gray Television Inc	20191212	20.31	20.88	20.19	20.58	1568321	20.2736	up	up	correct
GTNA.US	Gray Television Inc	20191212	19.91	19.95	18.45	18.45	3353	18.3707	down	up	incorrect
GTS.US	Triple	20191212	19.18	19.77	19.1	19.68	296926	19.68	up	up	correct
GTY.US	Getty Realty Corp	20191212	33.1	33.257	32.61	32.61	126554	28.9134	down	down	correct
GUT.US	The Gabelli Utility Trust	20191212	8.11	8.1105	7.7	7.78	360315	6.6779	down	down	correct
GVA.US	Granite Construction Incorporated	20191212	26.49	27.61	26.28	27.58	959727	26.4084	up	up	correct
GWB.US	Great Western Bancorp Inc	20191212	34.65	35.63	34.64	35.37	418919	34.4091	up	up	correct
GWRE.US	Guidewire Software Inc	20191212	107.34	107.41	104.97	105.43	1216262	105.43	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191212	328.42	339.0025	327.61	338.8	475203	327.8031	up	down	incorrect
GYC.US	Cabco Series 2004	20191212	20.78	20.82	20.52	20.6	173316	19.7909	down	down	correct
H.US	Hyatt Hotels Corporation	20191212	81.08	82.65	80.97	82.5	569100	82.3077	up	up	correct
HAE.US	Haemonetics Corporation	20191212	117.01	118.99	115.15	117.17	350598	117.17	up	down	incorrect
HAL.US	Halliburton Company	20191212	23.51	24.51	23.44	24.3	16264040	23.6356	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191212	29.85	30.21	29.71	30.2	1984253	27.9315	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20191212	18.82	19.24	18.53	18.61	40016	17.7576	down	down	correct
HBI.US	Hanesbrands Inc	20191212	15.04	15.47	14.99	15.18	7437123	13.9826	up	up	correct
HBM.US	Hudbay Minerals Inc	20191212	3.88	4.005	3.84	3.97	1061844	3.9409	up	down	incorrect
HCA.US	HCA Healthcare Inc	20191212	142.92	144.43	142.38	143.58	1117888	141.5492	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191212	20.3	20.68	19.77	20.53	1245910	20.0443	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191212	905	905	905	905	0	904.2706
HCHC.US	HC2 Holdings Inc	20191212	2.3	2.34	2.215	2.32	122058	2.32	up	up	correct
HCI.US	HCI Group Inc	20191212	46.1587	47.42	46.1587	46.58	39277	44.2223	up	up	correct
HCXY.US	Hercules Capital Inc	20191212	26.36	26.5	26.35	26.36	4585	23.3589
HD.US	The Home Depot Inc	20191212	212.5	214.13	210.73	212.04	9916525	202.9136	down	down	correct
HDB.US	HDFC Bank Limited	20191212	63.78	63.96	63.32	63.44	980145	62.9768	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191212	45	45.245	44.75	45.08	367955	42.1515	up	up	correct
HEI.US	HEICO Corporation	20191212	124.01	124.5	122.305	123.43	485910	123.0965	down	down	correct
HEP.US	Holly Energy Partners L.P	20191212	22.5	22.7	22.28	22.35	400220	18.5738	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20191212	13.91	14.21	13.91	14.16	87101	11.8387	up	up	correct
HES.US	Hess Corporation	20191212	61.72	63.505	61.56	63.38	2677638	60.8931	up	down	incorrect
HESM.US	Hess Midstream LP	20191212	20.93	21.25	20.8542	20.98	108093	17.6479	up	up	correct
HFC.US	HollyFrontier Corporation	20191212	50.15	50.99	49.84	50.45	1069460	47.6078	up	up	correct
HFRO.US	PA	20191212	25.24	25.25	25.17	25.25	21992	22.3522	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20191212	23.84	23.84	23.84	23.84	100	23.84
HGLB.US	Highland Global Allocation Fund	20191212	9.05	9.11	8.9807	9.05	259039	6.9146
HGV.US	Hilton Grand Vacations Inc	20191212	34.23	34.93	34.21	34.59	1157300	34.59	up	up	correct
HHC.US	The Howard Hughes Corporation	20191212	115.52	116.33	115.12	115.41	205544	115.41	down	down	correct
HI.US	Hillenbrand Inc	20191212	32.44	33.71	32.37	33.51	505329	31.6256	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20191212	60.91	61.685	60.84	61.28	1485482	58.1435	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191212	253.69	256.28	253.615	254.55	225895	243.0154	up	up	correct
HIL.US	Hill International Inc	20191212	3.23	3.23	3.15	3.19	82960	3.19	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20191212	4.98	4.99	4.98	4.99	356085	4.2506	up	down	incorrect
HIW.US	Highwoods Properties Inc	20191212	46.81	46.93	45.77	45.87	1081194	41.7066	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20191212	6.62	6.69	6.61	6.69	480070	5.5563	up	up	correct
HKIB.US	AMTD International Inc	20191212	8.41	8.73	8.218	8.5	11974	8.5	up	up	correct
HL.US	PB	20191212	51.99	51.99	51.99	51.99	0	46.5787
HLF.US	Herbalife Nutrition Ltd	20191212	44.35	45.75	44.1	45.54	428312	45.54	up	up	correct
HLI.US	Houlihan Lokey Inc	20191212	47.68	48.35	47.5	47.52	202616	45.5851	down	down	correct
HLIO.US	Helios Technologies Inc.	20191212	45.9	47.28	45.21	47.07	68505	46.3882	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191212	105.67	107.23	105.37	106.52	1421762	106.3568	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191212	9.13	9.46	9.11	9.29	1453454	9.29	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20191212	28.61	28.97	28.51	28.96	746436	27.3689	up	down	incorrect
HMLP.US	PA	20191212	26.32	26.4689	26.31	26.46	9823	22.0713	up	up	correct
HMN.US	Horace Mann Educators Corporation	20191212	43.85	44.79	43.84	44.56	133738	41.5829	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20191212	3.39	3.42	3.185	3.26	5878780	3.1866	down	down	correct
HNGR.US	Hanger Inc	20191212	26.5	27.13	26.275	26.8	189032	26.8	up	up	correct
HNI.US	HNI Corporation	20191212	40.3	41.01	40.01	40.48	157178	37.7014	up	down	incorrect
HNP.US	Huaneng Power International Inc	20191212	19.92	20.17	19.9	20.16	19657	17.7678	up	up	correct
HOG.US	Harley	20191212	37.65	38.63	37.39	38.25	1551939	36.7351	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191212	19.05	19.5	19.02	19.42	629834	18.4834	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20191212	28.61	29.365	27.5	27.91	188281	27.91	down	down	correct
HP.US	Helmerich & Payne Inc	20191212	41.69	42.9872	41.45	42.61	1697870	37.5699	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191212	15.87	16.44	15.865	16.4	9032519	15.2032	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191212	21.65	21.65	21.58	21.65	18660	18.6388
HPI.US	John Hancock Preferred Income Fund	20191212	22.01	22.09	21.97	22.0616	69511	19.0834	up	up	correct
HPQ.US	HP Inc	20191212	19.94	20.5	19.94	20.43	14799340	19.1866	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191212	18.85	18.91	18.85	18.895	53054	16.2609	up	up	correct
HQH.US	Tekla Healthcare Investors	20191212	20.54	20.8599	20.54	20.72	245567	17.4921	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191212	17.28	17.44	17.23	17.32	130944	14.6443	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191212	32.97	33.22	32.34	32.36	938720	29.9174	down	up	incorrect
HRB.US	H&R Block Inc	20191212	23.05	23.58	22.965	23.51	5846509	21.0722	up	up	correct
HRC.US	Hill	20191212	108.57	110.101	108.15	109.97	353805	108.0549	up	up	correct
HRI.US	Herc Holdings Inc	20191212	46.74	48.88	46.46	48.69	328977	48.5591	up	down	incorrect
HRL.US	Hormel Foods Corporation	20191212	45.56	45.765	45.32	45.35	1814219	43.5202	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191212	13.34	13.82	13.34	13.4	103870	12.6376	up	up	correct
HSBC.US	HSBC Holdings plc	20191212	37.5	38	37.45	37.93	3952823	35.4725	up	up	correct
HSC.US	Harsco Corporation	20191212	21.8	22.83	21.64	22.6	1047603	22.6	up	up	correct
HSY.US	The Hershey Company	20191212	149.11	149.35	146.6	146.82	713485	140.8348	down	down	correct
HT.US	PE	20191212	25.1	25.36	25.1	25.21	8300	20.5267	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191212	29.85	30.04	29.01	29.03	1899660	26.7227	down	down	correct
HTD.US	John Hancock Tax	20191212	26.98	27.05	26.88	26.9	44315	23.2298	down	down	correct
HTGC.US	Hercules Capital Inc	20191212	14.26	14.3	14.18	14.22	310349	11.6124	down	down	correct
HTH.US	Hilltop Holdings Inc	20191212	25.16	25.63	25.11	25.62	859761	24.7983	up	up	correct
HTY.US	John Hancock Investments	20191212	6.82	6.91	6.82	6.87	44278	5.5644	up	up	correct
HUBB.US	Hubbell Incorporated	20191212	146.54	147.87	146.31	147.66	264136	140.9063	up	up	correct
HUBS.US	HubSpot Inc	20191212	149	149.34	145.28	148.66	441894	148.66	down	down	correct
HUM.US	Humana Inc	20191212	345.19	348.69	343.64	347.03	829903	342.4274	up	up	correct
HUN.US	Huntsman Corporation	20191212	23.28	24.66	23.155	24.61	3453638	23.2205	up	up	correct
HUYA.US	HUYA Inc	20191212	18.39	18.71	17.78	18.01	4874639	18.01	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191212	20.58	21	20.48	20.7	86498	17.0748	up	up	correct
HWM.US	Howmet Aerospace Inc	20191212	31.26	31.745	31.15	31.62	2924665	31.5626	up	up	correct
HXL.US	Hexcel Corporation	20191212	78.54	79	77.4	77.53	734561	77.3531	down	up	incorrect
HY.US	Hyster	20191212	63.86	65.405	63.08	64.65	72003	61.5111	up	up	correct
HYB.US	The New America High Income Fund Inc	20191212	8.99	9.03	8.95	9.03	64387	7.7744	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191212	15.24	15.2998	15.23	15.25	73831	12.9996	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20191212	11.2	11.28	11.2	11.23	417292	9.4462	up	up	correct
HZN.US	Horizon Global Corporation	20191212	3.32	3.52	3.26	3.5	24761	3.5	up	up	correct
HZO.US	MarineMax Inc	20191212	16.25	16.96	16.2	16.9	166794	16.9	up	up	correct
IAA.US	IAA Inc	20191212	45.6	46.45	45.57	45.94	1439339	45.94	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191212	8.36	8.4	8.32	8.38	42873	6.9085	up	up	correct
IAG.US	IAMGOLD Corporation	20191212	3.52	3.56	3.39	3.41	6308257	3.41	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191212	50.65	51.32	50.65	51.32	3457	49.4092	up	up	correct
IBM.US	International Business Machines Corporation	20191212	133.5799	135.5385	133.5399	135.1984	4824186	116.929	up	up	correct
IBN.US	ICICI Bank Limited	20191212	15.07	15.11	14.96	15.09	9619754	15.0454	up	up	correct
IBP.US	Installed Building Products Inc	20191212	71.64	71.64	68.6	68.76	166592	68.0866	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191212	0.9062	1.06	0.9	1.02	8393	20.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191212	92.23	92.36	90.65	90.72	6006592	88.336	down	down	correct
ICL.US	ICL Group Ltd	20191212	4.41	4.44	4.39	4.42	183345	3.8918	up	up	correct
IDA.US	IDACORP Inc	20191212	105.52	105.91	104.41	105.25	544977	99.3573	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191212	11.36	11.47	11.35	11.46	97481	9.7357	up	up	correct
IDT.US	IDT Corporation	20191212	6.55	6.62	6.37	6.46	188224	6.46	down	down	correct
IEX.US	IDEX Corporation	20191212	163.97	167.07	163.32	166.86	349867	163.2342	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191212	134.71	135.62	133.47	134.6	1111504	127.3537	down	down	correct
IFN.US	The India Fund Inc	20191212	20.7	20.8	20.61	20.79	107073	15.9155	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191212	39.35	40	38.7	39.88	17622	35.1825	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191212	10.45	10.56	10.45	10.53	41125	8.8285	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191212	6.16	6.2	6.14	6.18	642963	5.202	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191212	21.25	21.25	21.1364	21.2	15665	19.5684	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191212	7.96	7.99	7.92	7.97	270553	6.6779	up	up	correct
IGT.US	International Game Technology PLC	20191212	14.4	14.745	14.38	14.72	1585401	14.1573	up	up	correct
IHC.US	Independence Holding Company	20191212	42	42.07	41.61	41.8	9936	40.7	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191212	7.63	7.75	7.6146	7.75	63989	6.4204	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191212	64.05	64.69	63.9	64.52	115177	63.0565	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191212	10.55	10.61	10.5324	10.59	34179	9.2938	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191212	10.4	10.51	10.36	10.5	45896	9.2644	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191212	19.75	19.98	19.75	19.95	42878	19.1597	up	up	correct
IIIN.US	Insteel Industries Inc	20191212	22.45	23.31	22.45	22.96	93914	20.3479	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191212	15.4	15.42	15.33	15.34	69600	13.9618	down	down	correct
IIPR.US	PA	20191212	30.25	30.25	29.05	29.8228	8823	25.9385	down	down	correct
IMAX.US	IMAX Corporation	20191212	21.36	21.75	21.36	21.67	371769	21.67	up	down	incorrect
INFO.US	IHS Markit Ltd	20191212	73.48	74.14	73.305	74.04	1396660	72.8338	up	down	incorrect
INFY.US	Infosys Limited	20191212	9.91	10.04	9.895	10.03	9539681	9.6022	up	up	correct
ING.US	ING Groep N.V	20191212	11.69	11.94	11.67	11.92	3411607	11.3098	up	up	correct
INGR.US	Ingredion Incorporated	20191212	88	89.82	87.66	89.65	793204	84.3531	up	up	correct
INN.US	Summit Hotel Properties Inc	20191212	12.06	12.15	11.94	12.05	744762	11.8685	down	up	incorrect
INS.US	Intelligent Systems Corporation	20191212	41	41.72	40.3001	41.23	43738	41.23	up	up	correct
INSI.US	Insight Select Income Fund	20191212	20.41	20.5	20.15	20.29	35436	17.6491	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191212	71.39	73.04	71	72.14	298170	72.14	up	up	correct
INSW.US	PA	20191212	25.82	26.1747	25.5369	26.1746	8282	25.6199	up	down	incorrect
INT.US	World Fuel Services Corporation	20191212	43.23	44.05	42.76	43.04	402846	41.6221	down	down	correct
INVH.US	Invitation Homes Inc	20191212	29.42	29.51	28.57	28.8	4334881	27.6762	down	down	correct
IO.US	ION Geophysical Corporation	20191212	8.56	8.83	8.49	8.81	113912	8.81	up	up	correct
IP.US	International Paper Company	20191212	46.37	46.89	46.15	46.56	5105355	40.3518	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191212	22.83	23.07	22.68	23.06	2796967	21.1734	up	up	correct
IPI.US	Intrepid Potash Inc	20191212	2.21	2.34	2.21	2.29	76646	22.9	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191212	12.53	12.53	12.4582	12.47	71362	11.3372	down	down	correct
IQV.US	IQVIA Holdings Inc	20191212	143.47	146.04	143.05	145.29	1121464	145.29	up	up	correct
IR.US	Ingersoll Rand Inc	20191212	34.24	35.07	34.18	35.02	1253214	33.629	up	up	correct
IRL.US	The New Ireland Fund Inc	20191212	9.6	9.6099	9.4987	9.5316	20250	7.6218	down	down	correct
IRM.US	Iron Mountain Incorporated	20191212	32.65	33.09	32.62	32.73	2765161	27.8102	up	up	correct
IRT.US	Independence Realty Trust Inc	20191212	14.22	14.3013	13.91	13.92	651651	12.757	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191212	14.99	15.03	14.955	15.03	87471	12.7745	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191212	25.97	26.18	25.97	26.05	27533	26.05	up	up	correct
IT.US	Gartner Inc	20191212	156.93	159.505	156.55	157.41	456340	157.41	up	up	correct
ITCB.US	Itaú Corpbanca	20191212	8.29	8.4	7.99	8.31	8746	7.3406	up	up	correct
ITGR.US	Integer Holdings Corporation	20191212	78.31	80.13	77.94	79.77	129155	79.77	up	down	incorrect
ITT.US	ITT Inc	20191212	72.79	74.09	72.18	73.86	603103	72.2834	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191212	8.6237	8.7186	8.5937	8.6737	17846260	6.6186	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20191212	176.8	179.78	176.225	179.1	921735	170.8409	up	down	incorrect
IVC.US	Invacare Corporation	20191212	9.41	9.88	9.32	9.62	366125	9.5883	up	up	correct
IVH.US	Ivy Funds	20191212	13.7	13.74	13.63	13.68	55415	11.456	down	down	correct
IVR.US	PC	20191212	25.988	26.07	25.91	25.94	118558	22.0604	down	up	incorrect
IVZ.US	Invesco Ltd	20191212	17.18	17.8	17.06	17.71	6300678	16.2301	up	up	correct
IX.US	ORIX Corporation	20191212	84.22	84.96	83.9922	84.74	26046	80.4808	up	up	correct
J.US	Jacobs Engineering Group Inc	20191212	88.26	90.14	88.07	90.02	1980073	88.6662	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191212	9.87	10.08	9.87	9.97	18100	9.97	up	down	incorrect
JBGS.US	JBG SMITH Properties	20191212	39.2	39.41	38.75	38.94	1540576	36.7653	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191212	29.22	29.25	29.22	29.25	789	26.2865	up	up	correct
JBL.US	Jabil Inc	20191212	39.75	40.53	39.6351	40.44	1143149	39.8187	up	up	correct
JBT.US	John Bean Technologies Corporation	20191212	111.25	114.9	110.45	114.46	180995	113.5585	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191212	14.28	14.5	14.25	14.34	22314	11.971	up	up	correct
JCI.US	Johnson Controls International plc	20191212	42.05	42.27	41.75	42.01	5562330	39.932	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191212	9.85	9.89	9.85	9.89	78784	8.7381	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191212	10.91	10.91	10.76	10.8	37224	9.2465	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191212	21.02	21.63	21.01	21.59	1332216	20.336	up	up	correct
JELD.US	JELD	20191212	23.41	23.86	23.31	23.69	369871	23.69	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191212	8.52	9.06	8.5	9.06	99255	8.1544	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191212	7.9807	7.9965	7.95	7.99	19749	7.3941	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20191212	9.76	9.76	9.69	9.76	230253	8.4556
JGH.US	Nuveen Global High Income Fund	20191212	16.07	16.07	15.9565	16	29792	13.6169	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191212	10.98	11.17	10.9	10.95	22025	9.927	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191212	10.05	10.05	9.99	10.02	47681	9.4574	down	down	correct
JHG.US	Janus Henderson Group plc	20191212	24.5	25.15	24.43	25.1	734661	22.6174	up	up	correct
JHI.US	John Hancock Investors Trust	20191212	17.46	17.46	17.12	17.2498	30152	14.6583	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191212	14.48	14.54	14.43	14.45	29699	12.9917	down	down	correct
JHX.US	James Hardie Industries plc	20191212	19.46	19.71	19.46	19.71	24701	19.0871	up	up	correct
JILL.US	J.Jill Inc	20191212	1.05	1.0675	1	1.03	895419	5.15	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191212	21.3	21.93	21.11	21.83	1126325	21.83	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191212	168.99	171.37	167.06	171.27	230266	171.27	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191212	22.15	22.24	22.0208	22.07	40070	20.0481	down	down	correct
JMIA.US	Jumia Technologies AG	20191212	5.34	5.62	5.34	5.46	441712	5.46	up	down	incorrect
JMM.US	Nuveen Multi	20191212	7.29	7.35	7.29	7.35	2781	6.6927	up	down	incorrect
JMP.US	JMP Group LLC	20191212	3	3.09	3	3.05	24255	2.9518	up	up	correct
JNJ.US	Johnson & Johnson	20191212	141.32	142.06	140.73	141.34	5012506	134.2167	up	down	incorrect
JNPR.US	Juniper Networks Inc	20191212	23.98	24.42	23.96	24.35	3548512	22.8343	up	up	correct
JOE.US	The St. Joe Company	20191212	20.17	20.68	20.17	20.36	313252	20.1773	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191212	9.51	9.55	9.49	9.5401	51837	7.8704	up	down	incorrect
JP.US	Jupai Holdings Limited	20191212	1.71	1.7742	1.64	1.71	52617	1.71
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191212	10.18	10.24	10.17	10.24	262145	8.8922	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191212	24.98	25.14	24.98	25.14	34506	22.0062	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191212	9.95	9.98	9.93	9.95	428066	8.7147
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191212	24.9	25	24.77	25	6196	22.1845	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191212	7.47	7.48	7.43	7.46	690245	5.7413	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191212	17.97	18.07	17.84	17.95	67106	15.1688	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191212	9.61	9.62	9.57	9.6	327070	8.3207	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20191212	10.52	10.6011	10.41	10.46	91902	8.8776	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191212	14.74	14.78	14.73	14.76	71794	12.7655	up	up	correct
JT.US	Jianpu Technology Inc	20191212	1.71	1.71	1.6	1.62	295407	12.96	down	up	incorrect
JTA.US	Nuveen Tax	20191212	11.63	11.75	11.6134	11.67	40935	10.087	up	up	correct
JTD.US	Nuveen Tax	20191212	17.1	17.3698	17	17.045	36267	14.7423	down	up	incorrect
JWN.US	Nordstrom Inc	20191212	39	39.79	38.78	39.69	2442220	39.1843	up	up	correct
K.US	Kellogg Company	20191212	66.6	66.79	66.05	66.19	1001424	61.5599	down	down	correct
KAI.US	Kadant Inc	20191212	102.25	106.55	102.25	106.12	126896	104.4646	up	up	correct
KAMN.US	Kaman Corporation	20191212	66.07	67.59	65.665	67.41	165105	64.8305	up	up	correct
KAR.US	KAR Auction Services Inc	20191212	21.15	21.56	21.14	21.55	1822325	21.0758	up	up	correct
KB.US	KB Financial Group Inc	20191212	40.5	41.525	40.5	41.48	150120	38.2257	up	down	incorrect
KBH.US	KB Home	20191212	35.52	35.75	34.62	34.7	995131	33.7663	down	down	correct
KBR.US	KBR Inc	20191212	29.48	30.2	29.35	30.15	1204334	29.2221	up	up	correct
KEN.US	Kenon Holdings Ltd	20191212	21.1	21.1	20.6	20.9157	4555	17.1426	down	down	correct
KEP.US	Korea Electric Power Corporation	20191212	11.67	11.81	11.64	11.8	104516	11.2637	up	up	correct
KEX.US	Kirby Corporation	20191212	81.63	84.15	81.1	83.13	293289	83.13	up	down	incorrect
KEY.US	PK	20191212	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191212	103.47	107.41	103.34	107.3	1705585	107.3	up	up	correct
KF.US	The Korea Fund Inc	20191212	28.31	28.8	28.31	28.8	8904	22.2634	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191212	1.8	1.86	1.77	1.8	147371	1.8
KFY.US	Korn Ferry	20191212	40.07	41.42	39.96	41.25	389164	40.3262	up	down	incorrect
KGC.US	Kinross Gold Corporation	20191212	4.48	4.52	4.34	4.36	10163724	4.2471	down	down	correct
KIM.US	PM	20191212	25.87	25.9174	25.7691	25.88	9090	23.3609	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20191212	15.4	15.43	15.34	15.35	154208	12.7174	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191212	43	43.15	42.05	42.68	1553858	41.4065	down	up	incorrect
KLR.US	Kaleyra Inc	20191212	8.81	9.12	8.6	8.6	31300	8.6	down	up	incorrect
KMB.US	Kimberly	20191212	137.18	137.49	135.64	135.92	1011183	127.566	down	up	incorrect
KMI.US	Kinder Morgan Inc	20191212	20.2	20.46	20.09	20.15	15906240	17.6203	down	down	correct
KMPR.US	Kemper Corporation	20191212	74.33	75.8677	74.33	75.67	341170	73.0781	up	up	correct
KMT.US	Kennametal Inc	20191212	36.61	38.05	36.415	37.88	668726	36.0468	up	up	correct
KMX.US	CarMax Inc	20191212	98.7	99.75	98.065	99.05	840141	99.05	up	up	correct
KN.US	Knowles Corporation	20191212	21.81	22.13	21.68	21.95	584041	21.95	up	up	correct
KNL.US	Knoll Inc	20191212	27.8	27.81	27.455	27.6	234826	26.5226	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191212	19.11	19.48	19.11	19.28	156563	15.0456	up	up	correct
KNX.US	Knight	20191212	37.84	38.22	37.295	38.06	1189279	37.467	up	up	correct
KO.US	The Coca	20191212	54.01	54.45	53.94	54.14	11233470	50.7487	up	up	correct
KODK.US	Eastman Kodak Company	20191212	3	3.29	3	3.14	693636	3.14	up	up	correct
KOF.US	Coca	20191212	58.72	59.59	58.72	59.19	37824	53.3807	up	up	correct
KOP.US	Koppers Holdings Inc	20191212	37.68	38.86	36.675	38.61	139958	38.61	up	up	correct
KOS.US	Kosmos Energy Ltd	20191212	5.14	5.36	5.1	5.33	12175700	5.2395	up	down	incorrect
KR.US	The Kroger Co	20191212	28.27	28.581	28.14	28.2	6194018	27.0587	down	up	incorrect
KRA.US	Kraton Corporation	20191212	23.75	24.77	23.75	24.67	264914	24.67	up	up	correct
KRC.US	Kilroy Realty Corporation	20191212	83.06	83.79	81.27	81.65	668280	76.7022	down	down	correct
KRG.US	Kite Realty Group Trust	20191212	18.5	18.73	18.23	18.24	543626	16.6026	down	down	correct
KRO.US	Kronos Worldwide Inc	20191212	13.7	14.14	13.57	13.96	753200	12.5002	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20191212	16.83	16.9	16.57	16.73	120782	13.8282	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20191212	12.04	12.05	11.97	11.97	15436	10.8538	down	down	correct
KSS.US	Kohl's Corporation	20191212	47.86	49.2	47.67	49.12	3892653	46.5184	up	up	correct
KSU.US	P	20191212	27.7838	27.7838	27.7385	27.7385	44	26.0798	down	up	incorrect
KT.US	KT Corporation	20191212	11.21	11.355	11.18	11.31	1087222	10.3019	up	up	correct
KTB.US	Kontoor Brands Inc	20191212	38.58	39.71	38.41	39.22	485257	37.0845	up	up	correct
KTF.US	DWS Municipal Income Trust	20191212	11.5	11.5048	11.41	11.41	107880	10.3976	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191212	32.01	32.15	32.01	32.1427	873	28.3924	up	up	correct
KTN.US	Credit	20191212	32.21	32.21	32.08	32.08	2720	28.2966	down	down	correct
KW.US	Kennedy	20191212	22.49	22.6	22.11	22.11	294692	19.9892	down	down	correct
KWR.US	Quaker Chemical Corporation	20191212	153.88	160.82	153.465	160.08	122689	157.6127	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191212	13.74	14.12	13.45	13.6	1969836	10.8051	down	down	correct
L.US	Loews Corporation	20191212	50.08	51.18	50.03	51.09	1020729	50.5418	up	up	correct
LAC.US	Lithium Americas Corp	20191212	3.25	3.25	3.08	3.13	133913	3.13	down	down	correct
LAD.US	Lithia Motors Inc	20191212	161.4	164.56	158.85	163.58	282617	161.6491	up	up	correct
LADR.US	Ladder Capital Corp	20191212	17.05	17.32	17.05	17.2	517653	14.9574	up	down	incorrect
LAIX.US	LAIX Inc	20191212	2.38	2.85	2.38	2.81	113917	2.81	up	up	correct
LAZ.US	Lazard Ltd	20191212	37.83	38.97	37.7	38.83	828600	35.2153	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20191212	10.03	10.64	10	10.53	853700	10.4431	up	up	correct
LC.US	LendingClub Corporation	20191212	12.87	13.27	12.8	13.02	320865	13.02	up	down	incorrect
LCI.US	Lannett Company Inc	20191212	8.8	9.3799	8.72	9.16	1179534	9.16	up	down	incorrect
LCII.US	LCI Industries	20191212	106.3	106.645	104.315	105.05	223050	100.0569	down	down	correct
LDOS.US	Leidos Holdings Inc	20191212	91.9	91.9	90.42	91.19	1217984	88.2547	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191212	26.6	26.614	26.07	26.37	103967	22.4302	down	down	correct
LEA.US	Lear Corporation	20191212	126.77	130.365	125.91	130.11	441460	127.7288	up	down	incorrect
LEAF.US	Leaf Group Ltd	20191212	4.12	4.12	3.96	3.99	31498	3.99	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20191212	51.38	51.93	51.27	51.86	1257917	47.9751	up	up	correct
LEJU.US	Leju Holdings Limited	20191212	1.82	1.85	1.8	1.83	106430	1.83	up	up	correct
LEN.US	Lennar Corporation	20191212	59.66	59.83	58.04	58.06	2732138	56.8961	down	up	incorrect
LENB.US	Lennar Corporation	20191212	47.49	47.49	45.99	46.06	45140	45.048	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191212	8.5	8.505	8.42	8.45	144526	7.6604	down	up	incorrect
LEVI.US	Levi Strauss & Co	20191212	18.05	18.42	17.97	18.41	1416911	18.0374	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20191212	13.22	13.49	13.22	13.49	430838	12.2108	up	down	incorrect
LGC.US	U	20191212	10.3	10.3	10.29	10.29	11956	8.9073	down	down	correct
LGF.US	B	20191212	8.6	9.37	8.58	9.35	1163289	9.35	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191212	9.32	10.02	9.27	10.01	1310197	10.01	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191212	15.94	16.12	15.919	16.01	37058	13.3292	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191212	167.98	170.17	167.58	169.16	587130	169.16	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20191212	198.39	199.99	195.23	196.28	1102104	189.1662	down	down	correct
LII.US	Lennox International Inc	20191212	257.89	261.225	257.13	259.7	301878	253.3882	up	up	correct
LIN.US	Linde plc	20191212	207.09	210.25	206.87	209.92	1333023	203.43	up	up	correct
LINX.US	Linx S.A	20191212	7.85	7.97	7.81	7.92	343500	7.7589	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191212	0.85	0.91	0.8	0.91	271011	0.91	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20191212	10.17	11.24	9.81	11.18	4421416	11.18	up	up	correct
LLY.US	Eli Lilly and Company	20191212	120.56	121.9325	120.56	121.7	2959433	117.5367	up	up	correct
LMT.US	Lockheed Martin Corporation	20191212	386	387.7899	383.45	384.05	736539	363.4337	down	down	correct
LNC.US	Lincoln National Corporation	20191212	58	60.32	57.74	60.15	1403783	56.0999	up	up	correct
LND.US	BrasilAgro	20191212	4.17	4.32	4.12	4.27	4387	3.8039	up	up	correct
LNN.US	Lindsay Corporation	20191212	92.39	93.77	91.68	93.23	83960	91.3462	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191212	6.37	7	6.29	6.8	931507	6.4138	up	up	correct
LOW.US	Lowe's Companies Inc	20191212	117.67	118.785	117.2	118.2	2533231	114.5023	up	up	correct
LPG.US	Dorian LPG Ltd	20191212	14.8	15.0466	14.59	14.61	806249	13.4947	down	down	correct
LPI.US	Laredo Petroleum Inc	20191212	2.6	2.8	2.58	2.79	246583	55.8	up	up	correct
LPL.US	LG Display Co. Ltd	20191212	6.75	6.98	6.73	6.96	619865	6.96	up	up	correct
LPX.US	Louisiana	20191212	28.57	29.09	28.51	28.98	1468502	28.0358	up	up	correct
LRN.US	Stride Inc	20191212	19.6	19.83	19.5	19.73	336032	19.73	up	down	incorrect
LSI.US	Life Storage Inc	20191212	106.32	106.47	104.08	104.21	793923	64.6035	down	down	correct
LTC.US	LTC Properties Inc	20191212	45.39	45.65	44.4497	44.5	386024	39.2051	down	down	correct
LTHM.US	Livent Corporation	20191212	8.64	9.05	8.55	8.95	1702900	8.95	up	up	correct
LUB.US	Luby's Inc	20191212	2.11	2.19	2.11	2.19	30671	1.3329	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20191212	14.04	14.06	13.7	13.74	9825059	11.8486	down	down	correct
LUV.US	Southwest Airlines Co	20191212	54.46	55.42	54.16	54.49	4054921	54.2811	up	up	correct
LVS.US	Las Vegas Sands Corp	20191212	66.31	69.19	65.91	68.7	6772607	66.6051	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191212	84.36	85.08	83.52	84.11	821945	81.8556	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20191212	17.84	18.43	17.5365	18.24	90974	17.1803	up	up	correct
LXP.US	PC	20191212	57	57.3399	56.98	57.11	12919	50.9117	up	up	correct
LXU.US	LSB Industries Inc	20191212	3.48	3.64	3.44	3.45	1397561	2.6538	down	down	correct
LYB.US	LyondellBasell Industries N.V	20191212	90.74	94.15	90.57	93.97	2239356	86.1229	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20191212	3.17	3.2	3.11	3.2	12001080	2.882	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191212	69.25	70.05	68.64	69.43	570951	69.43	up	up	correct
LZB.US	La	20191212	31.22	31.68	30.7923	31.28	229575	30.4397	up	up	correct
M.US	Macy's Inc	20191212	15.33	15.86	15.25	15.71	20143579	14.8877	up	up	correct
MA.US	Mastercard Incorporated	20191212	289.9	292.745	288.27	292.21	2747594	289.2243	up	down	incorrect
MAA.US	PI	20191212	68	68	67.796	67.796	254	58.5199	down	down	correct
MAC.US	The Macerich Company	20191212	26.64	27.05	26.3127	26.5	1989532	23.3698	down	down	correct
MAIN.US	Main Street Capital Corporation	20191212	43.16	43.4	43.0106	43.35	182927	37.6349	up	up	correct
MAN.US	ManpowerGroup Inc	20191212	95.4	97.38	95.22	97.16	375407	92.2879	up	up	correct
MANU.US	Manchester United plc	20191212	18.37	18.53	18.21	18.34	47105	17.9245	down	down	correct
MAS.US	Masco Corporation	20191212	46.35	47.58	45.95	47.42	3500628	46.0897	up	up	correct
MATX.US	Matson Inc	20191212	36.94	38.14	36.81	37.41	203373	35.9894	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191212	10.86	10.86	10.78	10.8	76643	9.8297	down	down	correct
MAXR.US	Maxar Technologies Inc	20191212	10.69	11.245	10.55	11.22	1320968	11.1809	up	down	incorrect
MBI.US	MBIA Inc	20191212	9.27	9.4215	9.26	9.26	459794	9.26	down	down	correct
MBSC.US	UN	20191212	15	15	14.5	14.5	1450	14.5	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191212	9.7	9.7	9.49	9.53	4173292	7.4575	down	up	incorrect
MC.US	Moelis & Company	20191212	31.43	32.5	31.38	31.82	378085	25.6776	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191212	14.4	14.4	14.28	14.33	72802	13.1242	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191212	46.5	46.75	46.15	46.7	32276	46.7	up	down	incorrect
MCD.US	McDonald's Corporation	20191212	195.25	197.17	194.91	196.31	3024971	187.2443	up	up	correct
MCI.US	Barings Corporate Investors	20191212	16.55	16.7964	16.4436	16.74	22559	14.5619	up	up	correct
MCK.US	McKesson Corporation	20191212	143.45	144.98	142.56	143.93	773287	141.1425	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191212	6.68	6.71	6.67	6.69	88976	5.2598	up	up	correct
MCO.US	Moody's Corporation	20191212	234	236.29	232.75	234.33	1179154	230.6902	up	up	correct
MCR.US	MFS Charter Income Trust	20191212	8.37	8.38	8.36	8.38	75334	7.0492	up	up	correct
MCS.US	The Marcus Corporation	20191212	31.55	32.03	31.55	31.97	211953	31.7589	up	up	correct
MCY.US	Mercury General Corporation	20191212	48.59	49.57	48.59	49.2	172982	44.4797	up	up	correct
MD.US	MEDNAX Inc	20191212	27.11	28.25	27.04	28.2	2280192	28.2	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191212	40.32	40.49	39.25	39.3	601059	34.0686	down	down	correct
MDLA.US	Medallia Inc	20191212	28.5	31.985	28.08	31.97	2163974	31.97	up	up	correct
MDLQ.US	Medley LLC	20191212	17.29	17.44	16.5	16.7	18799	12.7688	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20191212	16.43	16.75	15.91	16.25	8826	12.0241	down	down	correct
MDP.US	Meredith Corporation	20191212	36.37	37.12	36.01	36.33	684762	35.5462	down	down	correct
MDT.US	Medtronic plc	20191212	111.43	113.08	111.22	112.38	3741359	106.9562	up	up	correct
MDU.US	MDU Resources Group Inc	20191212	28.92	29.23	28.69	28.85	1180669	27.1338	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20191212	9.19	9.34	9.07	9.28	45000	9.28	up	up	correct
MED.US	Medifast Inc	20191212	91.49	93.91	91.12	93.34	250651	86.6999	up	down	incorrect
MEI.US	Methode Electronics Inc	20191212	40.8	41.7	40.58	40.85	238764	39.8155	up	down	incorrect
MER.US	PK	20191212	26.61	26.68	26.5	26.68	34600	25.1034	up	down	incorrect
MFC.US	Manulife Financial Corporation	20191212	19.38	19.69	19.32	19.52	1867052	17.6208	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191212	3.09	3.14	3.07	3.14	274373	2.9036	up	down	incorrect
MFGP.US	Micro Focus International plc	20191212	13.45	13.66	13.41	13.58	424586	11.7175	up	down	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191212	13.35	13.39	13.34	13.36	99592	12.2719	up	up	correct
MFM.US	MFS Municipal Income Trust	20191212	7.03	7.05	6.99	7.01	51129	6.3744	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20191212	26.0716	26.12	26.02	26.02	7287	23.8047	down	down	correct
MFV.US	MFS Special Value Trust	20191212	6.62	6.62	6.35	6.45	40127	5.3547	down	down	correct
MG.US	Mistras Group Inc	20191212	13.85	14.34	13.85	13.99	103977	13.99	up	up	correct
MGA.US	Magna International Inc	20191212	54.55	55.36	54.24	55.29	585321	52.473	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20191212	4.56	4.6	4.56	4.565	71137	4.0511	up	down	incorrect
MGM.US	MGM Resorts International	20191212	32.17	32.78	32.1	32.54	5156610	32.2833	up	up	correct
MGP.US	MGM Growth Properties LLC	20191212	29.5	29.61	28.64	29.07	2826469	25.5077	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20191212	26.23	26.3	26.15	26.3	26959	23.5723	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191212	24.57	24.77	24.44	24.59	39602	21.5555	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191212	11.79	12.115	11.7812	12.03	1463330	11.9633	up	up	correct
MH.US	PD	20191212	5.095	5.2	5.095	5.16	3767	5.16	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191212	16.92	16.92	16.81	16.88	6000	15.3476	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191212	7.65	7.71	7.64	7.67	44039	7.1437	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191212	12.06	12.1	11.98	11.99	67560	10.9514	down	up	incorrect
MHK.US	Mohawk Industries Inc	20191212	137.33	139.73	136.52	139.06	463102	139.06	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191212	18.71	18.71	18.5	18.6304	2942	17.9045	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191212	13.68	13.68	13.6	13.67	22754	12.4589	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191212	21.41	21.45	21.3532	21.4	1645	18.0033	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191212	43.12	43.46	42.95	43	397100	2.4867	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191212	3.78	3.78	3.76	3.77	351732	3.2259	down	down	correct
MITT.US	PC	20191212	26.01	26.1309	25.99	25.99	12352	21.8445	down	down	correct
MIXT.US	MiX Telematics Limited	20191212	12.31	12.38	12.14	12.38	65546	11.8558	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191212	14.163	14.17	14.06	14.06	29518	12.8223	down	down	correct
MKC.US	V	20191212	85.5	85.5	85.5	85.5	0	82.9731
MKL.US	Markel Corporation	20191212	1122.81	1140	1122.81	1131.59	42627	1131.59	up	up	correct
MLI.US	Mueller Industries Inc	20191212	32.13	32.8	31.93	32.45	167219	31.6006	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191212	272.74	275.22	272.19	275.03	400999	270.5777	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191212	11.0818	11.0818	10.901	10.91	5102	10.91	down	up	incorrect
MLR.US	Miller Industries Inc	20191212	36.59	37.4	36.11	37.05	47418	35.5262	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191212	109	110.47	108.97	110.28	1300164	106.7556	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191212	21.2	21.27	20.99	21.035	74807	19.0432	down	down	correct
MMI.US	Marcus & Millichap Inc	20191212	36.62	37	36.34	36.52	110205	36.52	down	up	incorrect
MMM.US	3M Company	20191212	166.73	170.85	166.325	168.56	2872506	157.5093	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191212	61.44	62.78	61.41	62.46	1645433	51.9607	up	up	correct
MMS.US	Maximus Inc	20191212	73.31	73.77	72.85	73.36	516520	71.2736	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20191212	6.1	6.15	6.1	6.1	114569	5.1793
MMU.US	Western Asset Managed Municipals Fund Inc	20191212	13.66	13.66	13.5	13.53	66859	12.4716	down	down	correct
MN.US	Manning & Napier Inc	20191212	1.71	1.72	1.7	1.7	62019	1.6356	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191212	15.14	15.14	15	15.06	16729	13.8836	down	up	incorrect
MNR.US	PC	20191212	25.03	25.03	24.98	25.01	41767	22.1394	down	down	correct
MNRL.US	Brigham Minerals Inc	20191212	18.51	18.99	18.2	18.3	5638700	15.3979	down	down	correct
MO.US	Altria Group Inc	20191212	50.24	50.72	49.91	49.93	6433577	41.825	down	up	incorrect
MOD.US	Modine Manufacturing Company	20191212	7.25	7.6	7.25	7.58	441980	7.58	up	up	correct
MODN.US	Model N Inc	20191212	30.96	32.9	30.75	32.73	660998	32.73	up	up	correct
MOG.US	A	20191212	87.8	89.73	87.33	89.11	118952	87.1401	up	down	incorrect
MOGU.US	MOGU Inc	20191212	1.9	1.98	1.89	1.94	179783	1.94	up	up	correct
MOH.US	Molina Healthcare Inc	20191212	128.55	130.4	127.62	129.72	234771	129.72	up	up	correct
MOS.US	The Mosaic Company	20191212	18.08	19	17.66	18.96	5305745	18.5843	up	up	correct
MOV.US	Movado Group Inc	20191212	20.41	20.98	20.2503	20.72	182598	20.0961	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191212	14.15	14.17	14.09	14.14	75858	12.923	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191212	56.98	59.15	56.85	59	4380484	53.5984	up	up	correct
MPLX.US	MPLX LP	20191212	25.29	25.605	25.1551	25.23	2732770	19.3951	down	down	correct
MPV.US	Barings Participation Investors	20191212	16.12	16.2	16.12	16.1542	17592	14.1914	up	up	correct
MPW.US	Medical Properties Trust Inc	20191212	20.67	20.76	20.12	20.26	5151098	18.2132	down	down	correct
MPX.US	Marine Products Corporation	20191212	15.57	16.44	15.42	16.3	57786	15.3706	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191212	13.03	13.06	12.9	12.94	30159	11.7873	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191212	15.12	15.15	15	15.08	46858	13.6942	down	down	correct
MRC.US	MRC Global Inc	20191212	13.69	14.04	13.67	13.95	715645	13.95	up	down	incorrect
MRK.US	Merck & Co. Inc	20191212	88.9723	89.8916	88.8424	89.5019	6549616	79.3294	up	up	correct
MRO.US	Marathon Oil Corporation	20191212	12.66	13.08	12.61	13.03	10808860	12.7121	up	down	incorrect
MS.US	PL	20191212	24.98	24.98	24.85	24.94	229982	22.8157	down	up	incorrect
MSA.US	MSA Safety Incorporated	20191212	126.25	127.93	124.3	127.15	128753	124.1472	up	down	incorrect
MSB.US	Mesabi Trust	20191212	23.77	24.03	23.5	23.87	103318	19.8661	up	up	correct
MSCI.US	MSCI Inc	20191212	260.92	262.01	258.07	259.86	327268	255.9738	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191212	9.66	9.74	9.66	9.69	70217	8.6436	up	up	correct
MSGS.US	W	20191212	273.21	279.85	273.21	278.95	145659	277.1299	up	up	correct
MSI.US	Motorola Solutions Inc	20191212	161.51	162.97	160.91	161.97	1885003	157.1255	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191212	73.38	74.93	73.1	74.86	692006	62.0224	up	up	correct
MT.US	ArcelorMittal	20191212	17.55	18.55	17.51	18.51	4511594	18.3386	up	up	correct
MTB.US	M&T Bank Corporation	20191212	167.04	172.58	166.98	171.98	677404	160.8354	up	up	correct
MTD.US	Mettler	20191212	762.42	778.15	762.42	775.42	193824	775.42	up	up	correct
MTDR.US	Matador Resources Company	20191212	15.2	15.99	15.06	15.89	2733578	15.8281	up	up	correct
MTG.US	MGIC Investment Corporation	20191212	14.31	14.47	14.26	14.39	1645527	13.7615	up	up	correct
MTH.US	Meritage Homes Corporation	20191212	66.55	66.91	64.19	64.22	556225	64.22	down	down	correct
MTL.US	P	20191212	0.718	0.718	0.6913	0.7149	5307	0.7149	down	down	correct
MTN.US	Vail Resorts Inc	20191212	239	243.21	238.35	242.17	364173	236.2417	up	up	correct
MTOR.US	Meritor Inc	20191212	23.86	24.79	23.74	24.71	573170	24.71	up	down	incorrect
MTR.US	Mesa Royalty Trust	20191212	6.6	6.905	6.6	6.85	12367	6.17	up	up	correct
MTRN.US	Materion Corporation	20191212	60.19	61.19	59.395	60.84	136642	59.9618	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191212	21.18	21.3299	20.98	20.98	58922	20.1056	down	down	correct
MTW.US	The Manitowoc Company Inc	20191212	16.67	17.425	16.55	17.27	704351	17.27	up	up	correct
MTX.US	Minerals Technologies Inc	20191212	55.86	57.24	55.725	56.61	223188	56.2493	up	up	correct
MTZ.US	MasTec Inc	20191212	60.18	62.46	60	61	1221528	61	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20191212	15.06	15.11	14.94	14.96	61721	13.5539	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191212	14.04	14.08	13.97	13.98	56777	12.8062	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191212	12.66	12.72	12.57	12.64	92891	11.513	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191212	5.41	5.43	5.37	5.42	1318462	5.1165	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20191212	15.57	15.59	15.18	15.34	39142	14.4501	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191212	14.32	14.35	14.13	14.19	63603	13	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191212	14.33	14.36	14.32	14.33	47363	12.9263
MUR.US	Murphy Oil Corporation	20191212	24.94	26.055	24.94	25.94	2686690	24.156	up	up	correct
MUSA.US	Murphy USA Inc	20191212	117.44	119.04	116.68	117.82	313929	116.7691	up	up	correct
MUX.US	McEwen Mining Inc	20191212	1.1	1.11	1.05	1.08	4996314	1.08	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20191212	9.1	9.11	9.05	9.07	126264	8.2666	down	down	correct
MVO.US	MV Oil Trust	20191212	6.26	6.4351	6.18	6.38	19442	4.9638	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191212	14.9	14.9	14.79	14.88	35787	13.5002	down	down	correct
MWA.US	Mueller Water Products Inc	20191212	11.92	12.08	11.835	11.89	1564039	11.4801	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20191212	11.67	11.73	11.34	11.43	177393	11.43	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191212	10.96	11.05	10.96	11.05	22235	11.05	up	up	correct
MXF.US	The Mexico Fund Inc	20191212	13.35	13.49	13.35	13.46	34993	12.6499	up	up	correct
MXL.US	MaxLinear Inc	20191212	20.16	21.12	20.06	21.02	350622	21.02	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191212	14.22	14.39	14.16	14.33	76749	13.1374	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191212	14.46	14.47	14.42	14.46	107599	13.1105
MYE.US	Myers Industries Inc	20191212	16.72	17.23	16.72	17.02	164152	15.9538	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191212	13.54	13.6	13.47	13.49	97580	12.3613	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191212	15.27	15.34	15.27	15.34	32906	13.8156	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191212	13.2	13.2	13.08	13.08	29427	11.9448	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191212	15.99	16.2	15.56	15.73	1535359	15.73	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20191212	14.92	14.94	14.84	14.85	240444	14.232	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191212	14.59	14.59	14.47	14.49	390924	13.8379	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191212	14.18	14.2	14.05	14.05	49385	13.4669	down	down	correct
NAT.US	Nordic American Tankers Limited	20191212	4.08	4.18	4.03	4.11	3167440	3.5913	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191212	13.48	13.53	13.46	13.495	29939	12.9887	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20191212	21.84	21.91	21.56	21.57	109420	19.4107	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191212	36.15	37.04	36.15	36.87	143517	35.1419	up	down	incorrect
NBR.US	Nabors Industries Ltd	20191212	2.45	2.57	2.42	2.51	117819	122.6477	up	up	correct
NC.US	NACCO Industries Inc	20191212	48.6983	49.3	48.43	48.83	12799	46.1096	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191212	10.72	10.73	10.62	10.68	35844	10.0624	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191212	55.45	56.26	55.21	56.13	1403375	56.13	up	up	correct
NCR.US	NCR Corporation	20191212	32.63	33.62	32.59	33.41	628655	33.41	up	down	incorrect
NCV.US	PA	20191212	26	26.03	26	26.03	755	23.6041	up	up	correct
NCZ.US	PA	20191212	25.64	25.6513	25.64	25.6405	400	24.9576	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191212	3.82	3.99	3.8158	3.99	349457	30.1327	up	up	correct
NEA.US	Nuveen AMT	20191212	14.31	14.3307	14.205	14.23	452629	13.6088	down	down	correct
NEM.US	Newmont Corporation	20191212	41.1	41.28	40.5701	41.12	7604761	38.9552	up	up	correct
NEP.US	NextEra Energy Partners LP	20191212	52.7	53.28	52.545	53.07	358895	49.4229	up	up	correct
NET.US	Cloudflare Inc	20191212	17.12	17.69	16.92	17.66	545472	17.66	up	down	incorrect
NETI.US	Eneti Inc	20191212	6.04	6.14	5.94	6.09	22188	59.5801	up	up	correct
NEU.US	NewMarket Corporation	20191212	487.33	491.56	484.83	486.13	50435	463.6964	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20191212	14.94	14.96	14.69	14.77	106793	13.8742	down	down	correct
NEW.US	Puxin Limited	20191212	8.99	9.46	8.99	9.41	216650	9.41	up	up	correct
NEWR.US	New Relic Inc	20191212	65.88	67.14	64.52	66.89	904680	66.89	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20191212	5.99	6.32	5.99	6.27	1889020	6.27	up	up	correct
NEXA.US	Nexa Resources S.A	20191212	9.25	9.4141	9.07	9.24	50990	8.2943	down	down	correct
NFG.US	National Fuel Gas Company	20191212	46	46.6	45.87	46.11	633612	42.569	up	down	incorrect
NFH.US	WS	20191212	10.27	10.27	10.24	10.24	16263	8.6268	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191212	12.91	13.06	12.9	13	253555	11.0803	up	up	correct
NGG.US	National Grid plc	20191212	58.36	58.5	57.81	58.21	756493	52.4576	down	down	correct
NGL.US	PC	20191212	25.4	25.445	25.35	25.415	7135	20.2465	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191212	11.7	12.07	11.7	11.85	35386	11.85	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191212	9.77	9.88	9.57	9.74	101614	8.2314	down	down	correct
NGVT.US	Ingevity Corporation	20191212	89.74	91.29	89.17	90.13	312638	90.13	up	up	correct
NHI.US	National Health Investors Inc	20191212	80.86	81.23	79.23	79.61	198759	69.86	down	up	incorrect
NI.US	PB	20191212	27.2	27.2	26.97	27.08	55159	24.0781	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191212	13.82	14	13.74	13.78	104360	13.2645	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191212	22.4	22.67	22.4	22.59	75820	18.5815	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191212	10.66	10.66	10.35	10.41	27813	10.0812	down	up	incorrect
NINE.US	Nine Energy Service Inc	20191212	5.72	6.23	5.715	6.18	261513	6.18	up	up	correct
NIO.US	NIO Inc	20191212	2.3	2.33	2.26	2.27	22515294	2.27	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191212	13.89	13.89	13.71	13.73	64953	13.2648	down	down	correct
NJR.US	New Jersey Resources Corporation	20191212	43	43.51	42.81	43.25	405785	39.7945	up	up	correct
NKE.US	NIKE Inc	20191212	97.32	98.18	96.9	97.72	4763208	96.0751	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191212	12.47	12.4719	12.41	12.41	14381	11.9252	down	down	correct
NKX.US	Nuveen California AMT	20191212	15.14	15.14	15	15.06	89637	14.4451	down	down	correct
NL.US	NL Industries Inc	20191212	4.18	4.21	4.15	4.17	26607	3.8613	down	down	correct
NLS.US	Nautilus Inc	20191212	1.94	2.03	1.825	1.86	568626	1.86	down	down	correct
NLSN.US	Nielsen Holdings plc	20191212	19.66	20.05	19.5905	20	3443746	19.509	up	up	correct
NLY.US	PI	20191212	25.61	25.64	25.55	25.64	35877	22.7315	up	up	correct
NM.US	PH	20191212	6.77	7.6	6.7372	7.52	10439	7.52	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191212	15.49	15.5	15.37	15.41	36500	13.87	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191212	0.146	0.146	0.1454	0.1454	1081	1.454	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191212	11.47	11.47	11.25	11.25	34144	10.8916	down	down	correct
NMK.US	PC	20191212	101.1601	101.5	101	101.5	520	93.1152	up	up	correct
NMM.US	Navios Maritime Partners L.P	20191212	18.19	18.33	17.5	17.62	146494	16.0885	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191212	6.84	8.09	6.84	8.09	6616	8.09	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191212	6.77	7.6	6.7372	7.52	10439	7.52	up	up	correct
NMR.US	Nomura Holdings Inc	20191212	5.13	5.18	5.1099	5.18	121991	4.8058	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191212	14.1588	14.17	13.99	13.994	11714	13.4376	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191212	14.19	14.19	14.15	14.1699	3335	13.6676	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191212	14.22	14.25	14.21	14.23	296654	13.4854	up	down	incorrect
NNI.US	Nelnet Inc	20191212	61.93	62.98	61.52	62.25	169860	60.6944	up	up	correct
NNN.US	National Retail Properties Inc	20191212	53.1	53.33	51.55	51.95	1381020	46.8865	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191212	10.25	10.31	10.21	10.26	38689	6.379	up	up	correct
NOA.US	North American Construction Group Ltd	20191212	10.83	10.97	10.73	10.84	132822	10.5745	up	up	correct
NOAH.US	Noah Holdings Limited	20191212	30.05	32.19	29.71	31.55	709475	31.55	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20191212	348.77	349.84	344.01	345.9	737639	335.6605	down	down	correct
NOK.US	Nokia Corporation	20191212	3.5	3.58	3.495	3.57	23182811	3.57	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191212	14.28	14.28	14.28	14.28	2796	13.7743
NOMD.US	Nomad Foods Limited	20191212	20.55	20.67	20.01	20.12	1112365	20.12	down	down	correct
NOV.US	NOV Inc	20191212	23.82	24.44	23.63	24.14	3365845	23.9224	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191212	9.36	10.01	9.23	9.75	550400	9.75	up	down	incorrect
NOW.US	ServiceNow Inc	20191212	266.36	268.59	264.08	265.65	2222487	265.65	down	up	incorrect
NP.US	Neenah Inc	20191212	72.62	74.16	71.97	73.42	76361	68.2807	up	up	correct
NPK.US	National Presto Industries Inc	20191212	88.39	88.75	86.5	86.77	45986	76.2765	down	down	correct
NPO.US	EnPro Industries Inc	20191212	64.68	66.76	64.59	66.43	109239	64.4399	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191212	7.89	8.2863	7.85	8.22	797935	8.22	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191212	14.45	14.58	14.3901	14.58	14728	14.0701	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191212	14.16	14.21	14.15	14.21	45129	13.5196	up	up	correct
NR.US	Newpark Resources Inc	20191212	5.62	5.83	5.62	5.8	400637	5.8	up	down	incorrect
NRG.US	NRG Energy Inc	20191212	38.86	39.36	38.84	39.33	2391750	36.7445	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191212	16.13	16.44	16.13	16.21	636036	13.202	up	down	incorrect
NRK.US	Nuveen New York AMT	20191212	13.43	13.47	13.39	13.39	179013	12.8411	down	down	correct
NRP.US	Natural Resource Partners L.P	20191212	20.38	20.4076	20.28	20.3	9372	17.056	down	down	correct
NRT.US	North European Oil Royalty Trust	20191212	5.53	5.637	5.53	5.56	37519	4.7864	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191212	26.46	26.46	26.28	26.33	13300	23.7995	down	down	correct
NS.US	PC	20191212	24.75	24.75	24.54	24.5971	15796	20.22	down	down	correct
NSA.US	PA	20191212	33.07	33.33	32.37	32.43	553883	30.0811	down	down	correct
NSC.US	Norfolk Southern Corporation	20191212	190.92	194.41	189.69	190.51	1819578	184.0069	down	down	correct
NSCO.US	WS	20191212	3.79	4.03	3.76	3.87	58465	2.3632	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191212	5.75	5.7765	5.73	5.76	265903	4.9649	up	down	incorrect
NSP.US	Insperity Inc	20191212	80.55	82.31	80.09	82.18	759971	77.5086	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191212	35.79	36.67	35.78	36.58	368834	32.6339	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191212	11.02	11.285	11.01	11.02	873457	98.1508
NTP.US	Nam Tai Property Inc	20191212	8.35	8.48	8.12	8.25	39764	8.25	down	down	correct
NTR.US	Nutrien Ltd	20191212	46.37	47.23	46.1	46.9	1590794	43.2143	up	up	correct
NTZ.US	Natuzzi S.p.A	20191212	1.5	1.53	1.4712	1.5175	6441	1.5175	up	down	incorrect
NUE.US	Nucor Corporation	20191212	57	58.7	56.71	58.11	3512014	54.7731	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191212	15.54	15.54	15.49	15.51	59305	14.8994	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191212	37.98	39.43	37.9	39.18	309841	36.5699	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191212	10.55	10.56	10.51	10.55	319188	10.2189
NUW.US	Nuveen AMT	20191212	16.63	16.6931	16.51	16.62	30038	15.9916	down	down	correct
NVG.US	Nuveen AMT	20191212	16.5	16.515	16.38	16.4	433820	15.5347	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191212	12.88	12.91	12.55	12.57	69212	12.57	down	down	correct
NVR.US	NVR Inc	20191212	3829.25	3842.01	3746.1	3752.95	30044	3752.95	down	up	incorrect
NVRO.US	Nevro Corp	20191212	108.07	108.98	107.115	107.55	463499	107.55	down	down	correct
NVS.US	Novartis AG	20191212	92.74	93.16	92.46	93.06	1377246	86.3367	up	up	correct
NVST.US	Envista Holdings Corporation	20191212	28.07	28.84	28	28.51	16111305	28.51	up	up	correct
NVT.US	nVent Electric plc	20191212	24.39	24.89	24.29	24.87	1032947	23.4334	up	up	correct
NVTA.US	Invitae Corporation	20191212	16.57	17.15	16.41	17.03	1547320	17.03	up	up	correct
NWG.US	NatWest Group plc	20191212	6.13	6.165	6.04	6.16	3046838	5.5919	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20191212	69.39	70.0933	69.0324	69.24	130225	64.4311	down	down	correct
NX.US	Quanex Building Products Corporation	20191212	19.26	19.94	18.8559	19.6	709663	18.8687	up	up	correct
NXC.US	Nuveen California Select Tax	20191212	16.2	16.5	16.2	16.24	11938	15.1928	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191212	14.55	14.58	14.46	14.47	62266	13.8134	down	down	correct
NXN.US	Nuveen New York Select Tax	20191212	13.91	13.91	13.72	13.72	5011	12.848	down	down	correct
NXP.US	Nuveen Select Tax	20191212	16.39	16.42	16.32	16.32	17909	15.2852	down	down	correct
NXQ.US	Nuveen Select Tax	20191212	15.19	15.19	15.07	15.16	15267	14.1926	down	down	correct
NXR.US	Nuveen Select Tax	20191212	16.32	16.32	16.24	16.2757	14224	15.2241	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191212	47.2	47.63	46.08	46.1	151592	43.1911	down	down	correct
NYCB.US	PU	20191212	50.4	50.55	50.4	50.5149	1823	50.5149	up	down	incorrect
NYT.US	The New York Times Company	20191212	32.32	33.38	32.27	33.32	1826630	32.9291	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191212	16.35	16.37	16.25	16.25	219863	15.4977	down	down	correct
O.US	Realty Income Corporation	20191212	74.92	75.11	72.96	73.14	3852487	66.9972	down	down	correct
OAK.US	PB	20191212	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191212	64.84	65.92	64.81	65.64	766077	63.8623	up	up	correct
OCN.US	Ocwen Financial Corporation	20191212	1.44	1.46	1.4	1.45	293958	21.75	up	up	correct
ODC.US	Oil	20191212	36.65	37.02	36.55	36.98	13379	34.8776	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191212	19.2	20.45	19.12	20.34	378540	19.8506	up	up	correct
OFC.US	Corporate Office Properties Trust	20191212	28.54	28.63	28.005	28.11	563691	25.8125	down	down	correct
OFG.US	OFG Bancorp	20191212	22.07	22.67	22.07	22.55	233242	21.7482	up	down	incorrect
OGE.US	OGE Energy Corp	20191212	42.98	43.355	42.88	43.14	842343	39.1841	up	up	correct
OGS.US	ONE Gas Inc	20191212	89.78	90.64	89.44	90	259830	84.8807	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191212	42.12	42.37	41.17	41.42	1317136	35.3139	down	down	correct
OI.US	O	20191212	10.71	11.35	10.6	11.27	2432079	11.2234	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191212	7.85	7.87	7.82	7.8295	61962	7.0971	down	down	correct
OIBR.US	C	20191212	0.93	0.95	0.93	0.95	114613600	0.95	up	up	correct
OII.US	Oceaneering International Inc	20191212	13.8	14.84	13.79	14.43	1707744	14.43	up	down	incorrect
OIS.US	Oil States International Inc	20191212	17.2	17.81	17.2	17.61	446097	17.61	up	up	correct
OKE.US	ONEOK Inc	20191212	72.47	73.87	72.31	72.91	2120217	60.7964	up	down	incorrect
OLN.US	Olin Corporation	20191212	17.33	17.84	17.2298	17.8	2486968	16.4979	up	up	correct
OLP.US	One Liberty Properties Inc	20191212	27.76	28	27.4114	27.69	46546	23.1827	down	down	correct
OMC.US	Omnicom Group Inc	20191212	81	82.32	80.58	82.23	1205693	75.2552	up	up	correct
OMF.US	OneMain Holdings Inc	20191212	43.1	43.99	43.1	43.54	711200	31.097	up	up	correct
OMI.US	Owens & Minor Inc	20191212	7.09	7.13	6.01	6.15	3724653	6.1386	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191212	6.82	7.01	6.53	7	343400	7	up	up	correct
ONTO.US	Onto Innovation Inc	20191212	33.65	34.55	33.65	34.25	345227	34.25	up	down	incorrect
OOMA.US	Ooma Inc	20191212	13.73	13.93	13.35	13.36	105041	13.36	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20191212	28.02	28.53	28.02	28.44	37090	26.1372	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191212	8.88	8.925	8.69	8.75	769184	8.4883	down	down	correct
ORA.US	Ormat Technologies Inc	20191212	75.61	76.64	75.61	76.2	146102	75.2237	up	down	incorrect
ORAN.US	Orange S.A	20191212	14.9	14.95	14.8144	14.84	836857	12.9497	down	down	correct
ORC.US	Orchid Island Capital Inc	20191212	5.68	5.74	5.68	5.71	397941	4.1918	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191212	18	18.24	17.96	18.17	162090	14.7207	up	down	incorrect
ORCL.US	Oracle Corporation	20191212	56.3	56.66	55.76	56.47	15433070	54.6516	up	down	incorrect
ORI.US	Old Republic International Corporation	20191212	22.34	22.85	22.31	22.68	2398490	18.6192	up	up	correct
ORN.US	Orion Group Holdings Inc	20191212	5.31	5.51	5.2662	5.48	92286	5.48	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191212	1.79	1.81	1.74	1.79	351159	1.79
OSK.US	Oshkosh Corporation	20191212	92.32	94.27	91.83	93.95	539266	91.2982	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191212	25.47	25.62	25.19	25.3	814900	24.7492	down	down	correct
OVV.US	Ovintiv Inc	20191212	4.04	4.25	4.02	4.2	4958608	19.4559	up	down	incorrect
OXM.US	Oxford Industries Inc	20191212	72.61	77.56	71.88	74.94	290374	72.0648	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191212	37.64	38.53	37.59	38.25	9483871	36.996	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191212	106.3	108.54	106.3	108.25	112869	104.6912	up	up	correct
PACK.US	Ranpak Holdings Corp	20191212	6.7	7.05	6.5036	7.05	272329	7.05	up	up	correct
PAG.US	Penske Automotive Group Inc	20191212	52.06	53.81	51.98	53.7	276178	51.7717	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191212	28.79	30.1	28.79	29.78	4302804	29.78	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191212	15.47	15.6	15.47	15.51	11027	14.3169	up	down	incorrect
PAM.US	Pampa Energía S.A	20191212	13.65	14.34	13.3	14.27	1078863	14.27	up	up	correct
PAR.US	PAR Technology Corporation	20191212	29.52	29.63	29.21	29.38	115358	29.38	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20191212	23.66	24.13	23.57	23.99	380431	23.99	up	up	correct
PAYC.US	Paycom Software Inc	20191212	260.77	262.415	254.4	254.48	495961	254.48	down	down	correct
PB.US	Prosperity Bancshares Inc	20191212	69.94	71.925	69.94	71.86	524147	67.2087	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191212	35.73	35.98	35.48	35.56	1033733	30.8341	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191212	25.72	25.89	25.72	25.7503	6903	22.5231	up	up	correct
PBF.US	PBF Energy Inc	20191212	29.77	30.52	29.69	30.47	1701292	30.1383	up	up	correct
PBFX.US	PBF Logistics LP	20191212	20.76	20.91	20.56	20.56	97955	16.7735	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191212	38.94	39.46	38.64	38.99	333101	38.99	up	up	correct
PBI.US	Pitney Bowes Inc	20191212	4.56	4.57	4.15	4.21	6273469	3.9049	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191212	15.79	16.12	15.78	16.06	13033860	12.9067	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191212	14.8	15.17	14.8	15.17	5540872	13.1853	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191212	3.62	3.6499	3.5721	3.64	108184	3.2176	up	up	correct
PBY.US	Prospect Capital Corporation	20191212	25.66	25.66	25.32	25.34	7657	23.0915	down	down	correct
PCF.US	High Income Securities Fund	20191212	8.56	8.599	8.51	8.53	29044	6.753	down	up	incorrect
PCG.US	PG&E Corporation	20191212	12.05	12.25	11.02	11.72	32112410	11.72	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191212	25.55	25.6	25.47	25.52	466734	20.5761	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20191212	10.08	10.12	9.89	9.93	45333	8.983	down	up	incorrect
PCM.US	PCM Fund Inc	20191212	11.49	11.49	11.31	11.36	26602	9.4981	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20191212	18.55	18.9	18.55	18.86	121965	16.0852	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191212	20.23	20.2763	20.09	20.095	37152	19.2643	down	down	correct
PD.US	PagerDuty Inc	20191212	22.33	22.65	21.91	22.22	1177239	22.22	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191212	33.23	33.3704	33.21	33.3	160584	27.0521	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191212	21.94	22.065	21.59	21.59	584647	19.6594	down	down	correct
PDS.US	Precision Drilling Corporation	20191212	1.25	1.3	1.25	1.26	38198	25.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191212	17.27	17.385	17.23	17.32	68147	14.8024	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191212	33.12	33.285	32.23	32.31	3528324	29.6151	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191212	58.26	58.65	57.92	58.5	3998273	54.5568	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191212	5.25	5.3392	5.06	5.23	1476006	4.7278	down	down	correct
PEN.US	Penumbra Inc	20191212	156.94	160.63	155.41	159.32	500144	159.32	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191212	15.58	15.862	15.57	15.85	97203	14.0527	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191212	15.5	15.6	15.33	15.4	23633	13.558	down	down	correct
PFE.US	Pfizer Inc	20191212	38.17	38.62	38.17	38.54	12727846	33.8089	up	up	correct
PFGC.US	Performance Food Group Company	20191212	47.25	47.48	46.58	46.6	1111552	46.6	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191212	11.59	11.65	11.59	11.63	88656	9.6079	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191212	10.43	10.4745	10.43	10.45	202513	8.6206	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191212	12.12	12.12	12.0101	12.06	9394	10.4892	down	down	correct
PFS.US	Provident Financial Services Inc	20191212	24.63	25.06	24.6	25	418781	22.5868	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191212	33.58	34.15	33.47	33.69	204006	32.8322	up	up	correct
PG.US	The Procter & Gamble Company	20191212	124.78	125.76	123.88	124.57	5897786	118.5866	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191212	11.75	11.8	11.67	11.74	41206	9.8193	down	up	incorrect
PGR.US	The Progressive Corporation	20191212	71.16	73.08	71.01	72.69	3925806	65.729	up	up	correct
PGRE.US	Paramount Group Inc	20191212	13.72	13.77	13.495	13.55	2068320	12.5706	down	down	correct
PGTI.US	PGT Innovations Inc	20191212	14.48	15.09	14.41	14.84	894988	14.84	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191212	20.51	20.6859	20.31	20.66	51450	17.4423	up	up	correct
PH.US	Parker	20191212	206	209.84	204.75	209.3	740770	202.8797	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191212	10.61	10.66	10.6001	10.64	50129	9.2483	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20191212	47.37	47.78	47.07	47.46	767757	44.7039	up	up	correct
PHI.US	PLDT Inc	20191212	19.71	19.74	19.54	19.66	265782	17.2112	down	down	correct
PHK.US	PIMCO High Income Fund	20191212	7.6	7.625	7.5601	7.58	598442	6.2223	down	down	correct
PHM.US	PulteGroup Inc	20191212	40.61	40.76	39.615	39.63	2524352	38.5856	down	down	correct
PHR.US	Phreesia Inc	20191212	28.82	28.99	27.5	28.67	319793	28.67	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191212	9.2	9.2313	9.19	9.19	88110	7.5987	down	up	incorrect
PHX.US	PHX Minerals Inc	20191212	12.1	12.44	10.85	12.38	59469	11.9799	up	up	correct
PII.US	Polaris Inc	20191212	99.03	102.66	98.195	102.28	602277	97.5635	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20191212	4.72	4.72	4.69	4.7	129782	4.0292	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20191212	18.55	18.8	18.3	18.77	47028	16.5543	up	up	correct
PING.US	Ping Identity Holding Corp	20191212	20.57	20.955	20	20.94	496573	20.94	up	up	correct
PINS.US	Pinterest Inc	20191212	18.12	18.1796	17.64	17.76	8857107	17.76	down	up	incorrect
PIPR.US	Piper Sandler Companies	20191212	80.38	81.71	80.36	81.52	66800	75.767	up	up	correct
PJT.US	PJT Partners Inc	20191212	42.67	43.44	42.03	42.97	83469	41.0914	up	up	correct
PK.US	Park Hotels & Resorts Inc	20191212	24.29	24.58	24.2	24.5	3034126	22.6612	up	up	correct
PKE.US	Park Aerospace Corp	20191212	16.44	16.63	16.37	16.38	64530	14.5277	down	down	correct
PKG.US	Packaging Corporation of America	20191212	111.96	113.405	111.195	112.18	854473	104.8393	up	up	correct
PKI.US	PerkinElmer Inc	20191212	94.39	96.38	93.995	95.85	592376	95.4062	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191212	27.65	27.75	27.65	27.72	68711	22.9554	up	down	incorrect
PKX.US	POSCO	20191212	49.29	50.61	49.29	50.47	252976	47.4182	up	up	correct
PLAN.US	Anaplan Inc	20191212	51.06	51.36	50.15	50.44	1408711	50.44	down	down	correct
PLD.US	Prologis Inc	20191212	89.61	90.29	88.48	88.92	2238874	84.4197	down	down	correct
PLNT.US	Planet Fitness Inc	20191212	74.08	74.08	72.07	72.54	864962	72.54	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20191212	54.39	55.31	54.22	54.55	66955	51.0926	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191212	18.69	18.69	18.16	18.34	80790	16.0982	down	down	correct
PM.US	Philip Morris International Inc	20191212	84.84	85	84	84.05	6104500	73.9111	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20191212	15.6	15.6773	15.52	15.55	51389	14.7804	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191212	15.56	15.57	15.45	15.55	141269	14.82	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191212	7.99	8.01	7.96	7.98	80461	7.2204	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20191212	13.14	13.19	13	13.02	97057	11.6797	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191212	22.23	22.42	22.12	22.13	1529113	18.3452	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191212	12.58	12.58	12.52	12.56	59024	12.0017	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191212	155.66	159.64	155.12	159	3113569	148.6647	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191212	14.21	14.28	14.03	14.03	9406	13.4549	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191212	11.9	11.92	11.8643	11.88	10580	11.3916	down	down	correct
PNM.US	PNM Resources Inc	20191212	49.23	49.73	49.085	49.33	481527	46.7817	up	up	correct
PNR.US	Pentair plc	20191212	45.66	46.23	45.32	45.97	784217	44.5866	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191212	85.39	86.365	85.21	85.74	1270500	79.0477	up	up	correct
POLY.US	Plantronics Inc	20191212	24.15	24.745	24	24.01	852861	23.756	down	up	incorrect
POR.US	Portland General Electric Company	20191212	55.09	55.32	54.52	54.64	623690	50.3378	down	down	correct
POST.US	Post Holdings Inc	20191212	106.42	107.95	106.16	106.54	346401	106.54	up	up	correct
PPG.US	PPG Industries Inc	20191212	132.59	134.14	132.0619	133.76	1081992	129.4317	up	up	correct
PPL.US	PPL Corporation	20191212	33.69	34.1	33.41	33.6	6170903	29.9988	down	down	correct
PPT.US	Putnam Premier Income Trust	20191212	5.44	5.45	5.42	5.42	212231	4.6106	down	down	correct
PRA.US	ProAssurance Corporation	20191212	37.24	37.8	37.03	37.2	192080	35.7979	down	down	correct
PRG.US	PROG Holdings Inc	20191212	57.9058	58.855	57.636	57.9557	959981	48.9352	up	up	correct
PRGO.US	Perrigo Company plc	20191212	53.89	54.73	53.768	54.53	974192	52.3799	up	up	correct
PRI.US	Primerica Inc	20191212	135.82	137.84	135.23	136.5	284052	133.1115	up	up	correct
PRLB.US	Proto Labs Inc	20191212	96.12	98.93	95.695	98.3	131889	98.3	up	up	correct
PRMW.US	Primo Water Corporation	20191212	13.86	14.13	13.585	13.62	1045171	13.2051	down	up	incorrect
PRO.US	PROS Holdings Inc	20191212	58.53	59.24	57.79	58.27	141899	58.27	down	up	incorrect
PRS.US	Prudential Financial Inc	20191212	26.65	26.72	26.51	26.72	72559	24.1181	up	up	correct
PRT.US	PermRock Royalty Trust	20191212	6.05	6.2399	6.05	6.2	45144	5.4014	up	up	correct
PRTY.US	Party City Holdco Inc	20191212	1.9	2.085	1.88	1.96	5354252	1.96	up	down	incorrect
PRU.US	Prudential Financial Inc	20191212	92.56	94.865	92.4	94.55	2280216	84.7919	up	up	correct
PSA.US	Public Storage	20191212	208.24	209.06	203.86	204.25	1602182	191.3172	down	down	correct
PSB.US	PZ	20191212	24.65	24.6599	24.41	24.52	89509	22.5695	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191212	30.95	31.18	30.76	31.1	14748	26.3074	up	up	correct
PSN.US	Parsons Corporation	20191212	41.18	42.65	40.935	42.35	387350	42.35	up	up	correct
PSO.US	Pearson plc	20191212	8.45	8.52	8.43	8.48	258272	7.9592	up	up	correct
PSTG.US	Pure Storage Inc	20191212	16.25	16.61	16.17	16.49	2198632	16.49	up	up	correct
PSTL.US	Postal Realty Trust Inc	20191212	15.91	15.93	15.72	15.93	7200	14.4612	up	down	incorrect
PSX.US	Phillips 66	20191212	112.13	113.97	111.92	113.73	1619110	103.0534	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191212	56.2	56.61	55.89	56.3	293701	46.0047	up	up	correct
PTR.US	PetroChina Company Limited	20191212	47	47.98	46.95	47.83	159116	41.4726	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191212	18.5	18.54	18.4	18.41	210858	15.4363	down	down	correct
PUK.US	Prudential plc	20191212	35.5	36.14	35.4	36.06	700111	33.8432	up	up	correct
PUKPRA.US	PUKPRA	20191212	26.88	27.02	26.822	27.02	5223	24.7161	up	up	correct
PUMP.US	ProPetro Holding Corp	20191212	9.87	10.31	9.73	9.99	1768782	9.99	up	up	correct
PVG.US	Pretium Resources Inc	20191212	10.43	10.6127	10.19	10.24	844473	10.24	down	down	correct
PVH.US	PVH Corp	20191212	102.77	105.37	101.625	105.13	799348	104.9784	up	up	correct
PVL.US	Permianville Royalty Trust	20191212	1.65	1.6875	1.64	1.653	44499	1.4234	up	up	correct
PWR.US	Quanta Services Inc	20191212	40.73	41.6	40.46	41.55	2010708	41.2292	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191212	136.35	140.2	136.0101	139.55	1436053	130.7254	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20191212	9.7	9.7602	9.53	9.53	18535	9.1271	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20191212	19.1225	19.18	19.1225	19.18	1595	16.2602	up	up	correct
PYT.US	PPLUS Trust Series GSC	20191212	22.74	22.74	22.74	22.74	280	21.4873
PZC.US	PIMCO California Municipal Income Fund III	20191212	11.57	11.63	11.52	11.63	19909	11.1409	up	up	correct
PZN.US	Pzena Investment Management Inc	20191212	8.47	8.87	8.47	8.81	23656	7.9102	up	up	correct
QD.US	Qudian Inc	20191212	4.6	4.64	4.28	4.39	9152528	4.39	down	down	correct
QGEN.US	QIAGEN N.V	20191212	41.48	41.64	41.235	41.5	2141608	41.5	up	up	correct
QSR.US	Restaurant Brands International Inc	20191212	66.01	66.87	65.81	66.43	1851116	61.2809	up	up	correct
QTWO.US	Q2 Holdings Inc	20191212	77.83	79.04	77.18	77.8	377845	77.8	down	up	incorrect
QUOT.US	Quotient Technology Inc	20191212	10.78	10.97	10.72	10.9	321251	10.9	up	down	incorrect
QVCC.US	QVCC	20191212	25.15	25.17	25.03	25.07	384600	22.426	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191212	25.65	25.66	25.401	25.5818	15256	22.5301	down	down	correct
R.US	Ryder System Inc	20191212	51.91	53.71	51.65	52.91	1282881	48.5783	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191212	21.92	21.97	21.905	21.92	119935	16.9339
RACE.US	Ferrari N.V	20191212	165.95	167.24	165.635	166.22	274862	164.1431	up	up	correct
RAD.US	Rite Aid Corporation	20191212	7.64	7.97	7.64	7.86	1790502	7.86	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191212	49.53	50.53	49.2	49.71	299112	49.71	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191212	43.52	43.73	43.2	43.23	256346	41.8907	down	down	correct
RBC.US	Regal Beloit Corporation	20191212	83.4	85.18	83.16	84.64	265454	82.5867	up	down	incorrect
RC.US	Ready Capital Corporation	20191212	15.11	15.42	15.11	15.23	422523	11.8924	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191212	26.56	26.58	26.5	26.52	3179	23.6701	down	down	correct
RCB.US	Ready Capital Corporation	20191212	25.76	25.85	25.62	25.77	10000	24.4149	up	up	correct
RCF.US	UN	20191212	44.7	45.35	44.2	45	599532	45	up	up	correct
RCI.US	Rogers Communications Inc	20191212	47.87	48.35	47.76	48	259157	44.0569	up	up	correct
RCL.US	Royal Caribbean Group	20191212	123.25	125.42	122.12	124.99	1460697	123.0049	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191212	9.18	9.19	9.1	9.16	140154	7.678	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191212	8.8	9.06	8.73	8.94	65066	8.94	up	down	incorrect
RDN.US	Radian Group Inc	20191212	25.9	26.315	25.87	25.99	897234	24.6427	up	up	correct
RDS.US	B	20191212	57.33	57.89	57.25	57.6	3529134	54.7957	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191212	40.94	41.26	40.39	41.26	212426	40.5873	up	up	correct
RE.US	Everest Re Group Ltd	20191212	271.21	275.7035	271.21	275.06	183544	261.1914	up	up	correct
RELX.US	RELX PLC	20191212	23.82	24.02	23.8	23.98	346759	22.7715	up	up	correct
RENN.US	Renren Inc	20191212	0.8	0.83	0.7819	0.79	14605	2.37	down	down	correct
RES.US	RPC Inc	20191212	4.44	4.61	4.42	4.55	2805474	4.55	up	up	correct
REV.US	Revlon Inc	20191212	23.59	23.64	23	23	78538	23	down	down	correct
REVG.US	REV Group Inc	20191212	13.03	13.5425	13.03	13.41	546937	13.1238	up	up	correct
REX.US	REX American Resources Corporation	20191212	80.95	82.38	80.47	82.07	49188	82.07	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191212	46.2	46.45	45.34	45.5	770997	43.8487	down	up	incorrect
REZI.US	Resideo Technologies Inc	20191212	10.98	11.65	10.94	11.61	2156863	11.61	up	up	correct
RF.US	Regions Financial Corporation	20191212	16.87	17.45	16.85	17.42	10358558	16.1365	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191212	14.46	14.6	14.4159	14.47	75041	12.3449	up	up	correct
RFL.US	Rafael Holdings Inc	20191212	19.08	19.96	19	19.77	14991	19.77	up	up	correct
RFP.US	Resolute Forest Products Inc	20191212	4.06	4.36	4	4.15	854134	3.8464	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191212	163.9	165.76	163.32	165.29	290475	157.123	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191212	46.16	46.88	46.08	46.71	193886	41.1142	up	up	correct
RGS.US	Regis Corporation	20191212	17.16	17.55	17.04	17.39	296612	17.39	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20191212	11.25	11.38	11.24	11.38	27767	8.8439	up	up	correct
RH.US	RH	20191212	233	233	218.67	220.5	2623421	220.5	down	up	incorrect
RHI.US	Robert Half International Inc	20191212	60.76	62.07	60.525	61.99	911308	59.5566	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191212	86.47	86.795	83.75	84.72	383804	81.5674	down	down	correct
RIG.US	Transocean Ltd	20191212	5.64	6.02	5.61	5.94	14277820	5.94	up	up	correct
RIO.US	Rio Tinto Group	20191212	56.94	57.74	56.76	57.52	1809306	47.8082	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191212	16.35	16.39	16.23	16.28	32736	12.2588	down	down	correct
RJF.US	Raymond James Financial Inc	20191212	89.7	91.49	89.15	91	847067	58.6691	up	up	correct
RL.US	Ralph Lauren Corporation	20191212	111.96	116.54	111.45	115.75	1242432	111.923	up	up	correct
RLGY.US	Realogy Holdings Corp	20191212	10.68	10.985	10.65	10.69	2504032	10.69	up	down	incorrect
RLI.US	RLI Corp	20191212	92.63	93.75	92.09	92.34	218178	88.0005	down	down	correct
RLJ.US	RLJ Lodging Trust	20191212	17.16	17.475	17	17.32	1529111	16.9	up	up	correct
RM.US	Regional Management Corp	20191212	30.63	31.17	30.43	31.05	51928	30.1836	up	up	correct
RMD.US	ResMed Inc	20191212	150.8	152.53	150.37	152.25	453605	149.9041	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191212	22.08	22.43	22.0108	22.11	31267	19.3008	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191212	19.627	19.65	19.5	19.5	57300	17.3465	down	down	correct
RMO.US	Romeo Power Inc	20191212	9.97	9.97	9.97	9.97	2000	9.97
RMPL.US	P	20191212	25.62	25.8	25.62	25.7433	884	25.7433	up	up	correct
RMT.US	Royce Micro	20191212	8.21	8.33	8.19	8.33	170918	7.183	up	up	correct
RNG.US	RingCentral Inc	20191212	161.96	163.3656	159.94	160.75	560723	160.75	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191212	6.7653	6.84	6.655	6.84	1131	6.84	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191212	23.78	23.9127	23.62	23.68	119663	20.6475	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191212	192.38	196.23	192.02	196.11	268724	192.6953	up	up	correct
ROG.US	Rogers Corporation	20191212	127.46	136.93	126.97	135.19	158276	135.19	up	up	correct
ROK.US	Rockwell Automation Inc	20191212	202.86	205.69	201.5	205.47	828897	198.504	up	up	correct
ROL.US	Rollins Inc	20191212	33.34	33.51	33.06	33.24	2250691	21.7884	down	down	correct
ROP.US	Roper Technologies Inc	20191212	347.23	350.18	345	346.75	390220	343.0131	down	down	correct
RPM.US	RPM International Inc	20191212	74.56	75.8	74.44	75.57	407423	72.8288	up	up	correct
RPT.US	RPT Realty	20191212	14.7	14.76	14.47	14.52	1566603	13.3487	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191212	15.01	15.09	14.72	14.75	343541	12.7859	down	down	correct
RRC.US	Range Resources Corporation	20191212	4.11	4.61	4.06	4.61	14407080	4.61	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191212	3.71	3.92	3.69	3.84	498185	3.8027	up	down	incorrect
RRX.US	Regal Beloit Corporation	20191212	83.4	85.18	83.16	84.64	265454	82.5867	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20191212	119.4	120.99	118.44	120.87	456177	115.9639	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20191212	18.149	18.16	18.1	18.145	5100	14.5404	down	down	correct
RSG.US	Republic Services Inc	20191212	88.76	88.88	88.085	88.58	1346418	85.4746	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20191212	147.9	149.64	147.18	149.41	2723377	89.2656	up	up	correct
RVI.US	Retail Value Inc	20191212	6.8703	6.9683	6.7704	6.81	388783	-22.3315	down	down	correct
RVLV.US	Revolve Group Inc	20191212	16.66	17.26	16.34	17.14	963925	17.14	up	up	correct
RVT.US	Royce Value Trust Inc	20191212	14.36	14.59	14.36	14.58	219629	12.3367	up	up	correct
RWT.US	Redwood Trust Inc	20191212	16.45	16.57	16.42	16.5	1142556	14.08	up	up	correct
RXN.US	Rexnord Corporation	20191212	32.28	32.71	32.115	32.6	839813	32.1114	up	up	correct
RY.US	Royal Bank of Canada	20191212	78.61	79.07	78.5	78.81	830790	72.6321	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191212	3.74	4.05	3.74	3.95	483059	3.95	up	up	correct
RYB.US	RYB Education Inc	20191212	5.61	5.75	5.54	5.75	36706	5.75	up	up	correct
RYI.US	Ryerson Holding Corporation	20191212	11.97	12.03	11.73	11.95	213795	11.8718	down	down	correct
RYN.US	Rayonier Inc	20191212	31.62	32.098	31.45	31.49	594072	29.0534	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20191212	27.45	27.46	27.32	27.42	46657	24.3723	down	up	incorrect
SA.US	Seabridge Gold Inc	20191212	13.04	13.16	12.77	12.89	318098	12.89	down	down	correct
SAFE.US	Safehold Inc	20191212	41.02	41.225	39.8	39.85	308697	39.0181	down	down	correct
SAH.US	Sonic Automotive Inc	20191212	33.07	34.16	32.7434	34.11	340638	33.3518	up	up	correct
SAIC.US	Science Applications International Corporation	20191212	82.99	84.49	82.1	83.71	366165	80.8077	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191212	23.58	23.95	23.45	23.53	609924	23.53	down	down	correct
SAM.US	The Boston Beer Company Inc	20191212	374.79	377.45	366.27	367.69	78373	367.69	down	down	correct
SAN.US	Banco Santander S.A	20191212	3.99	4.07	3.97	4.05	11640346	3.9911	up	up	correct
SAND.US	Sandstorm Gold Ltd	20191212	7	7.115	6.8	6.83	1716054	6.83	down	up	incorrect
SAP.US	SAP SE	20191212	135.08	136.89	134.81	136.7	680024	132.5777	up	up	correct
SAR.US	Saratoga Investment Corp	20191212	25.24	25.56	25.18	25.5	44715	22.3239	up	up	correct
SAVE.US	Spirit Airlines Inc	20191212	38.34	39.38	38.19	38.36	732710	38.36	up	down	incorrect
SB.US	Safe Bulkers Inc	20191212	1.8	1.8	1.72	1.73	166545	1.73	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20191212	242	242.3	240.09	241.05	36174650	241.05	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191212	18.62	19.06	18.4	18.64	1730319	18.64	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191212	9.18	9.305	9.1524	9.22	57676	8.6857	up	up	correct
SBOW.US	SilverBow Resources Inc	20191212	9.5	10.51	9.0782	10.25	68153	10.25	up	up	correct
SBR.US	Sabine Royalty Trust	20191212	39.35	39.62	39.2403	39.62	10987	33.5836	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191212	14.31	14.53	14.26	14.45	2057831	13.8336	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191212	9.53	9.57	9.15	9.29	5176892	8.2964	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20191212	23.19	23.73	23.175	23.7	937402	22.2546	up	up	correct
SCCO.US	Southern Copper Corporation	20191212	40.05	41.27	39.93	41.22	756307	37.9465	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191212	14.75	15.1992	14.7302	14.88	63006	11.4476	up	down	incorrect
SCE.US	PL	20191212	22.92	22.92	22.54	22.79	33149	22.1747	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191212	49.84	51.645	49.66	51.07	16916750	49.6281	up	up	correct
SCI.US	Service Corporation International	20191212	45.04	45.75	44.99	45.4	917265	43.9268	up	up	correct
SCL.US	Stepan Company	20191212	97.62	99.81	97.32	99.38	49461	97.3096	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191212	14.31	14.42	14.28	14.37	107393	11.6864	up	up	correct
SCPE.US	WS	20191212	0.165	0.165	0.16	0.16	100000	0.16	down	down	correct
SCS.US	Steelcase Inc	20191212	18.88	19.35	18.8	19.2	898732	17.6744	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191212	21.62	22.47	21.44	22.09	175503	19.0098	up	up	correct
SCX.US	The L.S. Starrett Company	20191212	5.56	5.88	5.56	5.64	12829	5.64	up	up	correct
SD.US	SandRidge Energy Inc	20191212	3.81	3.96	3.79	3.95	268718	3.95	up	up	correct
SDRL.US	Seadrill Limited	20191212	12.5	12.64	11.9	12.45	1408281	12.45	down	down	correct
SE.US	Sea Limited	20191212	36.63	37.48	36.26	37.3	4489751	37.3	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191212	30.22	31.41	30.22	31.31	1527282	31.31	up	up	correct
SEDA.US	UN	20191212	0.19	0.195	0.185	0.19	3797000	0.19
SEE.US	Sealed Air Corporation	20191212	38.83	39.25	38.695	38.7	837262	37.5183	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191212	22.75	23	22.67	22.77	604122	22.5329	up	down	incorrect
SF.US	Stifel Financial Corp	20191212	61.49	63.03	61.3	62.47	419814	40.7842	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191212	25.94	25.94	25.68	25.83	9227	24.2111	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191212	11.83	12.05	11.795	11.96	81193	10.9773	up	down	incorrect
SFL.US	SFL Corporation Ltd	20191212	14.675	14.75	14.59	14.62	853964	11.8913	down	down	correct
SFUN.US	Fang Holdings Limited	20191212	2.13	2.19	2.1	2.19	196700	21.9	up	down	incorrect
SG.US	Sweetgreen Inc.	20191212	8.5	8.65	8.5	8.635	10373	8.635	up	up	correct
SGU.US	Star Group L.P	20191212	9.58	9.61	9.49	9.55	27102	8.5555	down	down	correct
SHAK.US	Shake Shack Inc	20191212	59.12	60.42	58.5	59.08	867494	59.08	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191212	37.27	38.16	37.27	38.1	71200	35.0549	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191212	28.25	29.1194	28.25	28.87	56499	25.5045	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20191212	20.23	20.83	20.23	20.32	669134	15.5386	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20191212	13.93	14.1	13.85	14.02	2429976	13.3675	up	up	correct
SHOP.US	Shopify Inc	20191212	372	376.3	364.91	372.05	2172070	372.05	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20191212	9.77	9.77	9.77	9.77	0	9.77
SHW.US	The Sherwin	20191212	575.25	580.53	574.93	576.81	434759	189.0865	up	down	incorrect
SI.US	Silvergate Capital Corporation	20191212	15.5	16.2	15.5	15.61	160000	15.61	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191212	3.29	3.42	3.29	3.41	3770916	3.2659	up	up	correct
SIG.US	Signet Jewelers Limited	20191212	21.47	21.98	21.31	21.91	2669302	21.4977	up	up	correct
SII.US	Sprott Inc	20191212	2.24	2.3	2.226	2.2388	17091	21.1178	down	down	correct
SITC.US	SITE Centers Corp	20191212	13.71	13.735	13.24	13.3	1732232	12.6083	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191212	87.88	89.87	86.455	87.47	229549	87.47	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191212	45.14	45.9	44.91	45.76	980492	45.3049	up	up	correct
SJI.US	South Jersey Industries Inc	20191212	31.45	31.87	31.29	31.35	598038	28.4624	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20191212	25.68	25.68	25.51	25.62	12100	23.2931	down	up	incorrect
SJM.US	The J. M. Smucker Company	20191212	103.99	104.39	102.27	102.47	984616	96.4169	down	down	correct
SJR.US	Shaw Communications Inc	20191212	20.28	20.36	20.2	20.24	360022	18.5417	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191212	2.18	2.28	2.18	2.23	152319	1.8455	up	up	correct
SJW.US	SJW Group	20191212	71.64	71.69	70.28	70.46	106249	67.7027	down	down	correct
SKIL.US	Skillsoft Corp	20191212	10.21	10.21	10.21	10.21	275000	10.21
SKM.US	SK Telecom Co.Ltd	20191212	22.47	22.67	22.4308	22.56	324696	35.1596	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191212	15.43	15.58	15.015	15.1	3764698	13.4825	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191212	40.75	41.7	40.3211	41.64	1618344	41.64	up	down	incorrect
SKY.US	Skyline Champion Corporation	20191212	33.99	34.3	33.13	33.36	240525	33.36	down	down	correct
SLB.US	Schlumberger Limited	20191212	38.42	39.64	38.33	39.07	13615820	37.1187	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191212	5.6	5.83	5.53	5.76	2371088	5.68	up	up	correct
SLF.US	Sun Life Financial Inc	20191212	44.81	45.13	44.72	44.89	474783	41.4837	up	up	correct
SLG.US	SL Green Realty Corp	20191212	89.762	90.182	88.5519	88.6319	1184917	76.1111	down	down	correct
SM.US	SM Energy Company	20191212	9.4	9.63	9.32	9.59	7615042	9.4626	up	up	correct
SMAR.US	Smartsheet Inc	20191212	42.65	42.98	41.42	41.57	1193972	41.57	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191212	7.3	7.38	7.28	7.36	2456747	6.7337	up	up	correct
SMG.US	The Scotts Miracle	20191212	102.51	102.785	101.015	101.44	237366	95.9915	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191212	12.57	13	12.57	12.87	12972	12.87	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20191212	3.32	3.68	3.3	3.61	535725	52.0864	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20191212	7.46	7.6	7.46	7.49	147060	103.9297	up	up	correct
SMP.US	Standard Motor Products Inc	20191212	52.85	53.5	52.67	52.78	150493	51.1323	down	down	correct
SNA.US	Snap	20191212	167.46	170.8	166.87	170.42	387307	161.6695	up	up	correct
SNAP.US	Snap Inc	20191212	14.16	14.47	14.07	14.45	16450799	14.45	up	up	correct
SNDR.US	Schneider National Inc	20191212	22.18	22.62	22.05	22.38	391720	20.0266	up	up	correct
SNN.US	Smith & Nephew plc	20191212	44.71	44.9	44.53	44.89	612642	43.0609	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191212	56.47	57.55	56.47	57.55	255895	48.5294	up	up	correct
SNV.US	Synovus Financial Corp	20191212	38.75	40.32	38.6575	40.16	1151949	36.4946	up	down	incorrect
SNX.US	TD SYNNEX	20191212	126.9	129.85	126.19	128.99	399365	63.8362	up	up	correct
SO.US	The Southern Company	20191212	60.5	61.05	60.27	60.71	6447100	55.8402	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191212	12.64	13.18	12.56	13.13	629671	11.6547	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191212	25.8	25.8	25.66	25.8	32738	23.3605
SOL.US	ReneSola Ltd	20191212	1.61	1.61	1.55	1.5501	32129	1.5501	down	down	correct
SOLN.US	Southern Co	20191212	52.03	52.12	51.78	52.12	296700	45.6193	up	up	correct
SON.US	Sonoco Products Company	20191212	61.11	61.9	60.965	61.76	330288	58.0465	up	up	correct
SONY.US	Sony Group Corporation	20191212	66.92	67.39	66.8262	67.32	1152279	66.8591	up	up	correct
SOR.US	Source Capital Inc	20191212	38.1	38.3809	37.6727	38.14	20837	32.931	up	down	incorrect
SOS.US	SOS Limited	20191212	1.69	1.7909	1.62	1.6673	94754	1.6673	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191212	10.12	10.14	10.12	10.14	550648	10.14	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191212	62.09	63.88	61.87	62.73	694719	59.6599	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191212	9.55	9.5797	8.86	9.17	4154406	9.17	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191212	14.64	14.6461	14.55	14.62	12743	11.5694	down	down	correct
SPG.US	Simon Property Group Inc	20191212	145.58	146.69	142.4	144.01	3093060	128.6212	down	down	correct
SPGI.US	S&P Global Inc	20191212	272.09	272.575	270.2	270.29	1779499	265.9746	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191212	22.12	22.23	21.91	21.96	191451	18.1356	down	down	correct
SPIR.US	Spire Corporation	20191212	0.0099	0.0099	0.0099	0.0099	1884	0.0099
SPLP.US	Steel Partners Holdings L.P	20191212	12	12.43	11.86	12.43	14523	12.43	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20191212	9.67	9.86	9.66	9.77	254327	9.77	up	up	correct
SPOT.US	Spotify Technology S.A	20191212	146.97	148.68	145.7	147.23	592999	147.23	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191212	81.5	82.9	79.64	80	1644951	79.6737	down	down	correct
SPXC.US	SPX Corporation	20191212	51.19	52.17	50.84	51.67	319945	51.67	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191212	16.23	16.2664	16.08	16.26	40791	14.2841	up	up	correct
SQ.US	Square Inc	20191212	65.65	66.2	65.09	65.86	4831390	65.86	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191212	25.574	26.5569	25.574	26.4278	973170	25.3962	up	up	correct
SQNS.US	Sequans Communications S.A	20191212	3.04	3.45	3.03	3.35	264695	3.35	up	up	correct
SR.US	Spire Inc	20191212	79.69	80.22	79.12	79.52	245403	73.6709	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191212	51.25	51.4405	49.69	49.7	1048955	43.6793	down	down	correct
SRE.US	Sempra	20191212	148.53	148.89	146.5	146.89	2647426	136.0774	down	down	correct
SREA.US	Sempra Energy	20191212	26.16	26.19	26.059	26.1	103166	23.4362	down	down	correct
SRG.US	Seritage Growth Properties	20191212	39.59	40	38.99	39.02	303779	39.02	down	down	correct
SRI.US	Stoneridge Inc	20191212	31.68	32.27	31.68	32	122002	32	up	up	correct
SRL.US	Scully Royalty Ltd	20191212	11.73	11.8	11.7	11.75	7737	10.8796	up	down	incorrect
SRLP.US	Sprague Resources LP	20191212	16.52	16.79	16.38	16.47	21991	12.5837	down	down	correct
SRT.US	StarTek Inc	20191212	8.03	8.07	7.97	8.02	36931	8.02	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191212	9.74	9.92	9.74	9.88	6594	33.2068	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191212	79.78	80.11	78.73	78.86	356608	77.2284	down	up	incorrect
SSL.US	Sasol Limited	20191212	18.22	18.6	18.22	18.59	241129	18.59	up	up	correct
SSTK.US	Shutterstock Inc	20191212	42.03	42.89	41.9358	42.4	136181	41.4273	up	up	correct
ST.US	Sensata Technologies Holding plc	20191212	52.05	52.93	51.88	52.47	772735	52.47	up	up	correct
STAG.US	STAG Industrial Inc	20191212	30.87	31.15	30.35	30.39	653863	27.8173	down	down	correct
STAR.US	PI	20191212	25.42	25.42	25.24	25.24	6166	21.6851	down	down	correct
STC.US	Stewart Information Services Corporation	20191212	41.82	42.37	41.63	41.65	88810	39.4134	down	up	incorrect
STE.US	STERIS plc	20191212	154.18	154.4025	152.3	153.66	410363	151.0206	down	down	correct
STG.US	Sunlands Technology Group	20191212	2.51	2.56	2.51	2.56	6106	32	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20191212	22.94	23.25	22.905	23.23	53783	20.2711	up	up	correct
STL.US	Sterling Bancorp	20191212	20.56	21.28	20.53	21.24	1447688	20.5348	up	up	correct
STLA.US	Stellantis N.V	20191212	13.6562	13.9578	13.6562	13.8541	7216339	11.6803	up	up	correct
STM.US	STMicroelectronics N.V	20191212	26.52	27.175	26.5	27.15	3520572	26.7588	up	up	correct
STN.US	Stantec Inc	20191212	27.44	27.86	27.44	27.55	46375	26.7562	up	up	correct
STNG.US	Scorpio Tankers Inc	20191212	35.68	36.4	34.6	35.39	1288488	33.5723	down	down	correct
STON.US	StoneMor Inc	20191212	1.08	1.11	1.07	1.1	59464	1.1	up	up	correct
STOR.US	STORE Capital Corporation	20191212	38.5	38.6	37.32	37.4	2796871	33.884	down	down	correct
STT.US	State Street Corporation	20191212	78.41	80.99	78.24	80.42	4712607	75.7342	up	up	correct
STWD.US	Starwood Property Trust Inc	20191212	24.77	24.8	24.63	24.63	1064100	20.1461	down	down	correct
STZ.US	Constellation Brands Inc	20191212	181.05	183.42	179.67	179.79	884715	174.4215	down	down	correct
SU.US	Suncor Energy Inc	20191212	31.77	32.28	31.57	31.95	2231756	29.5086	up	up	correct
SUI.US	Sun Communities Inc	20191212	156.48	156.99	151.84	153.46	782026	147.0406	down	up	incorrect
SUM.US	Summit Materials Inc	20191212	22.42	22.745	22.04	22.63	2170370	22.63	up	up	correct
SUN.US	Sunoco LP	20191212	30.06	30.38	30.04	30.21	589561	24.4302	up	up	correct
SUP.US	Superior Industries International Inc	20191212	3.21	3.31	3.15	3.28	165083	3.28	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191212	2.86	3	2.85	3	1011984	2.9032	up	down	incorrect
SUZ.US	Suzano S.A	20191212	9.55	9.6	9.47	9.6	133209	9.6	up	up	correct
SWCH.US	Switch Inc	20191212	14.72	14.92	14.65	14.77	572028	14.4764	up	up	correct
SWI.US	SolarWinds Corporation	20191212	17.83	18.04	17.32	17.44	1042441	17.0336	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191212	160	168.41	158.28	167.76	2870056	162.1876	up	up	correct
SWM.US	Schweitzer	20191212	44.69	45.895	44.34	45.52	408277	41.3273	up	down	incorrect
SWN.US	Southwestern Energy Company	20191212	2.02	2.17	2	2.12	23902563	2.12	up	up	correct
SWT.US	Stanley Black Decker Inc	20191212	106.07	109.84	106.07	109.82	274800	99.2683	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191212	75.58	75.95	74.58	74.68	255901	69.9447	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191212	8.17	8.26	8.17	8.24	32764	7.0927	up	up	correct
SXC.US	SunCoke Energy Inc	20191212	5.82	5.9	5.64	5.89	820762	5.353	up	up	correct
SXI.US	Standex International Corporation	20191212	79.44	80.84	78.67	80.45	39342	78.4279	up	up	correct
SXT.US	Sensient Technologies Corporation	20191212	64.01	64.74	63.61	64.07	197442	61.0854	up	down	incorrect
SYF.US	Synchrony Financial	20191212	37	37.81	36.92	37.69	5341934	35.6252	up	down	incorrect
SYK.US	Stryker Corporation	20191212	197.81	200.65	197.81	199.77	1804177	195.3354	up	up	correct
SYY.US	Sysco Corporation	20191212	83.3	83.77	82.89	83.27	1543797	78.8074	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191212	12.97	13.24	12.97	13.17	54666	43.4104	up	up	correct
TAC.US	TransAlta Corporation	20191212	6.73	6.76	6.58	6.59	265310	6.3892	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191212	20.14	20.43	20.14	20.32	994400	20.32	up	up	correct
TAL.US	TAL Education Group	20191212	45.49	45.63	45.227	45.4	1274389	45.4	down	down	correct
TALO.US	Talos Energy Inc	20191212	27.26	28.395	27.26	27.99	426265	27.99	up	up	correct
TAP.US	Molson Coors Beverage Company	20191212	51.16	51.83	51.08	51.36	1326760	50.0202	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191212	94.14	96.06	93.03	93.19	73892	93.19	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191212	26.35	26.5	26.2	26.5	106983	23.9568	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191212	26.88	27	26.81	27	93607	24.3526	up	up	correct
TBI.US	TrueBlue Inc	20191212	23.67	24.18	23.67	24.01	149869	24.01	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191212	37	37	37	37	357	37
TCN.US	Tricon Capital Group Inc	20191212	8.3516	8.3516	8.3516	8.3516	0	7.8067
TCS.US	The Container Store Group Inc	20191212	4.14	4.19	4.06	4.16	196670	3.8887	up	up	correct
TD.US	The Toronto	20191212	55.12	55.77	55.12	55.67	1196912	51.0032	up	up	correct
TDC.US	Teradata Corporation	20191212	25.31	26.94	25.2	26.86	2115691	26.86	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191212	19.07	19.3952	19.07	19.34	82202	13.0042	up	up	correct
TDG.US	TransDigm Group Incorporated	20191212	569.23	571.94	564.02	567.58	174303	536.7219	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191212	25.25	25.289	25.17	25.22	29845	23.1195	down	down	correct
TDOC.US	Teladoc Health Inc	20191212	77.22	78.18	76.9	77.05	812104	77.05	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191212	24.25	24.6	24.12	24.32	453369	22.5721	up	up	correct
TDW.US	Tidewater Inc	20191212	16.51	17.18	16.47	17	171613	16.9807	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191212	348.08	350.08	346.54	348.31	175976	348.31	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20191212	15.95	16.2	15.95	16.15	141100	13.7591	up	up	correct
TECK.US	Teck Resources Limited	20191212	16.04	16.76	16.02	16.74	3709127	16.4127	up	up	correct
TEF.US	Telefónica S.A	20191212	7.4	7.48	7.39	7.41	2391296	6.0038	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191212	9	9.0158	8.93	8.95	305213	7.4846	down	down	correct
TEL.US	TE Connectivity Ltd	20191212	92.96	94.73	92.82	94.45	1448000	91.2556	up	up	correct
TEN.US	Tenneco Inc	20191212	13.92	14.5	13.73	14.41	1601185	14.41	up	up	correct
TEO.US	Telecom Argentina S.A	20191212	10.29	10.5	9.81	9.86	182025	9.367	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191212	9.54	9.905	9.54	9.8	14187970	9.8	up	up	correct
TEX.US	Terex Corporation	20191212	29.23	30.375	29.135	30.31	556631	29.8421	up	up	correct
TFC.US	Truist Financial Corporation	20191212	53.97	56.19	53.84	56.08	8978026	52.0509	up	up	correct
TFII.US	TFI International Inc	20191212	32.9304	33.2347	32.9304	33.1107	755	31.9142	up	up	correct
TFX.US	Teleflex Incorporated	20191212	353.82	360.33	353.35	356.45	224345	353.7847	up	down	incorrect
TG.US	Tredegar Corporation	20191212	23.01	23.47	22.85	23.31	110198	15.5721	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191212	9.39	10.36	9.29	10.26	452831	10.1808	up	down	incorrect
TGI.US	Triumph Group Inc	20191212	28.77	29.25	28.55	29.1	400449	29.0377	up	up	correct
TGNA.US	TEGNA Inc	20191212	15.83	16.225	15.73	16.16	1942541	15.5293	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20191212	15.39	15.58	15.1	15.18	184908	12.9623	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20191212	5.99	6.37	5.99	6.26	703912	6.26	up	up	correct
TGT.US	Target Corporation	20191212	125.66	127.86	125.13	127.52	3681746	123.2997	up	up	correct
THC.US	Tenet Healthcare Corporation	20191212	36.63	37.77	36.51	37.21	663025	37.21	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191212	138.22	140	138.22	139.27	439318	129.9987	up	up	correct
THO.US	Thor Industries Inc	20191212	69.43	70.24	68.67	69.22	868553	66.641	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191212	18.58	18.74	18.53	18.64	115202	16.2876	up	up	correct
THR.US	Thermon Group Holdings Inc	20191212	26.64	27.05	26.64	26.84	93589	26.84	up	up	correct
THS.US	TreeHouse Foods Inc	20191212	49.97	50.45	49.61	50.15	582229	50.15	up	up	correct
THW.US	Tekla World Healthcare Fund	20191212	13.71	13.78	13.69	13.71	146119	11.3748
TIMB.US	W	20191212	17.37	17.73	17.325	17.6	1287473	16.7647	up	up	correct
TISI.US	Team Inc	20191212	16.04	16.325	15.86	16.2	127522	16.2	up	up	correct
TJX.US	The TJX Companies Inc	20191212	60.55	61.08	60.135	60.86	3981073	59.7471	up	up	correct
TK.US	Teekay Corporation	20191212	5.1	5.29	5.06	5.13	825325	5.13	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191212	5.88	5.94	5.86	5.86	219404	5.2985	down	up	incorrect
TKR.US	The Timken Company	20191212	54.31	57.18	53.85	56.92	1223416	54.8588	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191212	28.1	28.33	27.91	27.97	294441	25.39	down	up	incorrect
TLYS.US	Tilly's Inc	20191212	12.08	12.36	11.97	12.14	328093	9.493	up	down	incorrect
TM.US	Toyota Motor Corporation	20191212	140.85	141.8	140.23	141.6	150024	134.8949	up	up	correct
TME.US	Tencent Music Entertainment Group	20191212	12.1	12.31	11.96	12	5281478	12	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191212	23.35	23.455	22.51	22.53	1430847	22.53	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191212	318.68	322.17	318.1301	319.36	1187208	317.7664	up	up	correct
TMST.US	TimkenSteel Corporation	20191212	7.28	7.72	7.27	7.58	260637	7.58	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191212	37.47	37.65	36.47	36.93	2902663	36.93	down	down	correct
TNC.US	Tennant Company	20191212	79.07	79.9	78.48	78.83	75065	76.9049	down	down	correct
TNET.US	TriNet Group Inc	20191212	55.2	56.4	54.97	56.19	267928	56.19	up	up	correct
TNK.US	Teekay Tankers Ltd	20191212	20.58	21.16	20.36	21.13	716076	21.13	up	up	correct
TNL.US	Travel + Leisure Co	20191212	49.03	50.29	48.9033	49.57	562314	46.0389	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20191212	3.7	3.8	3.64	3.75	520585	17.7379	up	down	incorrect
TOL.US	Toll Brothers Inc	20191212	40.06	40.39	39.19	39.24	2374703	38.2733	down	down	correct
TPB.US	Turning Point Brands Inc	20191212	26.37	26.765	25.88	26.06	154400	25.6769	down	down	correct
TPC.US	Tutor Perini Corporation	20191212	15.23	15.94	15.23	15.89	547689	15.3379	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191212	15.98	16.03	15.69	15.7	1777452	15.7	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191212	677.99	688.2	671.975	688	12812	655.7006	up	up	correct
TPR.US	Tapestry Inc	20191212	25.88	26.6	25.84	26.34	4058624	25.6488	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191212	14.23	14.4	14.23	14.25	105473	11.3105	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20191212	85.5	86.1	84.96	85.41	2513420	21.1821	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191212	16.47	16.6996	16.42	16.5	44107	14.0937	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20191212	34.2621	34.2912	33.6262	33.8155	152770	32.0097	down	down	correct
TRC.US	Tejon Ranch Co	20191212	16.13	16.41	16.13	16.24	99387	16.24	up	up	correct
TREC.US	Trecora Resources	20191212	7.85	7.85	7.72	7.72	100770	7.72	down	down	correct
TREX.US	Trex Company Inc	20191212	86.71	88.98	86.22	88.62	1095448	44.31	up	up	correct
TRGP.US	Targa Resources Corp	20191212	36.87	37.56	36.87	37.16	1703803	35.1832	up	up	correct
TRI.US	Thomson Reuters Corporation	20191212	71.44	71.93	71.35	71.43	354686	68.903	down	down	correct
TRN.US	Trinity Industries Inc	20191212	22.64	23.14	22.54	23	1281959	21.4756	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20191212	55.55	55.81	54.23	54.41	552697	51.9947	down	down	correct
TROX.US	Tronox Holdings plc	20191212	11.03	11.74	10.92	11.54	1343834	10.9528	up	down	incorrect
TRP.US	TC Energy Corporation	20191212	51.53	51.97	51.27	51.38	4196620	45.3504	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191212	0.62	0.7298	0.6175	0.693	6672255	6.93	up	up	correct
TRTN.US	Triton International Limited	20191212	38.11	38.73	37.94	38.32	187663	34.5362	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191212	20.31	20.4	20.18	20.2	234546	14.7056	down	down	correct
TRU.US	TransUnion	20191212	84.45	85.42	84.05	84.52	586200	83.9453	up	down	incorrect
TRV.US	The Travelers Companies Inc	20191212	134.62	136.22	134.31	135.61	1068907	129.0693	up	up	correct
TS.US	Tenaris S.A	20191212	22.55	23.075	22.53	23.03	2278239	21.2713	up	up	correct
TSE.US	Trinseo S.A	20191212	36.69	38.37	36.56	38.04	297384	35.344	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191212	5.84	5.86	5.82	5.82	181395	5.3311	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191212	21.35	21.63	21.32	21.46	268558	16.105	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191212	57.25	58.62	57.02	58.61	15792447	56.3809	up	up	correct
TSN.US	Tyson Foods Inc	20191212	88.12	89.13	87.46	87.51	2499449	83.275	down	up	incorrect
TSQ.US	Townsquare Media Inc	20191212	9.26	9.4	9.18	9.33	36133	9.1081	up	up	correct
TT.US	Trane Technologies plc	20191212	133.57	134.71	132.64	134.39	1449896	101.0022	up	up	correct
TTC.US	The Toro Company	20191212	80.03	81.47	79.85	81.39	384048	79.1908	up	up	correct
TTE.US	TotalEnergies SE	20191212	52.76	53.36	52.7289	53.13	1167545	45.9481	up	up	correct
TTI.US	TETRA Technologies Inc	20191212	1.26	1.37	1.26	1.31	552680	1.31	up	up	correct
TTM.US	Tata Motors Limited	20191212	12	12.4	11.96	12.34	2771897	12.34	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191212	12.29	12.55	12.29	12.39	137747	44.7691	up	down	incorrect
TU.US	TELUS Corporation	20191212	9.52	9.5525	9.49	9.4975	775274	16.8424	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191212	16.72	16.99	16.25	16.49	326662	16.49	down	down	correct
TUP.US	Tupperware Brands Corporation	20191212	7.39	7.68	7.3	7.64	1143507	7.64	up	up	correct
TV.US	Grupo Televisa S.A.B	20191212	11.5	11.89	11.38	11.74	2966777	11.6594	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191212	26.34	26.35	26.1665	26.35	10934	25.1153	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191212	25.83	25.83	25.6	25.82	12775	24.5981	down	down	correct
TWI.US	Titan International Inc	20191212	3.28	3.45	3.24	3.38	540265	3.3654	up	up	correct
TWLO.US	Twilio Inc	20191212	96.2	97.38	95.33	96.86	2720635	96.86	up	up	correct
TWN.US	The Taiwan Fund Inc	20191212	21.04	21.5454	21.04	21.3405	11620	16.1683	up	up	correct
TWO.US	Two Harbors Investment Corp	20191212	14.69	14.769	14.67	14.7	1332293	12.1487	up	up	correct
TWTR.US	Twitter Inc	20191212	30.47	30.59	29.93	30.3	18921529	30.3	down	up	incorrect
TX.US	Ternium S.A	20191212	21	21.78	20.93	21.75	411841	20.2142	up	up	correct
TXT.US	Textron Inc	20191212	43.8	44.49	43.6949	44.41	1913616	44.2602	up	up	correct
TY.US	Tri	20191212	28.65	28.98	28.65	28.65	29652	26.3369
TYG.US	Tortoise Energy Infrastructure Corporation	20191212	17.91	18.35	17.91	18.07	543700	64.5362	up	up	correct
TYL.US	Tyler Technologies Inc	20191212	278.89	280.78	277.19	280.73	319787	280.73	up	up	correct
UA.US	Under Armour Inc	20191212	17.46	17.6	17.25	17.51	2396984	17.51	up	up	correct
UAA.US	Under Armour Inc	20191212	19.15	19.31	19.01	19.29	3084580	19.29	up	down	incorrect
UAN.US	CVR Partners LP	20191212	2.88	2.9	2.855	2.88	137161	26.8875
UBA.US	Urstadt Biddle Properties Inc	20191212	24.28	24.42	23.64	23.71	93176	21.5274	down	down	correct
UBER.US	Uber Technologies Inc	20191212	28.29	28.75	28.19	28.69	23581479	28.69	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191212	19.4138	19.64	19.0089	19.0089	1365	17.2099	down	down	correct
UBS.US	UBS Group AG	20191212	12	12.2	12	12.16	3187692	11.167	up	up	correct
UDR.US	UDR Inc	20191212	47	47.16	46.06	46.38	1900601	43.2685	down	down	correct
UE.US	Urban Edge Properties	20191212	19.78	19.89	19.34	19.35	1182221	17.5901	down	down	correct
UFI.US	Unifi Inc	20191212	25.04	25.47	24.91	25.33	50001	25.33	up	up	correct
UFS.US	Domtar Corporation	20191212	38.37	39.41	38.23	39.24	518958	37.9591	up	up	correct
UGI.US	UGI Corporation	20191212	43.41	44.1	43.2622	44.07	1351810	40.7206	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191212	132.19	132.44	127	128.58	142165	128.58	down	down	correct
UGP.US	Ultrapar Participações S.A	20191212	5.3	5.45	5.3	5.42	1275588	5.1606	up	up	correct
UHS.US	Universal Health Services Inc	20191212	144.92	146.67	143.43	146.27	523919	145.2139	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191212	118.54	118.9013	115.385	116.32	48161	106.8133	down	down	correct
UI.US	Ubiquiti Inc	20191212	192.48	192.555	188.5	188.64	307316	186.0152	down	down	correct
UIS.US	Unisys Corporation	20191212	11.29	11.835	11.29	11.76	516286	11.76	up	down	incorrect
UL.US	Unilever PLC	20191212	59.78	59.88	59.3	59.49	950540	55.56	down	down	correct
UMC.US	United Microelectronics Corporation	20191212	2.69	2.74	2.69	2.71	1533077	2.4987	up	up	correct
UMH.US	UMH Properties Inc	20191212	16.15	16.32	15.89	15.9	214286	14.5428	down	down	correct
UNF.US	UniFirst Corporation	20191212	209.23	212.41	206.84	210.37	89546	208.2632	up	down	incorrect
UNFI.US	United Natural Foods Inc	20191212	7.16	7.4	6.95	7.23	3234693	7.23	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191212	281.03	283.99	280.04	283.61	2996213	275.1494	up	up	correct
UNM.US	Unum Group	20191212	30.43	31.245	30.25	31.01	2610066	27.8769	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191212	26.42	26.5387	26.3104	26.419	12802	23.4788	down	up	incorrect
UNP.US	Union Pacific Corporation	20191212	174.09	176.32	173.17	175.22	3378740	168.3226	up	up	correct
UNVR.US	Univar Solutions Inc	20191212	23.73	24.405	23.63	24.39	1618890	24.39	up	up	correct
UPS.US	United Parcel Service Inc	20191212	115.18	117.55	114.78	116.95	4321845	110.793	up	up	correct
URI.US	United Rentals Inc	20191212	157.44	163.55	156.69	163.19	1439523	163.19	up	up	correct
USA.US	Liberty All	20191212	6.51	6.62	6.5	6.6	1155351	5.4079	up	up	correct
USAC.US	USA Compression Partners LP	20191212	16.06	16.48	16.06	16.09	258464	12.1628	up	down	incorrect
USB.US	U.S. Bancorp	20191212	59.22	60.7	59.2	60.55	7120634	56.232	up	up	correct
USDP.US	USD Partners LP	20191212	10.15	10.16	9.89	9.9	58107	7.948	down	down	correct
USFD.US	US Foods Holding Corp	20191212	40.35	40.5	40.005	40.1	849900	40.1	down	down	correct
USM.US	United States Cellular Corporation	20191212	34.48	35.34	34.385	34.89	218327	34.89	up	up	correct
USNA.US	USANA Health Sciences Inc	20191212	74.78	77.18	74.78	76.4	97798	76.4	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191212	116.27	118.59	116.055	117.56	78936	115.6212	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20191212	4.99	5.28	4.9255	5.04	282934	5.04	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191212	25.3	25.47	25.07	25.13	296886	21.6812	down	down	correct
UTI.US	Universal Technical Institute Inc	20191212	7.25	7.31	6.8	6.96	196382	6.96	down	down	correct
UTL.US	Unitil Corporation	20191212	62.86	63.195	61.94	61.98	48770	58.019	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191212	28.83	29.14	28.31	28.37	306639	26.309	down	down	correct
UVV.US	Universal Corporation	20191212	54.41	54.575	53.95	54.38	117310	48.0753	down	down	correct
V.US	Visa Inc	20191212	181.66	183.33	180.83	182.64	11194990	180.4152	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191212	125.66	128	125.51	126.12	246343	124.0666	up	up	correct
VALE.US	Vale S.A.	20191212	12.565	12.94	12.55	12.91	21935490	10.2375	up	down	incorrect
VAPO.US	Vapotherm Inc	20191212	11.56	11.92	11.434	11.63	138844	11.63	up	up	correct
VATE.US	Innovate Corp	20191212	2.3	2.34	2.215	2.32	122058	2.32	up	up	correct
VBF.US	Invesco Bond Fund	20191212	19.88	20.03	19.84	19.91	40062	17.8797	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20191212	10.35	10.3936	10.31	10.34	27307	8.7042	down	down	correct
VCRA.US	Vocera Communications Inc	20191212	21.45	22.03	21.34	21.39	186860	21.39	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191212	12.63	12.65	12.52	12.53	134116	11.4966	down	down	correct
VEC.US	Vectrus Inc	20191212	49.01	51.06	48.91	50.18	147726	50.18	up	up	correct
VEDL.US	Vedanta Limited	20191212	8.18	8.48	8.17	8.48	1293076	7.0135	up	up	correct
VEEV.US	Veeva Systems Inc	20191212	141.92	142.97	139.6	142.65	1112043	142.65	up	down	incorrect
VER.US	VEREIT Inc	20191212	9.44	9.475	9.14	9.17	14999130	41.1349	down	down	correct
VET.US	Vermilion Energy Inc	20191212	14.61	15.1	14.51	15.07	1084057	14.0859	up	up	correct
VFC.US	V.F. Corporation	20191212	91.94	93.585	91.59	93.36	2468375	88.6209	up	up	correct
VGI.US	Virtus Global Multi	20191212	12.63	12.64	12.54	12.55	78347	10.2195	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191212	12.79	12.79	12.64	12.64	213379	11.4788	down	down	correct
VGR.US	Vector Group Ltd	20191212	13.09	13.13	12.56	12.6	1795364	10.7856	down	up	incorrect
VHC.US	VirnetX Holding Corp	20191212	3.74	3.97	3.71	3.92	272252	3.3624	up	up	correct
VHI.US	Valhi Inc	20191212	1.84	1.84	1.78	1.8	145419	20.6264	down	down	correct
VICI.US	VICI Properties Inc	20191212	24.78	24.95	24.485	24.65	2824152	21.879	down	down	correct
VIIX.US	VelocityShares VIX Short	20191212	36.38	36.38	34.29	34.43	35447	34.43	down	down	correct
VIPS.US	Vipshop Holdings Limited	20191212	13.61	13.743	13.4	13.57	2914437	13.57	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191212	7.93	8.18	7.74	8	71692	8	up	up	correct
VIV.US	Telefônica Brasil S.A	20191212	13.62	13.69	13.56	13.65	1454952	11.3542	up	up	correct
VKQ.US	Invesco Municipal Trust	20191212	12.46	12.46	12.29	12.34	163294	11.2103	down	up	incorrect
VLO.US	Valero Energy Corporation	20191212	93.16	94.77	92.92	94.53	2495467	84.0566	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191212	10.41	10.6	10.37	10.38	197944	10.38	down	down	correct
VLT.US	Invesco High Income Trust II	20191212	13.82	13.94	13.82	13.87	35031	11.6583	up	up	correct
VMC.US	Vulcan Materials Company	20191212	142.4	143.33	141.47	142.49	559743	139.7979	up	up	correct
VMI.US	Valmont Industries Inc	20191212	144.63	147.3995	143.59	147.25	114713	143.3804	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191212	12.46	12.47	12.359	12.36	191511	11.2282	down	down	correct
VNCE.US	Vince Holding Corp	20191212	23.6	25.36	23.6	24.9	190364	24.9	up	up	correct
VNE.US	Veoneer Inc	20191212	15.49	16.31	15.49	16.28	495827	16.28	up	up	correct
VNO.US	Vornado Realty Trust	20191212	65.46	65.92	64.41	65.04	1078141	56.6805	down	down	correct
VNTR.US	Venator Materials PLC	20191212	3.52	3.85	3.4878	3.83	476700	3.83	up	up	correct
VOC.US	VOC Energy Trust	20191212	4.74	4.8	4.65	4.65	35851	3.7765	down	down	correct
VOYA.US	Voya Financial Inc	20191212	57.32	58.65	57.3	58.42	1043212	57.3221	up	up	correct
VPG.US	Vishay Precision Group Inc	20191212	33.91	34.67	33.865	34.33	29355	34.33	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191212	13.5	13.5	13.18	13.23	42804	12.0549	down	down	correct
VRS.US	Verso Corporation	20191212	18.38	19.01	18.315	18.63	415824	14.0701	up	up	correct
VRT.US	Vertiv Holdings Co	20191212	11.1	11.5	11.04	11.07	6818900	11.0598	down	down	correct
VRTV.US	Veritiv Corporation	20191212	21.33	21.35	20.38	20.91	136736	20.91	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191212	20.25	20.75	20.19	20.61	787644	19.8056	up	up	correct
VST.US	Vistra Corp	20191212	24	24.235	23.92	24.05	3563317	22.4863	up	up	correct
VSTO.US	Vista Outdoor Inc	20191212	7.64	7.8	7.5	7.5	597956	7.5	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191212	10.92	10.98	10.9	10.94	365616	9.316	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191212	13.52	13.57	13.52	13.52	23680	12.4074
VTOL.US	Bristow Group Inc	20191212	9.52	9.7	9.4	9.42	25468	28.26	down	down	correct
VTR.US	Ventas Inc	20191212	56.11	56.39	54.89	55.15	3192914	50.0022	down	down	correct
VVI.US	Viad Corp	20191212	66.54	68.23	66.42	67.63	131969	67.3107	up	up	correct
VVR.US	Invesco Senior Income Trust	20191212	4.12	4.16	4.12	4.13	628696	3.5771	up	up	correct
VVV.US	Valvoline Inc	20191212	22.29	22.2914	22.04	22.14	1037131	21.3696	down	down	correct
VZ.US	Verizon Communications Inc	20191212	61.1	61.63	61.1	61.17	8571629	56.0675	up	up	correct
W.US	Wayfair Inc	20191212	88.43	91.07	88.11	88.75	2013152	88.75	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191212	75.15	76.4	74.45	75.14	4242964	74.1902	down	down	correct
WAL.US	Western Alliance Bancorporation	20191212	54.27	55.99	54.22	55.96	857393	53.9716	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191212	25.73	25.76	25.6013	25.73	4613	23.0977
WAT.US	Waters Corporation	20191212	229.2	234.25	228.48	233.69	460098	233.69	up	down	incorrect
WBK.US	Westpac Banking Corporation	20191212	16.49	16.58	16.37	16.54	1090318	15.4829	up	up	correct
WBS.US	Webster Financial Corporation	20191212	50.41	52.95	50.41	52.81	660840	48.6591	up	up	correct
WBT.US	Welbilt Inc	20191212	16.2	16.4	16.01	16.02	1137243	16.02	down	down	correct
WCC.US	WESCO International Inc	20191212	56.12	57.45	55.83	57.18	743818	57.18	up	up	correct
WCN.US	Waste Connections Inc	20191212	90	90.52	88.62	89.25	1039841	87.9368	down	up	incorrect
WD.US	Walker & Dunlop Inc	20191212	67.11	68.36	66.74	67.55	204730	64.6587	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191212	14.25	14.4482	14.21	14.25	34310	12.6333
WEC.US	WEC Energy Group Inc	20191212	89.13	89.53	88.55	88.78	1227363	83.9117	down	down	correct
WEI.US	Weidai Ltd	20191212	3.39	3.4	3.05	3.25	59052	3.25	down	down	correct
WELL.US	Welltower Inc	20191212	81.05	81.47	79.01	79.13	2239684	73.1591	down	down	correct
WES.US	Western Midstream Partners LP	20191212	19.56	19.93	19.244	19.4	1425806	15.7471	down	down	correct
WEX.US	WEX Inc	20191212	196.86	202.11	196.26	201.58	277141	201.58	up	up	correct
WF.US	Woori Financial Group Inc	20191212	29.55	30.6404	29.55	30.49	43555	27.5066	up	up	correct
WFC.US	Wells Fargo & Company	20191212	53.37	54.55	53.1	54.36	19121951	51.5565	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191212	41.46	41.46	41.46	41.46	100	40.5102
WGO.US	Winnebago Industries Inc	20191212	47.8	48.83	47.02	48.68	678652	47.8553	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20191212	58.17	59.075	57.96	58.49	665700	57.0741	up	up	correct
WHD.US	Cactus Inc	20191212	31.76	32.54	31.58	32.48	501480	31.7214	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191212	29.7	30.49	29.55	30.31	36820	26.3689	up	down	incorrect
WHR.US	Whirlpool Corporation	20191212	146.87	152.99	145.97	151.54	1799956	142.9692	up	up	correct
WIA.US	Western Asset Inflation	20191212	11.97	12.01	11.94	12.01	145818	9.9565	up	up	correct
WIT.US	Wipro Limited	20191212	3.67	3.695	3.62	3.68	2190198	3.6588	up	up	correct
WIW.US	Western Asset Inflation	20191212	11.26	11.29	11.24	11.26	108175	10.0981
WK.US	Workiva Inc	20191212	41.45	41.83	40.56	40.72	194765	40.72	down	down	correct
WLK.US	Westlake Chemical Corporation	20191212	69.05	71.83	68.65	71.57	613247	69.3699	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20191212	21.49	21.75	21.42	21.59	46286	18.2612	up	up	correct
WM.US	Waste Management Inc	20191212	111.25	111.57	110.105	110.66	1826190	106.8483	down	down	correct
WMB.US	The Williams Companies Inc	20191212	22.76	22.93	22.6	22.65	14161723	19.576	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191212	10.36	10.44	10.34	10.36	280532	9.0796
WMK.US	Weis Markets Inc	20191212	39.1	39.79	39.1	39.48	60770	37.5875	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191212	37.45	37.77	37.37	37.5	466213	37.1054	up	up	correct
WMT.US	Walmart Inc	20191212	119	120.11	118.68	119.76	4152110	115.9497	up	up	correct
WNC.US	Wabash National Corporation	20191212	15.78	16.17	15.76	16.06	413958	15.2694	up	up	correct
WNS.US	WNS (Holdings) Limited	20191212	62.74	63.13	62.34	62.44	70813	62.44	down	down	correct
WOLF.US	Wolfspeed Inc	20191212	45.46	46.47	45.125	46.06	1560199	46.06	up	down	incorrect
WOR.US	Worthington Industries Inc	20191212	40.11	41.24	39.89	40.95	289512	39.0847	up	down	incorrect
WOW.US	WideOpenWest Inc	20191212	6.53	6.76	6.53	6.65	167444	6.65	up	up	correct
WPC.US	W. P. Carey Inc	20191212	80.33	80.67	77.31	77.55	1063715	68.7908	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191212	28.17	28.32	27.55	27.69	1330830	27.0338	down	down	correct
WPP.US	WPP plc	20191212	64.58	65.46	64.33	65.14	239804	58.9623	up	up	correct
WRB.US	W. R. Berkley Corporation	20191212	69.46	70.05	69.27	69.6	619514	67.2586	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20191212	30.04	30.26	29.67	29.71	270726	26.8354	down	down	correct
WRI.US	Weingarten Realty Investors	20191212	31.2	31.35	30.68	30.7	2143018	27.8223	down	down	correct
WRK.US	WestRock Company	20191212	40.44	41.36	40.1912	41.24	1807615	39.2656	up	down	incorrect
WSM.US	Williams	20191212	69.86	70.87	69.14	70.11	1008416	67.2597	up	up	correct
WSO.US	Watsco Inc	20191212	179.34	181.55	178.44	180.75	165033	169.2024	up	up	correct
WSR.US	Whitestone REIT	20191212	13.52	13.57	13.31	13.32	220562	11.8262	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191212	143.39	146.49	141.3572	146.41	449837	145.6611	up	up	correct
WTI.US	W&T Offshore Inc	20191212	4.5	4.64	4.48	4.61	1781446	4.61	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191212	1110	1113.95	1096.02	1098	11517	1095.73	down	down	correct
WTRG.US	Essential Utilities Inc	20191212	45.56	45.71	44.95	45.12	967540	43.2095	down	down	correct
WTRU.US	Aqua America Inc	20191212	61.06	61.16	60.469	60.64	71700	54.7331	down	down	correct
WTS.US	Watts Water Technologies Inc	20191212	98.04	99.59	98.04	99.06	174991	97.4745	up	up	correct
WTTR.US	Select Energy Services Inc	20191212	8.45	8.81	8.39	8.77	427805	8.77	up	up	correct
WU.US	The Western Union Company	20191212	26.51	27.07	26.51	27.05	7946739	24.7098	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191212	62.96	62.96	61.09	61.26	948648	60.0373	down	down	correct
WWW.US	Wolverine World Wide Inc	20191212	32.52	33.43	32.515	33.22	389018	32.2573	up	up	correct
WY.US	Weyerhaeuser Company	20191212	29.39	29.8	29.25	29.55	2510130	28.0976	up	up	correct
X.US	United States Steel Corporation	20191212	13.74	14.42	13.6	14.23	13819280	14.1162	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191212	8.17	8.17	8	8.02	144407	6.3483	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191212	21.09	21.47	21.03	21.15	505994	20.3328	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191212	3.79	3.86	3.765	3.85	125631	3.5036	up	down	incorrect
XL.US	XL Fleet Corp	20191212	9.87	9.87	9.87	9.87	2100	9.87
XOM.US	Exxon Mobil Corporation	20191212	68.96	70.38	68.9	70.34	17074900	61.3645	up	up	correct
XPO.US	XPO Logistics Inc	20191212	81.7219	84.0309	81.2621	83.4411	475781	48.5688	up	down	incorrect
XPRO.US	Frank’s International NV	20191212	32.28	33.72	32.28	33.48	150167	33.48	up	up	correct
XYF.US	X Financial	20191212	1.79	1.82	1.71	1.77	160819	5.31	down	down	correct
XYL.US	Xylem Inc	20191212	76.87	77.94	76.46	77.66	760932	75.9217	up	up	correct
Y.US	Alleghany Corporation	20191212	787.23	798.94	785.28	797.86	47490	780.856	up	up	correct
YELP.US	Yelp Inc	20191212	32.79	33.51	32.54	33.39	712056	33.39	up	up	correct
YETI.US	YETI Holdings Inc	20191212	31.92	33.94	31.86	33.84	1721741	33.84	up	down	incorrect
YEXT.US	Yext Inc	20191212	14.05	14.555	13.92	14.01	1187436	14.01	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20191212	9.83	10.405	9.81	10.19	2065329	10.19	up	up	correct
YRD.US	Yiren Digital Ltd	20191212	4.83	5	4.73	4.73	218797	4.73	down	up	incorrect
YUM.US	Yum! Brands Inc	20191212	99.45	100.29	99.03	99.83	1518889	96.3306	up	up	correct
YUMC.US	Yum China Holdings Inc	20191212	45.75	46.67	45.45	46.48	2039700	45.8878	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191212	146.92	148.985	146.26	147.41	823755	145.0705	up	up	correct
ZEN.US	Zendesk Inc	20191212	73	74	71.84	73.71	849842	73.71	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20191212	11.11	11.64	11.1	11.51	183122	11.51	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20191212	31.87	32.93	31.87	32.89	26165	32.89	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191212	21.06	21.28	20.94	21	2182027	20.5995	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191212	11.09	11.09	10.94	11.01	86787	8.8446	down	down	correct
ZTS.US	Zoetis Inc	20191212	123.69	125	123.39	124.33	2041824	122.9443	up	up	correct
ZUO.US	Zuora Inc	20191212	14.17	14.38	14	14.16	1477174	14.16	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191212	32.28	32.71	32.12	32.6	839800	32.0859	up	up	correct
ZYME.US	Zymeworks Inc	20191212	42.43	44.375	42	42.86	386202	42.86	up	up	correct