CollectAI

close-nyse_stocks

2019/12/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191216	84.47	84.97	84	84.45	1371246	83.2559	down	down	correct
AA.US	Alcoa Corporation	20191216	20.99	21.395	20.88	20.98	3211811	20.9343	down	down	correct
AAIC.US	PC	20191216	21.6	21.61	21.45	21.45	8431	17.3653	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20191216	155.47	155.6222	153.4	153.5	659342	149.9093	down	down	correct
AAT.US	American Assets Trust Inc	20191216	44.73	44.94	44.335	44.89	470427	42.1534	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191216	30.25	30.92	30.12	30.23	491316	25.3843	down	down	correct
ABB.US	ABB Ltd	20191216	23.79	23.9	23.74	23.79	1901313	22.1489
ABBV.US	AbbVie Inc	20191216	88.38	90.12	88.26	89.43	6723627	80.8604	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191216	85.43	86.66	85.04	85.96	970835	83.1833	up	up	correct
ABEV.US	Ambev S.A	20191216	4.68	4.72	4.65	4.67	14832590	4.2472	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191216	117.25	117.97	115.06	115.71	198759	115.71	down	down	correct
ABM.US	ABM Industries Incorporated	20191216	37.52	37.93	37.38	37.48	443653	36.0236	down	down	correct
ABT.US	Abbott Laboratories	20191216	86.95	87.1	86.3	86.4	3843677	83.7642	down	down	correct
AC.US	Associated Capital Group Inc	20191216	35.42	36.63	35.42	36.44	22504	35.7855	up	up	correct
ACA.US	Arcosa Inc	20191216	43.52	44.95	43.5	44	605393	43.6448	up	up	correct
ACC.US	American Campus Communities Inc	20191216	45.95	46.29	45.62	46.24	758350	42.2354	up	up	correct
ACCO.US	ACCO Brands Corporation	20191216	9.6	9.7	9.55	9.57	511129	8.9014	down	down	correct
ACEL.US	WS	20191216	12.52	12.615	12.06	12.27	944467	10.6045	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20191216	8.27	8.31	8.24	8.29	40808	8.29	up	up	correct
ACM.US	AECOM	20191216	43.21	43.38	42.98	43.06	1002803	43.06	down	down	correct
ACN.US	Accenture plc	20191216	207.12	208.66	204.97	205	2702455	199.2977	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191216	15.78	15.79	15.65	15.67	168168	12.4808	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191216	24.62	24.9494	24.62	24.69	22327	17.838	up	down	incorrect
ADM.US	Archer	20191216	45.39	46.23	45.37	45.98	5367039	43.4236	up	up	correct
ADNT.US	Adient plc	20191216	23.32	23.985	23.212	23.53	812500	23.53	up	down	incorrect
ADT.US	ADT Inc	20191216	8.54	8.6	7.88	8.04	2016115	7.7538	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191216	15.63	15.67	15.62	15.65	148978	12.6878	up	up	correct
AEE.US	Ameren Corporation	20191216	75.05	75.8	74.91	75.76	1505937	71.9059	up	up	correct
AEFC.US	AEFC	20191216	25.43	25.53	25.4	25.5	258000	23.66	up	up	correct
AEG.US	Aegon N.V	20191216	4.65	4.67	4.63	4.63	982668	4.3546	down	down	correct
AEL.US	PA	20191216	25.58	25.7	25.54	25.68	95637	23.1367	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191216	61.19	61.365	59.94	59.99	652795	57.6987	down	down	correct
AENZ.US	Aenza S.A.A	20191216	2.18	2.2	2.17	2.2	21606	2.2	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191216	14.68	14.8669	14.53	14.63	4419751	13.7527	down	down	correct
AER.US	AerCap Holdings N.V	20191216	62.33	62.55	61.41	61.43	830904	61.43	down	down	correct
AES.US	The AES Corporation	20191216	18.97	19.38	18.94	19.37	4945640	18.2777	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191216	13.84	13.84	13.72	13.77	59546	13.0842	down	down	correct
AFG.US	American Financial Group Inc	20191216	110.46	111.28	110.08	110.83	539726	85.4401	up	up	correct
AFGB.US	American Financial Group Inc	20191216	26.55	26.6	26.52	26.55	4618	24.4819
AFGC.US	American Financial Group Inc	20191216	25.92	25.98	25.75	25.9	21283	23.4595	down	down	correct
AFI.US	Armstrong Flooring Inc	20191216	4.29	4.38	4.21	4.26	161681	4.26	down	down	correct
AFL.US	Aflac Incorporated	20191216	53.22	53.3	52.43	53.07	4308660	50.3893	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191216	14.91	14.99	14.8924	14.99	65312	13.0392	up	up	correct
AG.US	First Majestic Silver Corp	20191216	11.29	11.49	11.1	11.14	4937812	11.1275	down	down	correct
AGCO.US	AGCO Corporation	20191216	78.48	78.63	77	77.35	582572	74.2314	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191216	10.23	10.28	10.23	10.26	43945	8.8182	up	up	correct
AGI.US	Alamos Gold Inc	20191216	5.4	5.53	5.28	5.34	2444361	5.2228	down	down	correct
AGO.US	Assured Guaranty Ltd	20191216	50.28	50.76	50.28	50.51	624621	48.237	up	up	correct
AGR.US	Avangrid Inc	20191216	49.4	50.065	49.23	50.04	425580	46.5752	up	up	correct
AGRO.US	Adecoagro S.A	20191216	7.93	8.1875	7.8843	8.02	833488	8.02	up	up	correct
AGS.US	PlayAGS Inc	20191216	11.79	11.86	11.4	11.44	467680	11.44	down	down	correct
AGX.US	Argan Inc	20191216	36.52	38.31	36.52	37.62	322355	34.4472	up	up	correct
AHH.US	PA	20191216	27	27	27	27	0	23.5715
AHL.US	PE	20191216	25.57	25.67	25.57	25.65	21530	22.9718	up	down	incorrect
AHT.US	PI	20191216	21.96	21.98	21.82	21.8572	8347	20.1107	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191216	23.68	23.68	23.45	23.475	1697	20.4277	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191216	14.9	14.95	14.83	14.9	60345	12.8787
AIG.US	PA	20191216	27.05	27.36	27.05	27.23	45060	24.4546	up	up	correct
AIN.US	Albany International Corp	20191216	82.97	83.32	77.66	78.18	285908	76.0753	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191216	20.02	20.02	19.83	19.87	92700	14.6827	down	down	correct
AIR.US	AAR Corp	20191216	44.62	45.47	44.39	44.97	150674	44.7264	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20191216	68.09	68.21	66.8	66.94	305681	64.6544	down	down	correct
AIV.US	Apartment Investment and Management Company	20191216	5.5137	5.5449	5.4406	5.5266	1235206	5.1117	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20191216	24.25	24.33	24.1	24.33	1245	21.9116	up	up	correct
AIZ.US	Assurant Inc	20191216	130.52	130.84	129.53	130.42	441944	126.042	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191216	94.88	95.47	94.2	95.02	919902	92.1717	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191216	45.08	45.78	44.94	45.26	555411	40.7841	up	up	correct
AJX.US	Great Ajax Corp	20191216	15.09	15.14	15.07	15.1	246400	13.0048	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191216	27.12	27.12	27.12	27.12	402	23.3135
AKO.US	B	20191216	18.03	18.03	17.55	17.75	28000	15.9823	down	down	correct
AKR.US	Acadia Realty Trust	20191216	25.36	25.94	25.22	25.84	731019	24.4632	up	up	correct
AL.US	PA	20191216	26.45	26.5	26.4004	26.5	9888	23.4589	up	up	correct
ALB.US	Albemarle Corporation	20191216	67.56	67.89	66.0049	66.2	1431981	64.5746	down	down	correct
ALC.US	Alcon AG	20191216	56.35	56.46	56.1	56.25	887099	56.0869	down	down	correct
ALE.US	ALLETE Inc	20191216	79.57	80.7	79.4	80.67	387244	74.5837	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191216	20.96	21.125	20.91	21	559358	19.9306	up	up	correct
ALG.US	Alamo Group Inc	20191216	119.83	120.08	118.755	119.04	67211	118.0242	down	down	correct
ALIN.US	PE	20191216	22.2	22.4	22.2	22.2699	7909	18.8764	up	up	correct
ALK.US	Alaska Air Group Inc	20191216	67.81	69.14	67.81	69	1220286	68.6109	up	up	correct
ALL.US	The Allstate Corporation	20191216	109.9	110.115	109.17	109.62	2329896	104.5134	down	down	correct
ALLE.US	Allegion plc	20191216	123.35	123.53	121.44	121.66	726401	118.8783	down	down	correct
ALLY.US	PA	20191216	26.03	26.05	25.91	26.03	354957	26.03
ALN.US	American Lorain Corporation	20191216	0.04	0.04	0.04	0.04	10000	0.04
ALP.US	PQ	20191216	26.32	26.3439	26.17	26.199	8908	23.8512	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191216	49.31	49.49	49	49.13	767900	47.3148	down	down	correct
ALV.US	Autoliv Inc	20191216	85.49	86.11	85.42	85.52	573430	82.8271	up	up	correct
ALX.US	Alexander's Inc	20191216	317.94	317.94	313.41	315	13897	275.9848	down	down	correct
AM.US	Antero Midstream Corporation	20191216	5.92	6.125	5.87	5.98	5969859	4.2836	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191216	20.98	21.11	20.92	21	1112896	21	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191216	8.45	8.78	8.35	8.35	4789863	8.2991	down	down	correct
AMCR.US	Amcor plc	20191216	10.7	10.83	10.64	10.76	3616800	9.8994	up	up	correct
AME.US	AMETEK Inc	20191216	99.39	99.8	99	99.26	870263	97.9044	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191216	86.47	88.43	86.06	86.1	898504	85.7105	down	down	correct
AMH.US	PH	20191216	27.04	27.04	26.65	26.8029	5626	23.8624	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20191216	27.73	28.09	26.85	27.84	167076	27.84	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191216	60.2	60.72	59.4	59.48	263382	59.48	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191216	15.81	15.81	15.6474	15.68	2991	14.9031	down	down	correct
AMP.US	Ameriprise Financial Inc	20191216	169.37	169.74	167.38	167.44	928414	160.2544	down	down	correct
AMPY.US	Amplify Energy Corp	20191216	6.41	6.55	6.35	6.46	388625	6.46	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191216	6.85	7.61	6.85	7.58	489436	7.58	up	up	correct
AMRC.US	Ameresco Inc	20191216	16.47	16.5	16.32	16.42	118147	16.42	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20191216	4.92	5.79	4.88	5.56	11212060	5.56	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191216	213	216.8	212.52	215.6	1827475	206.5376	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191216	15.8	15.87	15.65	15.67	2005809	14.8993	down	down	correct
AN.US	AutoNation Inc	20191216	49.97	50.75	49.89	50.45	529585	50.45	up	up	correct
ANET.US	Arista Networks Inc	20191216	194.17	200.86	194	198.64	4527512	49.66	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191216	16.9	17.13	16.79	16.81	1829412	16.5669	down	down	correct
ANH.US	PC	20191216	25.62	25.68	25.62	25.68	3123	22.869	up	up	correct
ANTM.US	Anthem Inc	20191216	285.7	297.354	285.02	291.78	2021029	284.4465	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191216	8.79	8.84	8.77	8.83	345227	7.5553	up	up	correct
AON.US	Aon plc	20191216	207.39	207.995	205.18	207.01	742010	203.5074	down	down	correct
AOS.US	A. O. Smith Corporation	20191216	46.8	47.05	46.16	46.19	1094258	44.4901	down	down	correct
AP.US	Ampco	20191216	3	3.14	2.98	2.98	52673	2.98	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191216	31.41	31.53	31.2	31.37	489392	26.3309	down	down	correct
APD.US	Air Products and Chemicals Inc	20191216	232.11	234.58	231.79	234.44	1089203	224.589	up	up	correct
APG.US	APi Group Corporation	20191216	9.49	9.72	9.49	9.72	2800851	9.72	up	up	correct
APH.US	Amphenol Corporation	20191216	108.5	109.315	107.665	107.79	1888294	52.8707	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20191216	15.9	16.01	15.82	16	2556465	15.6452	up	up	correct
APO.US	PB	20191216	27.19	27.19	26.92	27.0829	23992	24.0426	down	down	correct
APRN.US	Blue Apron Holdings Inc	20191216	7.15	7.42	7.08	7.17	185078	7.17	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20191216	12.95	13.28	12.901	13.27	426981	11.2726	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191216	14.17	14.25	14.1	14.25	790935	13.0715	up	up	correct
AQNA.US	AQNA	20191216	27.49	27.55	27.34	27.55	8324	24.2543	up	up	correct
AQNB.US	AQNB	20191216	27	27	26.856	26.95	13400	24.0597	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20191216	20	20.0224	19.65	19.71	609847	19.71	down	down	correct
AR.US	Antero Resources Corporation	20191216	2.68	2.72	2.59	2.68	12371300	2.68
ARC.US	ARC Document Solutions Inc	20191216	1.16	1.31	1.16	1.21	191740	1.148	up	down	incorrect
ARCH.US	Arch Resources Inc	20191216	74.49	77.71	74.24	76.69	211436	75.6895	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191216	7.95	8.01	7.86	7.97	548560	7.5346	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191216	14.81	14.88	14.78	14.84	101168	12.4135	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191216	157.24	157.42	155.145	156.37	880433	148.5247	down	down	correct
ARES.US	Ares Management Corporation	20191216	34.06	34.61	33.5602	33.69	531567	31.4181	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191216	25.6	25.61	25.5605	25.595	14495	22.549	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191216	65.66	66.99	65.33	66.31	108764	62.8394	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191216	18.57	18.68	18.55	18.56	2302870	14.5342	down	down	correct
ARL.US	American Realty Investors Inc	20191216	15.31	16.15	15.31	16.15	5758	16.15	up	up	correct
ARLO.US	Arlo Technologies Inc	20191216	4.25	4.35	4.02	4.05	1113301	4.05	down	down	correct
ARMK.US	Aramark	20191216	43.95	44.16	43.695	43.75	1407553	42.5741	down	down	correct
AROC.US	Archrock Inc	20191216	9.34	9.72	9.3	9.38	1720145	8.0298	up	up	correct
ARW.US	Arrow Electronics Inc	20191216	84.75	85.39	84.36	84.99	440071	84.99	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191216	12.81	12.81	12.63	12.66	78926	12.6338	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20191216	8.45	8.4776	8.1975	8.2	224814	8.1329	down	down	correct
ASG.US	Liberty All	20191216	6.32	6.43	6.23	6.24	218010	5.1033	down	up	incorrect
ASGN.US	ASGN Incorporated	20191216	70.34	70.7	68.98	69.2	294445	69.2	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191216	75.88	76.25	75.385	75.58	342752	73.5193	down	down	correct
ASIX.US	AdvanSix Inc	20191216	20.44	21.32	20.44	20.73	177999	20.6761	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20191216	8.15	8.4	8.0475	8.13	133981	8.13	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191216	191.44	191.44	188.5	190.16	51454	185.9796	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191216	5.59	5.63	5.57	5.58	406975	5.2436	down	down	correct
ATCO.US	PI	20191216	25.99	26.1804	25.99	26.12	5749	22.1891	up	up	correct
ATEN.US	A10 Networks Inc	20191216	6.39	6.67	6.39	6.65	455518	6.6299	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191216	35.15	35.27	34.1	34.21	525154	34.21	down	down	correct
ATHM.US	Autohome Inc	20191216	74.85	76.43	74.63	74.63	431101	73.3067	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191216	22	22	21.24	21.4	1834655	21.4	down	up	incorrect
ATKR.US	Atkore Inc	20191216	41.03	41.17	40.335	40.39	369245	40.39	down	up	incorrect
ATO.US	Atmos Energy Corporation	20191216	106.97	108.5	106.895	108.43	767671	103.9561	up	up	correct
ATR.US	AptarGroup Inc	20191216	114.46	114.71	113.3	114.32	194198	111.6774	down	up	incorrect
ATTO.US	Atento S.A	20191216	2.67	2.74	2.67	2.67	127453	13.4223
ATUS.US	Altice USA Inc	20191216	26.6	26.93	26.5	26.56	3035634	26.56	down	down	correct
AU.US	AngloGold Ashanti Limited	20191216	19.94	19.99	19.46	19.66	2957035	19.0476	down	up	incorrect
AUD.US	Audacy Inc	20191216	4.8	5.03	4.79	5.02	1071936	4.9778	up	up	correct
AUST.US	Austin Gold Corp.	20191216	17.29	17.29	17.29	17.29	2447	17.29
AUY.US	Yamana Gold Inc	20191216	3.78	3.8	3.69	3.69	10031592	3.5556	down	down	correct
AVA.US	Avista Corporation	20191216	47.81	48.61	47.35	48.6	432174	44.8126	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191216	8.39	8.49	8.39	8.39	115166	7.5017
AVB.US	AvalonBay Communities Inc	20191216	208.73	209.96	207.035	209.37	723158	196.274	up	down	incorrect
AVD.US	American Vanguard Corporation	20191216	17.76	18.11	17.75	18.11	355923	17.9525	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191216	15.44	15.57	15.36	15.53	160143	12.1989	up	up	correct
AVLR.US	Avalara Inc	20191216	73.57	75.35	72.45	74.21	679610	74.21	up	up	correct
AVNS.US	Avanos Medical Inc	20191216	32.76	33.57	32.33	33.24	427887	33.24	up	up	correct
AVNT.US	Avient Corporation	20191216	31.51	31.93	31.29	31.52	621623	30.0336	up	down	incorrect
AVTR.US	PA	20191216	18.26	18.79	18.19	18.56	4501420	13.8677	up	up	correct
AVY.US	Avery Dennison Corporation	20191216	131	131.305	130	130.81	365668	126.7035	down	down	correct
AVYA.US	Avaya Holdings Corp	20191216	11.59	12.1	11.59	11.92	3922811	11.92	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191216	12.11	12.12	12.07	12.12	205615	10.5595	up	up	correct
AWI.US	Armstrong World Industries Inc	20191216	94.45	94.96	94.17	94.63	278200	92.8149	up	up	correct
AWK.US	American Water Works Company Inc	20191216	119.43	120.96	118.93	120.9	1020519	117.353	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191216	6.36	6.41	6.3502	6.38	392333	5.3455	up	up	correct
AWR.US	American States Water Company	20191216	85.36	86.47	84.91	86.43	292223	83.6765	up	up	correct
AX.US	Axos Financial Inc	20191216	29.74	30	29.63	29.78	336717	29.78	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191216	10.68	10.94	10.645	10.67	992704	10.67	down	down	correct
AXP.US	American Express Company	20191216	125.65	126.33	123.342	123.68	3416088	120.1106	down	down	correct
AXR.US	AMREP Corporation	20191216	5.91	6.11	5.73	5.9	86226	5.9	down	down	correct
AXS.US	PE	20191216	26.04	26.04	25.96	26	20355	23.2784	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191216	30.26	30.37	29.98	30.36	1757500	30.36	up	up	correct
AYI.US	Acuity Brands Inc	20191216	131.5	133.43	130.65	132.31	387345	131.1777	up	up	correct
AYX.US	Alteryx Inc	20191216	95.54	99.73	95.54	99.11	1605122	99.11	up	down	incorrect
AZO.US	AutoZone Inc	20191216	1234	1235.92	1221.43	1225.22	290112	1225.22	down	down	correct
AZRE.US	Azure Power Global Limited	20191216	12.8805	12.8805	12.53	12.56	29951	12.56	down	down	correct
AZUL.US	Azul S.A	20191216	42.28	42.28	41.785	42.09	374497	42.09	down	down	correct
AZZ.US	AZZ Inc	20191216	45.29	46.2858	45.29	45.69	171160	44.1905	up	up	correct
B.US	Barnes Group Inc	20191216	62.97	63.03	61.75	62.1	193978	60.3965	down	down	correct
BA.US	The Boeing Company	20191216	328.53	336.233	326.43	327	16525619	325.066	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20191216	206.33	209.15	206.19	206.97	16744471	206.97	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191216	14.2	14.2	14.15	14.15	22019	13.2985	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191216	70.62	70.6761	69.55	69.79	1462075	67.5436	down	down	correct
BAK.US	Braskem S.A	20191216	14.36	14.48	13.98	14.08	123943	12.335	down	down	correct
BALY.US	Bally's Corporation	20191216	25.16	25.6	25.1	25.18	278528	25.18	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191216	57.3201	57.608	57.1315	57.4888	3938292	37.4479	up	up	correct
BANC.US	PE	20191216	26.05	26.1114	25.97	26.01	7567	22.6718	down	down	correct
BAP.US	Credicorp Ltd	20191216	208.81	209.91	207.08	207.2	209202	184.7975	down	down	correct
BAX.US	Baxter International Inc	20191216	84.52	84.69	83.68	83.86	2870197	81.772	down	down	correct
BB.US	BlackBerry Limited	20191216	5.72	5.78	5.69	5.72	5003385	5.72
BBAR.US	Banco BBVA Argentina S.A	20191216	4.85	4.87	4.59	4.64	1889882	4.64	down	down	correct
BBD.US	Banco Bradesco S.A	20191216	7.0331	7.0992	6.9421	6.9504	16310678	6.3407	down	up	incorrect
BBDC.US	Barings BDC Inc	20191216	10.35	10.47	10.35	10.37	179000	8.898	up	up	correct
BBDO.US	Banco Bradesco S.A	20191216	7.96	7.9998	7.91	7.91	4054	7.2675	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191216	15.98	15.98	15.41	15.54	48361	14.5577	down	down	correct
BBL.US	BHP Group	20191216	48.12	48.12	47.45	47.48	1049178	40.644	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20191216	24.13	24.2099	23.95	24.02	189696	21.5209	down	down	correct
BBU.US	Brookfield Business Partners L.P	20191216	41	41.38	40.92	41.34	23553	40.8152	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191216	5.56	5.61	5.55	5.57	5083745	5.1212	up	down	incorrect
BBW.US	Build	20191216	2.71	2.7906	2.65	2.68	118860	2.5238	down	down	correct
BBWI.US	Bath Body Works Inc	20191216	14.4988	14.6847	14.2402	14.4503	9455699	14.1577	down	down	correct
BBY.US	Best Buy Co. Inc	20191216	85.08	86.86	85.01	85.79	3643636	81.4419	up	up	correct
BC.US	PC	20191216	26.62	26.7	26.54	26.61	29099	23.9501	down	down	correct
BCC.US	Boise Cascade Company	20191216	37.16	37.41	36.49	36.67	350539	32.1964	down	down	correct
BCE.US	BCE Inc	20191216	47.87	48.03	47.745	47.9	592233	42.6439	up	down	incorrect
BCH.US	Banco de Chile	20191216	22.74	22.99	22.58	22.58	84800	20.8318	down	down	correct
BCO.US	The Brink's Company	20191216	93.58	94.34	92.33	92.6	191316	90.4675	down	down	correct
BCS.US	Barclays PLC	20191216	10.21	10.22	10.09	10.14	7270378	9.6031	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191216	7.73	7.8796	7.73	7.77	775142	6.7706	up	up	correct
BDC.US	Belden Inc	20191216	55.03	55.66	54.44	54.6	211536	54.0487	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191216	9.6	9.65	9.57	9.62	480507	8.2185	up	up	correct
BDN.US	Brandywine Realty Trust	20191216	14.77	15.13	14.7464	15.08	2516448	13.2842	up	up	correct
BDX.US	Becton Dickinson and Company	20191216	269.79	270.08	268.28	269.88	1441552	262.6827	up	up	correct
BE.US	Bloom Energy Corporation	20191216	6.85	6.97	6.42	6.68	3449958	6.68	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20191216	9.4	9.49	9.32	9.33	22628	6.4856	down	down	correct
BEN.US	Franklin Resources Inc	20191216	26.26	26.7	26.16	26.17	2866924	23.8995	down	down	correct
BERY.US	Berry Global Group Inc	20191216	47.01	47.66	46.62	47.09	1016917	47.09	up	up	correct
BEST.US	BEST Inc	20191216	5.49	5.675	5.42	5.56	970300	5.56	up	up	correct
BF.US	B	20191216	64.12	64.52	64.05	64.24	640732	63.6055	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191216	151.35	152.88	150.56	151.84	208500	151.84	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20191216	14.16	14.1706	14.08	14.11	54870	12.834	down	down	correct
BFS.US	Saul Centers Inc	20191216	50.46	50.83	49.86	50.31	57503	44.8459	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191216	13.55	13.55	13.48	13.53	55867	12.5646	down	down	correct
BG.US	Bunge Limited	20191216	55.74	56.22	55.61	55.92	778500	52.2925	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191216	16.84	16.97	16.79	16.97	89632	14.0471	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191216	9.74	9.75	9.6626	9.75	35226	2.4835	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191216	11.01	11.13	10.99	11.08	368644	9.6643	up	up	correct
BGS.US	B&G Foods Inc	20191216	16.67	17.41	16.67	17.23	1004252	14.7954	up	up	correct
BGSF.US	BGSF Inc	20191216	20.74	21.49	20.74	21.29	58336	19.93	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191216	12.59	12.63	12.56	12.61	147892	10.9911	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191216	5.7	5.75	5.6997	5.74	455757	4.977	up	up	correct
BH.US	Biglari Holdings Inc	20191216	111.81	114.55	110.89	111.65	21524	111.65	down	down	correct
BHC.US	Bausch Health Companies Inc	20191216	30.46	30.88	29.97	30.32	5526532	30.32	down	down	correct
BHE.US	Benchmark Electronics Inc	20191216	35.32	35.5	34.84	34.98	262206	33.2161	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191216	14.52	14.56	14.52	14.53	117577	13.0201	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191216	32.67	33.25	32.515	32.85	201918	30.7026	up	up	correct
BHP.US	BHP Group	20191216	55.78	55.78	55.16	55.19	1650030	48.1241	down	down	correct
BHR.US	PD	20191216	9.44	9.56	9.01	9.15	418808	2.6919	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191216	16.75	16.85	16.5	16.85	5688	15.7758	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191216	53.05	55.47	52.934	55.13	879501	55.13	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191216	11.63	11.7	11.63	11.68	101178	10.87	up	up	correct
BIG.US	Big Lots Inc	20191216	26.94	27.46	26.93	26.95	902602	25.0995	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20191216	39.37	40.23	36.15	36.38	1243205	36.38	down	down	correct
BIO.US	Bio	20191216	355	368.2	354.625	366.89	407654	366.89	up	up	correct
BIT.US	BlackRock Multi	20191216	16.78	16.79	16.698	16.71	166806	13.9721	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20191216	23.64	23.89	23.5	23.52	1616319	23.52	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191216	50.73	51.04	50.1	50.16	3239857	47.2865	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191216	6.83	6.89	6.73	6.75	863748	6.75	down	down	correct
BKE.US	The Buckle Inc	20191216	26.13	26.6	26.02	26.3	447473	19.3679	up	up	correct
BKH.US	Black Hills Corporation	20191216	77.25	78.46	77.17	78.42	291766	73.2313	up	up	correct
BKI.US	Black Knight Inc	20191216	63.3	64.055	63.01	63.47	1695350	63.47	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191216	15.47	15.47	15.4	15.42	18680	14.0601	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191216	6.04	6.05	6.01	6.05	529342	5.288	up	up	correct
BKU.US	BankUnited Inc	20191216	36.75	36.9	36.53	36.53	490047	34.3131	down	down	correct
BLD.US	TopBuild Corp	20191216	106	107.36	104.41	105.23	347146	105.23	down	down	correct
BLDR.US	Builders FirstSource Inc	20191216	25.52	25.79	25.285	25.33	1030700	25.33	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191216	15.31	15.35	15.08	15.12	44249	13.7305	down	up	incorrect
BLK.US	BlackRock Inc	20191216	503.61	506.81	501.22	502.05	426876	480.0605	down	down	correct
BLL.US	Ball Corporation	20191216	63.64	64.41	63.3	63.97	1716373	62.9922	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191216	16.11	16.1104	16	16.04	123284	13.7864	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191216	21.98	22.25	21.95	22	122160	19.0241	up	up	correct
BMA.US	Banco Macro S.A	20191216	30.38	30.85	29.61	30.53	579206	30.53	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191216	40.59	41.28	40.59	41.21	40008	36.9619	up	up	correct
BMI.US	Badger Meter Inc	20191216	63.18	63.93	63.18	63.58	186951	62.4718	up	up	correct
BML.US	PL	20191216	24.02	24.14	23.89	23.9956	36219	22.0718	down	down	correct
BMO.US	Bank of Montreal	20191216	77.42	77.755	77.3	77.35	309160	70.8226	down	down	correct
BMY.US	Bristol	20191216	63.1	64.27	63.01	63.5	23019461	59.7088	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20191216	4.3	4.57	4.28	4.35	534645	4.35	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20191216	56.42	56.59	56.28	56.28	682576	50.4774	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20191216	13.87	14.03	13.8	13.95	51730	12.7122	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191216	10.84	10.94	10.83	10.88	266847	9.4401	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191216	43.5	43.5	41.44	41.47	758860	41.47	down	down	correct
BORR.US	Borr Drilling Limited	20191216	16.7	17.73	16.7	17.38	12850	17.38	up	up	correct
BOX.US	Box Inc	20191216	16.98	17.22	16.93	17.12	1036926	17.12	up	up	correct
BP.US	BP p.l.c	20191216	37.48	37.655	37.38	37.44	7883078	33.0066	down	down	correct
BPMP.US	BP Midstream Partners LP	20191216	14.65	14.89	14.428	14.82	348191	11.8737	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20191216	6.52	6.62	6.33	6.39	296254	5.9581	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191216	120.57	121.73	120.4	120.88	1336747	116.951	up	down	incorrect
BRBR.US	BellRing Brands Inc	20191216	21.6	21.72	21.36	21.55	728611	21.55	down	down	correct
BRC.US	Brady Corporation	20191216	57.34	57.64	57.09	57.34	186618	55.3477
BRFS.US	BRF S.A	20191216	8.48	8.55	8.41	8.53	3523906	8.53	up	up	correct
BRK.US	B	20191216	226.77	227.81	226.29	226.85	4280417	226.85	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191216	12.05	12.077	11.58	11.66	3997200	9.8929	down	down	correct
BRO.US	Brown & Brown Inc	20191216	39.02	39.315	38.86	38.98	1091130	38.3881	down	down	correct
BRSP.US	Brightspire Capital Inc	20191216	13.54	13.76	13.54	13.57	383200	12.4556	up	down	incorrect
BRT.US	BRT Apartments Corp	20191216	17.05	17.36	16.9993	17.06	41695	14.8292	up	up	correct
BRW.US	Voya Prime Rate Trust	20191216	4.91	4.93	4.91	4.92	719208	4.6431	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20191216	20.89	21.07	20.63	20.97	3937700	19.0962	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20191216	25.1	25.1072	25.0461	25.1	4379	22.5133
BSAC.US	Banco Santander	20191216	23.2	23.4755	23.19	23.29	644771	21.243	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20191216	10.7815	10.8593	10.7134	10.7426	1386105	9.3038	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191216	10.28	10.54	9.98	10.02	1362463	9.7347	down	down	correct
BSM.US	Black Stone Minerals L.P	20191216	12.1	12.44	12	12.09	460990	10.2908	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191216	6.73	6.9	6.71	6.84	389461	6.4507	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191216	33.4	33.6	33.33	33.48	61911	29.455	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20191216	19.98	20.08	19.93	20.02	169400	17.4685	up	up	correct
BTA.US	BlackRock Long	20191216	12.86	13.18	12.7406	12.9	21352	11.7074	up	down	incorrect
BTCM.US	BIT Mining Limited	20191216	9.5	9.5	9.06	9.26	34431	9.26	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20191216	42.38	42.61	42.17	42.24	2762297	35.617	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191216	35.8	35.88	35.5369	35.7	41504	31.0982	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191216	24	24.18	24	24.18	88808	22.7719	up	up	correct
BTU.US	Peabody Energy Corporation	20191216	10.16	10.68	10.15	10.32	1693289	10.32	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191216	13.69	13.71	13.66	13.68	350901	11.8863	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191216	22.83	22.94	22.82	22.93	34573	20.2181	up	up	correct
BUR.US	Burford Capital Limited	20191216	9.5	9.9	9.5	9.85	4173	9.6921	up	down	incorrect
BURL.US	Burlington Stores Inc	20191216	226.48	227.86	223.95	224.45	860200	224.45	down	down	correct
BV.US	BrightView Holdings Inc	20191216	16.1	16.36	15.97	16.32	140700	16.32	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20191216	23.6	23.75	23	23.1	34500	22.9873	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191216	15.17	15.17	14.48	14.63	1601001	14.63	down	up	incorrect
BWA.US	BorgWarner Inc	20191216	44.14	44.67	44	44.14	1976424	42.6576
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191216	12.49	12.55	12.47	12.47	55931	10.7366	down	down	correct
BWXT.US	BWX Technologies Inc	20191216	62.53	63.07	62.16	62.74	686000	60.9769	up	up	correct
BX.US	The Blackstone Group Inc	20191216	53.95	54.81	53.82	54.53	3572462	50.8454	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191216	11.37	12.02	11.37	11.6	168626	11.6	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191216	36.87	36.99	36.81	36.88	990635	30.8007	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191216	13.59	13.69	13.59	13.62	223908	11.8775	up	up	correct
BXP.US	Boston Properties Inc	20191216	135.69	135.92	134.275	135.65	529952	125.4568	down	down	correct
BXS.US	PA	20191216	25.44	25.47	25.37	25.47	52340	23.219	up	up	correct
BY.US	Byline Bancorp Inc	20191216	19	19.33	18.93	18.97	70655	18.5096	down	down	correct
BYD.US	Boyd Gaming Corporation	20191216	29.95	30.18	29.63	29.66	742195	29.5917	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191216	14.12	14.12	14.02	14.02	37161	12.8374	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20191216	15.42	15.57	15	15.04	371531	15.04	down	down	correct
C.US	PN	20191216	27.87	27.89	27.78	27.8797	45898	27.8797	up	up	correct
CAAP.US	Corporación América Airports S.A	20191216	5.15	5.58	5.125	5.3	676107	5.3	up	down	incorrect
CABO.US	Cable One Inc	20191216	1510.15	1516.28	1505	1516.28	40332	1500.4597	up	up	correct
CACI.US	CACI International Inc	20191216	242	242.91	240.59	242.36	140186	242.36	up	down	incorrect
CAE.US	CAE Inc	20191216	26.16	26.29	26.16	26.21	214613	26.1148	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191216	22.12	22.23	21.9852	22.09	89309	18.0525	down	down	correct
CAG.US	Conagra Brands Inc	20191216	28.48	29.13	28.47	28.8	3804834	27.1179	up	up	correct
CAH.US	Cardinal Health Inc	20191216	53.26	53.98	52.63	53.7	2872450	49.8489	up	up	correct
CAI.US	PB	20191216	26.2	26.2	25.93	25.93	13094	22.0728	down	down	correct
CAJ.US	Canon Inc	20191216	28.18	28.34	28.16	28.25	183553	26.0286	up	up	correct
CAL.US	Caleres Inc	20191216	22.48	22.835	22.29	22.38	406775	21.2729	down	down	correct
CALX.US	Calix Inc	20191216	8.1	8.225	8.07	8.09	264851	8.09	down	up	incorrect
CANG.US	Cango Inc	20191216	8.33	8.33	8.15	8.2	21540	7.0364	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191216	17.5	17.93	17.5	17.77	48788	14.0043	up	down	incorrect
CARS.US	Cars.com Inc	20191216	12.44	12.6	12.235	12.47	476518	12.47	up	up	correct
CAT.US	Caterpillar Inc	20191216	147.71	148.3	145.23	145.36	2415585	138.9849	down	down	correct
CATO.US	The Cato Corporation	20191216	17.99	18.0265	17.42	17.6	236787	16.7034	down	down	correct
CB.US	Chubb Limited	20191216	155.24	155.84	154.979	155.53	1530983	148.2522	up	up	correct
CBB.US	P	20191216	1.81	1.82	1.81	1.82	2400	0.4803	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20191216	20.7	20.83	20.62	20.64	304499	19.3416	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191216	9.7	9.75	9.64	9.72	32509	8.3404	up	up	correct
CBL.US	PE	20191216	4.8	4.8594	4.6133	4.72	73055	4.72	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191216	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191216	58.6	59.41	58.27	59.22	1905655	59.22	up	up	correct
CBT.US	Cabot Corporation	20191216	47.78	48.4	47.09	47.15	300010	44.386	down	down	correct
CBU.US	Community Bank System Inc	20191216	69.82	70.605	69.68	70.31	317145	66.7701	up	up	correct
CBX.US	NYSE LISTED TEST	20191216	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191216	27.3	27.79	27.2	27.55	337822	27.55	up	up	correct
CC.US	The Chemours Company	20191216	17.23	17.9249	17.15	17.43	2815687	15.8756	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191216	132.98	134.84	132.53	134.5	2026676	126.6023	up	up	correct
CCJ.US	Cameco Corporation	20191216	9.25	9.42	8.9	8.92	2200948	8.8429	down	down	correct
CCK.US	Crown Holdings Inc	20191216	72.29	73.14	71.785	72.57	1055221	72.0108	up	up	correct
CCL.US	Carnival Corporation & plc	20191216	48.06	48.06	46.86	46.99	4590265	46.4479	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191216	2.6365	2.6365	2.6365	2.6365	105	2.6365
CCO.US	Clear Channel Outdoor Holdings Inc	20191216	2.6	2.695	2.51	2.52	2869111	2.52	down	down	correct
CCS.US	Century Communities Inc	20191216	28.55	28.94	27.7	27.71	484452	27.5432	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191216	19.36	19.61	19.36	19.42	240435	16.5198	up	up	correct
CCX.US	WS	20191216	2.47	2.52	2.47	2.5	108146	1.3683	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20191216	62.84	63.81	62.34	63.2	655234	63.2	up	down	incorrect
CDE.US	Coeur Mining Inc	20191216	7.35	7.3874	7.15	7.22	4676413	7.22	down	down	correct
CDR.US	PC	20191216	22.78	22.99	22.78	22.9	3546	19.5744	up	up	correct
CE.US	Celanese Corporation	20191216	125.25	126.24	123.61	123.68	1143600	118.3728	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191216	26.77	27.2	26.77	27.2	27921	26.73	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191216	28.37	28.425	28.14	28.425	6747	26.0349	up	up	correct
CEIX.US	CONSOL Energy Inc	20191216	13.77	14.94	13.77	14.63	579967	14.63	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20191216	9.44	9.771	9.3791	9.55	17602	9.0214	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191216	54.35	54.75	54.25	54.6	138860	45.296	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191216	6.38	6.42	6.37	6.4	821197	48.1985	up	down	incorrect
CEPU.US	Central Puerto S.A	20191216	4.57	4.69	4.51	4.64	299515	4.64	up	up	correct
CEQP.US	P	20191216	9.12	9.12	9.1	9.1	118515	7.3283	down	down	correct
CF.US	CF Industries Holdings Inc	20191216	45.85	47.31	45.73	46.88	2632202	44.0777	up	up	correct
CFG.US	PE	20191216	25.04	25.04	24.95	24.99	235371	22.1949	down	down	correct
CFX.US	Colfax Corporation	20191216	35.52	35.52	34.43	34.55	1505087	34.55	down	down	correct
CFXA.US	Colfax Corporation	20191216	153.4	154.09	150.34	150.34	8900	139.2076	down	up	incorrect
CGA.US	China Green Agriculture Inc	20191216	2.88	2.8946	2.72	2.77	18226	2.77	down	down	correct
CGAU.US	Centerra Gold Inc	20191216	7.72	7.72	7.34	7.36	229200	7.0855	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191216	44.64	45.05	44.3	44.76	165983	41.4744	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20191216	70.01	70.25	68.89	68.92	1686806	67.3209	down	down	correct
CHE.US	Chemed Corporation	20191216	442.38	445.1	440.49	441.41	66356	438.8889	down	down	correct
CHGG.US	Chegg Inc	20191216	37.82	38.86	37.82	38.35	1281572	38.35	up	up	correct
CHH.US	Choice Hotels International Inc	20191216	101.96	103	101.52	102.41	6484822	101.4431	up	up	correct
CHK.US	PD	20191216	19.75	19.8	18.9456	19.01	23988	17.6607	down	down	correct
CHMI.US	PB	20191216	25.8475	26.01	25.8475	25.9278	2259	21.6514	up	up	correct
CHN.US	The China Fund Inc	20191216	21.61	21.77	21.43	21.69	86388	12.4996	up	down	incorrect
CHPT.US	WS	20191216	9.82	9.82	9.82	9.82	119	9.82
CHRA.US	Charah Solutions Inc	20191216	2.05	2.13	2.05	2.08	25587	2.08	up	up	correct
CHS.US	Chico's FAS Inc	20191216	4.08	4.1	3.92	3.94	3597170	3.7795	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191216	36.92	36.96	36.64	36.73	75901	34.1005	down	down	correct
CHWY.US	Chewy Inc	20191216	28.33	28.49	27.24	28.03	2488271	28.03	down	down	correct
CI.US	Cigna Corporation	20191216	191.81	197.225	191	195.13	1867474	191.6368	up	up	correct
CIA.US	Citizens Inc	20191216	7.03	7.22	7.03	7.2	91345	7.2	up	up	correct
CIB.US	Bancolombia S.A	20191216	52.99	54.45	52.57	54.21	343032	51.065	up	up	correct
CIEN.US	Ciena Corporation	20191216	41.72	42.32	41.145	41.25	4428187	41.25	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191216	3.07	3.09	2.8189	2.854	163066	2.4229	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191216	3.2	3.28	3.2	3.25	2604618	2.7937	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191216	16.96	16.99	16.9	16.95	75259	14.9742	down	down	correct
CIM.US	PD	20191216	26.1488	26.16	26.1	26.16	7422	21.3439	up	up	correct
CINR.US	Ciner Resources LP	20191216	17.88	18.1	17.75	17.792	17806	16.6125	down	down	correct
CIO.US	PA	20191216	25.58	25.65	25.58	25.65	71993	22.3848	up	down	incorrect
CIR.US	CIRCOR International Inc	20191216	45.83	46.17	44.71	44.79	117344	44.79	down	down	correct
CIT.US	PB	20191216	25.635	25.65	25.55	25.55	22393	22.7086	down	up	incorrect
CIXX.US	CI Financial Corp	20191216	16.67	16.74	16.67	16.725	504	16.1367	up	up	correct
CL.US	Colgate	20191216	68.84	69.23	68.52	68.87	3371164	65.7681	up	up	correct
CLB.US	Core Laboratories N.V	20191216	45.16	46.5	45.14	45.35	668397	44.9238	up	up	correct
CLF.US	Cleveland	20191216	8.73	8.81	8.28	8.29	10879890	7.647	down	down	correct
CLH.US	Clean Harbors Inc	20191216	84.14	85.46	83.71	83.8	492616	83.8	down	up	incorrect
CLI.US	Mack	20191216	20.64	20.755	20.52	20.59	406568	19.8619	down	down	correct
CLPR.US	Clipper Realty Inc	20191216	9.6	10.05	9.6	9.94	298614	8.946	up	up	correct
CLR.US	Continental Resources Inc	20191216	33.71	34.27	33.5	33.54	1599540	33.0731	down	down	correct
CLS.US	Celestica Inc	20191216	7.96	8.12	7.925	8.06	363392	8.06	up	up	correct
CLW.US	Clearwater Paper Corporation	20191216	21.1	21.227	20.55	20.94	141253	20.94	down	up	incorrect
CLX.US	The Clorox Company	20191216	152.05	152.8266	151.35	151.59	956685	144.6648	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191216	83.66	84.08	83.52	83.55	372964	75.1197	down	up	incorrect
CMA.US	Comerica Incorporated	20191216	72.9	73.43	71.83	71.85	2835749	64.8155	down	down	correct
CMC.US	Commercial Metals Company	20191216	22.56	22.61	21.72	21.78	1968447	20.8727	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191216	3.25	3.43	3.25	3.43	266766	2.0347	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191216	820.6	828.294	815.4954	822.79	267974	822.79	up	up	correct
CMI.US	Cummins Inc	20191216	181.74	184.015	181.68	181.81	1104695	172.7146	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191216	8.12	8.15	8	8	772308	6.6227	down	down	correct
CMP.US	Compass Minerals International Inc	20191216	58.5	59.16	57.97	58.42	261492	53.5815	down	down	correct
CMRE.US	PE	20191216	26.29	26.33	26.24	26.27	6789	22.0036	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191216	26.35	26.42	26.294	26.42	11656	23.773	up	up	correct
CMSC.US	CMS Energy Corp	20191216	27.09	27.22	27.09	27.18	18970	24.3601	up	down	incorrect
CMSD.US	CMS Energy Corp	20191216	27.14	27.45	27.14	27.35	27100	24.8966	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191216	4.83	4.84	4.8	4.81	78067	4.3586	down	down	correct
CNA.US	CNA Financial Corporation	20191216	44.69	45.16	44.33	45.06	252939	39.3853	up	up	correct
CNC.US	Centene Corporation	20191216	58.06	60.82	57.64	60.02	7383144	60.02	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20191216	5.14	5.14	5.14	5.14	337	5.14
CNHI.US	CNH Industrial N.V	20191216	11.04	11.05	10.91	10.91	1259614	10.5024	down	down	correct
CNI.US	Canadian National Railway Company	20191216	91	91.22	90.51	90.7	806901	86.7353	down	down	correct
CNK.US	Cinemark Holdings Inc	20191216	34.84	35.23	34.72	34.81	1502525	34.292	down	down	correct
CNMD.US	CONMED Corporation	20191216	111.42	112.48	110.84	111.92	344834	110.1214	up	up	correct
CNNE.US	Cannae Holdings Inc	20191216	36.92	37.74	36.8093	37.22	355419	37.22	up	up	correct
CNP.US	CenterPoint Energy Inc	20191216	25.92	26.37	25.92	26.35	7094586	24.8323	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191216	30.56	30.8	30.16	30.16	2155267	25.3814	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20191216	8.71	8.75	8.45	8.62	542670	6.2548	down	down	correct
CNS.US	Cohen & Steers Inc	20191216	66.72	66.815	65.015	65.41	158516	60.5516	down	down	correct
CNX.US	CNX Resources Corporation	20191216	7.56	8.03	7.54	7.79	3677828	7.79	up	down	incorrect
CO.US	Global Cord Blood Corporation	20191216	4.6	4.66	4.49	4.51	94054	4.51	down	down	correct
CODI.US	PC	20191216	25.38	25.4868	25.29	25.44	46256	21.7522	up	up	correct
COE.US	China Online Education Group	20191216	6.5586	6.59	6.3	6.4	9315	6.4	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20191216	16.21	16.89	16.2	16.89	10235150	16.2059	up	up	correct
COLD.US	Americold Realty Trust	20191216	33.11	33.15	32.24	32.95	3895232	31.3992	down	down	correct
COO.US	The Cooper Companies Inc	20191216	320.98	321.58	317.315	318.97	326969	318.8623	down	down	correct
COP.US	ConocoPhillips	20191216	63.05	63.57	62.525	62.82	5589962	58.5803	down	down	correct
COR.US	CoreSite Realty Corporation	20191216	111.37	112.66	110.75	112.25	345417	102.7485	up	up	correct
CORR.US	PA	20191216	25.31	25.395	25.2173	25.2265	24654	21.0447	down	down	correct
COTY.US	Coty Inc	20191216	11.14	11.21	10.87	11.01	9334145	10.8907	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191216	253.56	253.92	251.83	253.07	2161025	47.3325	down	down	correct
CPA.US	Copa Holdings S.A	20191216	105.04	106.9	104.59	104.93	368400	103.9952	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191216	8.8943	9	8.8943	8.9007	1675	7.4107	up	up	correct
CPB.US	Campbell Soup Company	20191216	47.95	48.01	47.59	47.96	1364774	45.1178	up	up	correct
CPE.US	Callon Petroleum Company	20191216	4.31	4.54	4.31	4.4	1870123	44	up	up	correct
CPF.US	Central Pacific Financial Corp	20191216	29.85	30.19	29.69	29.98	225014	27.5019	up	up	correct
CPG.US	Crescent Point Energy Corp	20191216	3.84	4.03	3.84	3.91	4503706	3.8473	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191216	93.99	95.04	93.78	94.9	49799	91.6746	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191216	10.43	11.135	10.43	10.88	457829	10.0997	up	down	incorrect
CPRI.US	Capri Holdings Limited	20191216	39.21	39.41	38.03	38.1	2269600	38.1	down	up	incorrect
CPS.US	Cooper	20191216	29.32	30.605	29.24	29.29	364819	29.29	down	down	correct
CPT.US	Camden Property Trust	20191216	105.66	105.96	104.57	105.63	977942	99.3772	down	down	correct
CR.US	Crane Co	20191216	86.42	86.58	85.59	85.76	185274	82.0429	down	down	correct
CRD.US	B	20191216	10.69	10.69	10.55	10.59	7781	10.0771	down	down	correct
CRH.US	CRH plc	20191216	40.25	40.44	40.11	40.15	496879	38.0293	down	down	correct
CRI.US	Carter's Inc	20191216	103.27	106.71	103.2	105.27	783747	103.1944	up	up	correct
CRK.US	Comstock Resources Inc	20191216	6.69	6.93	6.6674	6.75	446661	6.75	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191216	148.01	150.46	146.45	147.71	355432	147.71	down	down	correct
CRM.US	salesforce.com inc	20191216	160.85	162.74	160.82	161.96	5371494	161.96	up	up	correct
CRS.US	Carpenter Technology Corporation	20191216	51.51	51.93	47.84	48.41	881918	45.6557	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191216	7.57	7.5888	7.37	7.4	38331	6.0202	down	down	correct
CRY.US	CryoLife Inc	20191216	26.05	26.58	25.94	26.06	240129	26.06	up	up	correct
CS.US	Credit Suisse Group AG	20191216	13.57	13.62	13.5	13.5	1477414	12.9743	down	down	correct
CSAN.US	W	20191216	69.85	70	68.91	69.33	953700	68.7103	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191216	159.27	160.6	158.95	159.91	446293	155.6631	up	up	correct
CSLT.US	Castlight Health Inc	20191216	1.28	1.29	1.24	1.27	960109	1.27	down	down	correct
CSR.US	PC	20191216	26.0473	26.1642	26.0473	26.15	8407	23.5812	up	up	correct
CSTM.US	Constellium SE	20191216	15	15.1	14.35	14.56	2569686	14.56	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20191216	3.58	3.6101	3.2201	3.2401	11993	45.6338	down	up	incorrect
CSV.US	Carriage Services Inc	20191216	28.39	28.5	27.5	27.72	139688	27.0098	down	down	correct
CTBB.US	Qwest Corp. NT	20191216	25.49	25.49	25.36	25.49	85133	22.4016
CTDD.US	Qwest Corp. 6.75% NT 57	20191216	25.7	25.7	25.59	25.7	22904	22.5641
CTK.US	CooTek (Cayman) Inc	20191216	5.07	5.1752	5.0359	5.115	15617	5.115	up	up	correct
CTLT.US	Catalent Inc	20191216	52.48	53.43	52.45	53.11	517855	53.11	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191216	3.87	4.03	3.84	3.98	50800	3.98	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191216	8.36	8.49	8.36	8.49	62196	35.2057	up	up	correct
CTRA.US	Coterra Energy Inc	20191216	16.21	16.89	16.2	16.89	10234100	15.6004	up	down	incorrect
CTS.US	CTS Corporation	20191216	28.91	29.11	28.73	28.8	154145	28.4326	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20191216	11.46	11.6	11.44	11.53	258330	10.4219	up	up	correct
CTVA.US	Corteva Inc	20191216	26.94	27.56	26.85	27.55	9527400	26.7187	up	up	correct
CTZ.US	Qwest Corp. NT	20191216	25.28	25.4	25.219	25.35	30194	24.1009	up	up	correct
CUBE.US	CubeSmart	20191216	30.25	30.42	29.97	30.34	1681277	28.0484	up	up	correct
CUBI.US	PF	20191216	26	26	25.8741	25.93	6271	22.9218	down	down	correct
CUK.US	Carnival Corporation & plc	20191216	45.48	45.49	44.39	44.46	374206	43.9153	down	down	correct
CULP.US	Culp Inc	20191216	15.1	15.47	14.8	14.93	36227	13.915	down	down	correct
CURO.US	CURO Group Holdings Corp	20191216	11.85	12.39	11.77	12.35	392551	11.7486	up	up	correct
CUZ.US	Cousins Properties Incorporated	20191216	39.48	39.92	39.21	39.78	957781	36.9958	up	up	correct
CVA.US	Covanta Holding Corporation	20191216	14.69	14.8809	14.69	14.81	572004	13.6059	up	down	incorrect
CVEO.US	Civeo Corporation	20191216	1.03	1.07	1.02	1.04	1096076	12.48	up	down	incorrect
CVI.US	CVR Energy Inc	20191216	33.0024	34.0946	32.9391	33.8809	551067	27.738	up	up	correct
CVNA.US	Carvana Co	20191216	92.5	95.98	92	95.42	1017459	95.42	up	up	correct
CVS.US	CVS Health Corporation	20191216	74.25	75.01	73.9393	74.4	5513834	70.3251	up	down	incorrect
CVX.US	Chevron Corporation	20191216	118.86	119.47	118.61	119.36	5619466	107.3337	up	up	correct
CW.US	Curtiss	20191216	143.86	144.82	142.74	142.79	340152	140.9786	down	down	correct
CWEN.US	Clearway Energy Inc	20191216	19.42	19.69	19.24	19.67	706964	18.0487	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20191216	18.5	18.73	18.32	18.72	151044	17.0884	up	up	correct
CWH.US	Camping World Holdings Inc	20191216	13.22	13.96	13.08	13.77	679136	12.2646	up	up	correct
CWK.US	Cushman & Wakefield plc	20191216	19	19.45	18.915	19.26	2330319	19.26	up	up	correct
CWT.US	California Water Service Group	20191216	49.48	51.07	49.45	51.03	512821	49.3685	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191216	3.76	3.83	3.76	3.81	4402425	3.81	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191216	5.42	5.45	5.39	5.43	78911	4.9078	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191216	9.8658	9.94	9.8658	9.94	39966	8.9561	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20191216	20.18	20.33	20.01	20.26	1050650	16.3021	up	up	correct
CXW.US	CoreCivic Inc	20191216	16.01	16.5	15.96	16.04	1694791	15.0562	up	up	correct
CYD.US	China Yuchai International Limited	20191216	13.75	14.27	13.74	13.83	47525	11.8933	up	up	correct
CYH.US	Community Health Systems Inc	20191216	3.41	3.42	3.185	3.2	1625084	3.2	down	down	correct
CZZ.US	Cosan Limited	20191216	20.87	21.39	20.82	21.04	1355169	19.7424	up	down	incorrect
D.US	Dominion Energy Inc	20191216	81.05	81.64	80.67	81.64	3767073	75.6731	up	up	correct
DAC.US	Danaos Corporation	20191216	8.82	8.95	8.53	8.79	273212	8.5986	down	down	correct
DAL.US	Delta Air Lines Inc	20191216	57.17	58.49	57.15	58.42	7460666	58.0196	up	up	correct
DAN.US	Dana Incorporated	20191216	18.8	19.19	18.71	18.76	1208887	18.3314	down	down	correct
DAO.US	Youdao Inc	20191216	14.8	14.897	13.38	13.73	79000	13.73	down	down	correct
DAR.US	Darling Ingredients Inc	20191216	25.12	25.66	25.12	25.19	1132442	25.19	up	up	correct
DAVA.US	Endava plc	20191216	46.78	46.9652	46	46.39	59303	46.39	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20191216	7.69	7.78	7.67	7.69	4439177	7.69
DBD.US	Diebold Nixdorf Incorporated	20191216	10.11	10.45	9.78	10.11	2139971	10.11
DBI.US	Designer Brands Inc	20191216	15.15	15.36	14.625	14.64	2585145	14.1889	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191216	20.34	20.5684	20.34	20.5	53028	17.5334	up	up	correct
DBRG.US	PJ	20191216	23.42	23.44	23.3	23.427	71269	19.8722	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191216	9.24	9.28	9.09	9.25	66888	8.0317	up	up	correct
DCI.US	Donaldson Company Inc	20191216	57.09	57.09	56.66	56.79	373129	55.0815	down	down	correct
DCM.US	NTT DOCOMO INC	20191216	6680	6800	6680	6740	91120	6740	up	up	correct
DCO.US	Ducommun Incorporated	20191216	52.03	53.41	49.985	50.9	211973	50.9	down	down	correct
DCP.US	PC	20191216	24.386	24.43	24.32	24.3301	3344	19.722	down	up	incorrect
DCUE.US	Dominion Energy Inc	20191216	105.43	105.87	105.05	105.87	46700	93.3313	up	up	correct
DD.US	DuPont de Nemours Inc	20191216	66.31	66.59	64.62	64.89	11188066	62.4476	down	down	correct
DDD.US	3D Systems Corporation	20191216	8.87	8.94	8.74	8.78	1175745	8.78	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191216	14.53	14.85	14.4132	14.85	20100	12.2218	up	down	incorrect
DDS.US	Dillard's Inc	20191216	69.31	69.82	68.09	68.27	231838	66.7396	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191216	26.21	26.33	26.1239	26.2	9871	22.4412	down	down	correct
DE.US	Deere & Company	20191216	174.23	174.99	172.67	172.85	1408771	167.8455	down	down	correct
DEA.US	Easterly Government Properties Inc	20191216	22.71	23.01	22.6	22.93	620119	20.8957	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191216	163.2	165.24	162.465	163.6	282300	163.6	up	up	correct
DEI.US	Douglas Emmett Inc	20191216	42.6	42.73	42.202	42.72	1778246	39.7804	up	up	correct
DELL.US	Dell Technologies Inc	20191216	49.99	50.15	49.27	49.49	3364839	25.0836	down	down	correct
DEO.US	Diageo plc	20191216	166.94	167.21	165.575	165.91	607215	158.1746	down	down	correct
DESP.US	Despegar.com Corp	20191216	13.49	13.7	13.31	13.42	185078	13.42	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191216	10.26	10.41	10.23	10.36	61971	8.7285	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191216	10.74	11.01	10.48	10.8	375063	10.8	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191216	26.59	26.71	26.4381	26.65	41132	23.0488	up	up	correct
DFS.US	Discover Financial Services	20191216	87.14	87.37	86.03	86.13	1787936	82.0985	down	down	correct
DG.US	Dollar General Corporation	20191216	38.71	38.79	38.135	38.1925	2471931	150.4105	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191216	105.81	106.465	105.1	106.18	904308	101.9559	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191216	3.03	3.06	3.03	3.06	288040	2.569	up	up	correct
DHI.US	D.R. Horton Inc	20191216	54.8	55.27	54.33	54.7	4245010	53.5778	down	down	correct
DHT.US	DHT Holdings Inc	20191216	7.28	7.47	7.26	7.39	1108124	5.7472	up	up	correct
DHX.US	DHI Group Inc	20191216	3.27	3.32	3.22	3.3	129457	3.3	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191216	18.04	18.07	17.94	17.95	56640	15.5468	down	down	correct
DIN.US	Dine Brands Global Inc	20191216	81.49	81.88	79.5	81.48	287130	76.754	down	down	correct
DIS.US	The Walt Disney Company	20191216	147.59	148.65	146.55	148.46	9146339	148.46	up	up	correct
DK.US	Delek US Holdings Inc	20191216	33.23	34.49	33.1372	34.35	1009571	32.6368	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20191216	32.041	32.7	32.041	32.53	33692	26.0751	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191216	48.2	48.335	47.09	47.18	1621678	43.0447	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20191216	68.23	69.09	68.11	68.4	329900	66.8655	up	up	correct
DLNG.US	PB	20191216	20.25	20.25	20	20.03	16212	16.2921	down	up	incorrect
DLR.US	PL	20191216	25.48	25.53	25.3613	25.51	21544	23.115	up	up	correct
DLX.US	Deluxe Corporation	20191216	50.99	51.44	50.28	50.36	244363	46.7617	down	down	correct
DM.US	Desktop Metal Inc	20191216	9.94	9.94	9.94	9.94	100065	9.94
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191216	14.23	14.31	14.23	14.25	25552	12.9758	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191216	20.43	20.59	20.43	20.59	75582	16.8362	up	up	correct
DNOW.US	NOW Inc	20191216	11.37	11.64	11.34	11.49	2088250	11.49	up	up	correct
DNP.US	DNP Select Income Fund Inc	20191216	12.81	12.86	12.76	12.82	293745	11.0939	up	down	incorrect
DOC.US	Physicians Realty Trust	20191216	18.36	18.48	18.18	18.41	1880454	16.549	up	up	correct
DOOR.US	Masonite International Corporation	20191216	73.25	74.08	72.955	73.43	156957	73.43	up	up	correct
DOV.US	Dover Corporation	20191216	114.62	115.26	113.02	113.13	689364	109.6654	down	down	correct
DOW.US	Dow Inc	20191216	53.61	54.54	53.51	54.17	4039980	48.7195	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191216	14.97	15.05	14.91	14.97	123043	11.9679
DPZ.US	Domino's Pizza Inc	20191216	295.01	296.22	291.79	292.15	756365	287.3123	down	down	correct
DQ.US	Daqo New Energy Corp	20191216	47.8	50.1	47.16	49.67	4017345	9.934	up	up	correct
DRD.US	DRDGOLD Limited	20191216	4.56	4.5643	4.47	4.53	31058	4.0382	down	down	correct
DRE.US	Duke Realty Corporation	20191216	34.27	34.49	33.92	34.44	1995136	32.8352	up	up	correct
DRI.US	Darden Restaurants Inc	20191216	116.17	116.5977	115.1	116.02	925891	112.1105	down	down	correct
DRQ.US	Dril	20191216	45.86	47.05	45.77	46.35	206326	46.35	up	up	correct
DS.US	PD	20191216	23.5	23.5	23.5	23.5	250	21.5615
DSL.US	DoubleLine Income Solutions Fund	20191216	19.41	19.54	19.37	19.54	363792	15.8752	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191216	7.97	7.99	7.95	7.96	112029	7.2599	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191216	11.09	11.11	11.06	11.06	147145	9.5131	down	down	correct
DSX.US	PB	20191216	25.6195	25.6195	25.5577	25.5702	1213	21.7694	down	down	correct
DT.US	Dynatrace Inc	20191216	24.66	25.54	24.53	25.33	2251195	25.33	up	up	correct
DTE.US	DTE Energy Company	20191216	125.98	127.54	125.565	127.48	1421897	101.9547	up	up	correct
DTF.US	DTF Tax	20191216	14.7243	14.82	14.637	14.6906	15231	13.7639	down	down	correct
DTLA.US	P	20191216	19.92	20	19.9	19.9701	20950	19.9701	up	down	incorrect
DTP.US	DTE Energy Co	20191216	50.421	50.83	50.344	50.83	13300	44.5881	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191216	26.13	26.335	26.13	26.32	11916	23.8217	up	down	incorrect
DTY.US	DTE Energy Company	20191216	26.8	26.849	26.74	26.84	7515	23.9244	up	up	correct
DUK.US	PA	20191216	27.74	27.74	27.6062	27.7	84908	25.0002	down	down	correct
DUKB.US	Duke Energy Corp	20191216	26.71	26.89	26.71	26.87	38402	24.2344	up	up	correct
DVA.US	DaVita Inc	20191216	73.36	73.36	72.1	72.48	2052116	72.48	down	down	correct
DVD.US	Dover Motorsports Inc	20191216	1.9	1.92	1.89	1.9	26489	1.7623
DVN.US	Devon Energy Corporation	20191216	23.78	24.205	23.63	23.85	11448524	21.5028	up	up	correct
DXC.US	DXC Technology Company	20191216	37.86	38.19	36.98	37.02	6363981	36.3028	down	down	correct
DY.US	Dycom Industries Inc	20191216	47.42	48.195	46.82	46.84	291593	46.84	down	up	incorrect
E.US	Eni S.p.A	20191216	30.47	30.49	30.21	30.31	321907	26.5417	down	down	correct
EAF.US	GrafTech International Ltd	20191216	12.37	12.51	12.12	12.17	2332677	11.958	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191216	25.94	26.02	25.86	25.96	22378	25.3501	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191216	11.24	11.28	11.11	11.14	35006	8.7968	down	up	incorrect
EAT.US	Brinker International Inc	20191216	42.47	42.58	41.66	42.32	635218	41.8646	down	down	correct
EB.US	Eventbrite Inc	20191216	19.19	19.885	19.12	19.74	505163	19.74	up	up	correct
EBF.US	Ennis Inc	20191216	20.63	20.88	20.63	20.7	116184	18.7993	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191216	8.81	8.94	8.79	8.89	529829	7.9409	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20191216	52.2	53.96	51.06	51.21	432531	51.21	down	down	correct
EC.US	Ecopetrol S.A	20191216	19.7	19.86	19.655	19.83	418085	17.5575	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191216	14.61	14.644	14.5	14.53	122725	11.3309	down	up	incorrect
ECCB.US	Eagle Point Credit Company Inc	20191216	26.25	26.48	26.25	26.3	1454	22.5296	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191216	25.63	25.7993	25.58	25.76	4445	22.4803	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191216	25.65	25.65	25.41	25.41	2104	23.6861	down	down	correct
ECL.US	Ecolab Inc	20191216	186.11	187.385	185.68	185.98	1274839	182.6242	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191216	9.3	9.36	9.175	9.24	127017	9.24	down	down	correct
ECVT.US	Ecovyst Inc	20191216	16.26	16.37	16.175	16.29	105402	11.5748	up	up	correct
ED.US	Consolidated Edison Inc	20191216	88.05	88.36	87.49	88.23	2829931	81.5233	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191216	7.04	7.05	7	7.01	278184	5.9707	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191216	13.23	13.305	13.1	13.3	87292	10.1981	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191216	11.68	11.72	11.62	11.69	29618	9.1168	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191216	5.47	5.84	5.4	5.77	114925	5.77	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191216	124.44	125	121.76	122.76	12458740	12.276	down	up	incorrect
EEA.US	The European Equity Fund Inc	20191216	9.2381	9.6	9.2381	9.5	82621	9.0341	up	up	correct
EEX.US	Emerald Holding Inc	20191216	10.28	10.56	10.28	10.4	97247	10.3166	up	down	incorrect
EFC.US	PA	20191216	25.4	25.46	25.35	25.46	28882	21.9375	up	up	correct
EFL.US	Eaton Vance Floating	20191216	9.38	9.41	9.3	9.37	58540	8.503	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191216	13.18	13.27	13.18	13.26	265938	11.5258	up	up	correct
EFT.US	Eaton Vance Floating	20191216	13.68	13.72	13.62	13.71	179700	12.0024	up	up	correct
EFX.US	Equifax Inc	20191216	138.89	140.19	138.05	138.25	735439	135.979	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191216	13.16	13.16	13.055	13.07	24454	12.1135	down	down	correct
EGHT.US	8x8 Inc	20191216	17.36	18.6	17.36	18.4	3025217	18.4	up	up	correct
EGO.US	Eldorado Gold Corporation	20191216	7.56	7.6	7.18	7.19	3030494	7.19	down	down	correct
EGP.US	EastGroup Properties Inc	20191216	133.02	133.45	131.75	132.98	232507	126.8909	down	up	incorrect
EGY.US	VAALCO Energy Inc	20191216	2	2.03	1.99	2.02	170181	2.02	up	up	correct
EHC.US	Encompass Health Corporation	20191216	70.68	70.7999	69.71	69.77	715448	67.5973	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20191216	9.85	9.91	9.85	9.88	61288	8.3214	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20191216	10.1	10.1	10.0108	10.1	36141	9.6159
EIC.US	Eagle Point Income Company Inc	20191216	18.35	18.45	18.29	18.41	16000	18.41	up	down	incorrect
EIG.US	Employers Holdings Inc	20191216	43.41	43.72	43.19	43.5	123070	41.1419	up	up	correct
EIX.US	Edison International	20191216	72.77	74	72.3	74	1944768	67.7017	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191216	204.77	205.73	202.8	204.03	1272970	201.2341	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191216	27.91	28.525	27.79	28.31	5532705	28.31	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191216	25.7	25.85	25.7	25.85	7190	23.513	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191216	15.61	16.07	15.3701	15.5	1494804	15.5	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191216	16.28	16.355	16.15	16.23	1490208	7.0837	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191216	69.99	70.55	69.25	69.58	1021896	66.6475	down	down	correct
ELVT.US	Elevate Credit Inc	20191216	4.17	4.39	4.12	4.26	173574	4.26	up	up	correct
ELY.US	Callaway Golf Company	20191216	21.12	21.18	20.835	20.86	578350	20.8352	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191216	14.07	14.11	14.03	14.08	136605	11.7544	up	down	incorrect
EME.US	EMCOR Group Inc	20191216	88.35	88.77	87.82	87.84	300451	87.0304	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191216	15.1	15.1394	15.02	15.13	72217	13.6264	up	down	incorrect
EMN.US	Eastman Chemical Company	20191216	79.51	79.9	78.73	78.92	1067572	73.9533	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191216	8.13	8.28	8.13	8.26	113725	34.5533	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191216	26.09	26.18	25.9777	26.13	7228	24.6204	up	up	correct
EMR.US	Emerson Electric Co	20191216	76.57	76.96	76.16	76.16	2276117	72.3446	down	down	correct
ENB.US	Enbridge Inc	20191216	38.56	38.86	38.47	38.63	3302532	33.5865	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191216	27.11	27.15	27.01	27.1	32088	24.9707	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191216	9.58	10.31	9.58	10.27	1317187	8.1743	up	up	correct
ENIA.US	Enel Américas S.A	20191216	10.91	10.99	10.885	10.94	946085	9.9487	up	up	correct
ENIC.US	Enel Chile S.A	20191216	4.67	4.74	4.65	4.72	392301	4.0982	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191216	25.29	25.3873	25.29	25.35	2774	22.9724	up	up	correct
ENLC.US	EnLink Midstream LLC	20191216	5.26	5.47	5.2	5.47	3012723	4.3778	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191216	26.16	26.2295	26.11	26.2	24904	24.5138	up	up	correct
ENR.US	PA	20191216	107.5	107.9	106.856	106.856	3490	90.4899	down	up	incorrect
ENS.US	EnerSys	20191216	74.4	75.67	73.91	74.9	297306	73.5062	up	down	incorrect
ENV.US	Envestnet Inc	20191216	70	70.94	69.98	70.09	362813	70.09	up	up	correct
ENVA.US	Enova International Inc	20191216	22.94	23.82	22.94	23.24	251482	23.24	up	up	correct
ENZ.US	Enzo Biochem Inc	20191216	2.64	2.65	2.56	2.58	192726	2.58	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20191216	5.49	5.5	5.46	5.5	176329	4.4481	up	up	correct
EOG.US	EOG Resources Inc	20191216	76.25	78.16	75.99	77.91	6744528	72.307	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191216	15.72	15.74	15.6705	15.71	82081	13.5957	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191216	17.43	17.5922	17.4215	17.58	80243	15.4224	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191216	21.73	21.8646	21.24	21.64	69942	20.0579	down	down	correct
EP.US	PC	20191216	49.59	49.6084	49.5	49.5	1819	49.5	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191216	26.78	26.975	26.61	26.67	712421	26.5642	down	down	correct
EPAM.US	EPAM Systems Inc	20191216	211.2	213.49	211.05	212.2	165139	212.2	up	up	correct
EPC.US	Edgewell Personal Care Company	20191216	31.6	32.69	31.4512	31.99	393799	31.3603	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191216	27.62	27.875	27.52	27.7	4875112	23.2919	up	up	correct
EPR.US	PG	20191216	25.63	25.85	25.63	25.78	17423	22.5323	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191216	25	25.2	24.59	25.17	823118	22.9374	up	up	correct
EQC.US	PD	20191216	28.25	29.48	28.25	29.235	2884	26.2102	up	up	correct
EQNR.US	Equinor ASA	20191216	18.84	18.94	18.84	18.91	3598343	17.5855	up	down	incorrect
EQR.US	Equity Residential	20191216	81.19	81.64	80.39	81.5	1991936	75.8094	up	up	correct
EQS.US	Equus Total Return Inc	20191216	1.54	1.58	1.5303	1.58	7237	1.58	up	up	correct
EQT.US	EQT Corporation	20191216	9.39	9.855	9.36	9.73	7439616	9.6747	up	up	correct
ERF.US	Enerplus Corporation	20191216	6.66	6.83	6.65	6.69	1429136	6.3163	up	up	correct
ERJ.US	Embraer S.A	20191216	18.62	18.83	18.595	18.79	1020138	18.79	up	down	incorrect
ES.US	Eversource Energy	20191216	81.48	82.05	81.19	82.05	1439054	77.1627	up	up	correct
ESE.US	ESCO Technologies Inc	20191216	88.81	88.81	87.59	87.74	170130	87.1063	down	down	correct
ESGC.US	Eros STX Global Corporation	20191216	3.14	3.14	3	3.03	2515840	3.03	down	down	correct
ESI.US	Element Solutions Inc	20191216	11.44	11.55	11.29	11.46	4431200	11.2882	up	up	correct
ESNT.US	Essent Group Ltd	20191216	53.62	54.1	53.23	53.84	679590	52.1386	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191216	13.82	13.85	13.6	13.76	1571352	13.1697	down	down	correct
ESS.US	Essex Property Trust Inc	20191216	301.25	301.7	297.63	300.99	440813	282.1318	down	down	correct
ESTC.US	Elastic N.V	20191216	62	62.26	60.62	62.15	1734321	62.15	up	up	correct
ESTE.US	Earthstone Energy Inc	20191216	5.8	6.0301	5.78	5.84	240670	5.84	up	up	correct
ETB.US	Eaton Vance Tax	20191216	16.46	16.4932	16.18	16.34	77788	13.6931	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20191216	17.85	18.19	17.85	17.93	293100	15.4134	up	up	correct
ETG.US	Eaton Vance Tax	20191216	18.1	18.17	18.06	18.09	127170	15.4898	down	down	correct
ETI.US	P	20191216	7	7	7	7	710117	3.8334
ETJ.US	Eaton Vance Risk	20191216	9.37	9.387	9.29	9.29	395098	7.7714	down	down	correct
ETN.US	Eaton Corporation plc	20191216	94.05	94.83	93.895	94.08	1891479	89.3252	up	up	correct
ETO.US	Eaton Vance Tax	20191216	25.63	25.97	25.62	25.89	36689	22.099	up	up	correct
ETP.US	P	20191216	19.11	19.11	19.11	19.11	100	17.5924
ETR.US	Entergy Corporation	20191216	117.6	119.12	117.18	119.12	2597513	110.861	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20191216	11.03	11.49	10.96	11.35	3776640	9.4997	up	up	correct
ETV.US	Eaton Vance Tax	20191216	14.93	15	14.92	14.96	370453	12.4242	up	up	correct
ETW.US	Eaton Vance Tax	20191216	10.3	10.35	10.28	10.33	242461	8.5975	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191216	21.6005	21.7972	21.475	21.64	21780	19.9452	up	up	correct
ETY.US	Eaton Vance Tax	20191216	12.5	12.52	12.44	12.48	296789	10.5017	down	up	incorrect
EURN.US	Euronav NV	20191216	11.43	11.77	11.41	11.57	2047834	9.6266	up	up	correct
EVA.US	Enviva Partners LP	20191216	35.2	35.75	35.1984	35.6	55848	31.1622	up	down	incorrect
EVC.US	Entravision Communications Corporation	20191216	2.61	2.66	2.59	2.6	168116	2.3883	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191216	6.23	6.27	6.2	6.21	459051	5.4701	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191216	13.3953	13.3953	13.3153	13.3253	55754	11.25	down	down	correct
EVH.US	Evolent Health Inc	20191216	7.69	7.89	7.5	7.52	2856703	7.52	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20191216	12.74	12.75	12.68	12.72	58414	11.6815	down	up	incorrect
EVR.US	Evercore Inc	20191216	76.34	77.24	75.39	75.56	413772	71.6805	down	down	correct
EVRG.US	Evergy Inc	20191216	62.82	63.34	62.65	63.2	5768368	58.9252	up	up	correct
EVRI.US	Everi Holdings Inc	20191216	13.2	13.6	13	13.29	864727	13.29	up	down	incorrect
EVT.US	Eaton Vance Tax	20191216	25.27	25.4	25.22	25.3	116722	21.687	up	up	correct
EVTC.US	EVERTEC Inc	20191216	31.86	31.98	31.6674	31.79	587761	31.4289	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191216	233.07	236.69	232.53	234.96	3792270	78.32	up	down	incorrect
EXD.US	Eaton Vance Tax	20191216	10.18	10.24	10.09	10.11	38540	8.544	down	down	correct
EXG.US	Eaton Vance Tax	20191216	8.71	8.7796	8.71	8.76	762226	7.3411	up	down	incorrect
EXK.US	Endeavour Silver Corp	20191216	2.22	2.24	2.16	2.19	2337995	2.19	down	down	correct
EXP.US	Eagle Materials Inc	20191216	90.58	91.485	90.2	90.44	281023	89.836	down	down	correct
EXPR.US	Express Inc	20191216	5.3	5.4	4.92	4.94	2243146	4.94	down	down	correct
EXR.US	Extra Space Storage Inc	20191216	102.41	103.46	101.635	103.24	1134070	97.0353	up	up	correct
EXTN.US	Exterran Corporation	20191216	6.62	7.14	6.55	7.07	596100	7.07	up	up	correct
FAF.US	First American Financial Corporation	20191216	60.81	61.3	60.6	61	879605	57.2775	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191216	37.87	38.38	37.87	37.97	332306	37.4954	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20191216	65.6	66.07	65.42	65.46	954456	63.9363	down	down	correct
FBK.US	FB Financial Corporation	20191216	39.79	40.33	39.685	39.91	38736	38.9828	up	up	correct
FBP.US	First BanCorp	20191216	10.64	10.75	10.64	10.68	1817255	10.1251	up	up	correct
FC.US	Franklin Covey Co	20191216	35.2	35.34	34.31	34.72	67551	34.72	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191216	14.8	14.9	14.72	14.72	431990	13.5662	down	down	correct
FCN.US	FTI Consulting Inc	20191216	112.28	113.42	111.635	112.61	246120	112.61	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191216	27.13	27.42	27.06	27.38	618716	24.8564	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191216	25.67	25.86	25.67	25.8	700	22.8283	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191216	12.21	12.26	12.1583	12.21	157231	10.0426
FCX.US	Freeport	20191216	13.27	13.3	12.92	12.95	22355330	12.8195	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191216	15	15.3615	14.86	14.91	170437	12.927	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191216	33.88	34.44	33.88	34.16	176931	33.2105	up	up	correct
FDS.US	FactSet Research Systems Inc	20191216	273.86	275.835	270.53	271.6	442386	266.5873	down	down	correct
FDX.US	FedEx Corporation	20191216	166.93	168.37	161.5	164.1	5062869	159.9115	down	down	correct
FE.US	FirstEnergy Corp	20191216	48.11	48.52	47.825	48.51	4100939	44.4781	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191216	1.9	1.9	1.9	1.9	520	1.8141
FEI.US	First Trust MLP and Energy Income Fund	20191216	11.28	11.38	11.22	11.38	367081	9.2342	up	up	correct
FENG.US	Phoenix New Media Limited	20191216	2.03	2.11	2	2.07	279045	0.4137	up	up	correct
FERG.US	Ferguson plc	20191216	88.4	88.4	88.4	88.4	0	83.8798
FET.US	Forum Energy Technologies Inc	20191216	1.69	1.74	1.645	1.66	1167566	33.2	down	down	correct
FF.US	FutureFuel Corp	20191216	11.71	12.08	11.71	11.84	125294	7.2752	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191216	16.76	16.9383	16.7413	16.82	30667	14.3147	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191216	21.27	21.485	21.23	21.44	141956	18.5609	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191216	5.93	5.98	5.92	5.96	78394	4.9155	up	up	correct
FHI.US	Federated Hermes Inc	20191216	33.62	34.15	33.24	33.37	451216	29.6952	down	down	correct
FICO.US	Fair Isaac Corporation	20191216	357.34	365.694	357.21	362.28	169596	362.28	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191216	16.05	16.25	16.02	16.02	97938	13.8804	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191216	20.71	20.71	20.4765	20.51	26353	17.7325	down	down	correct
FINV.US	FinVolution Group	20191216	2.33	2.35	2.27	2.32	1118700	2.102	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191216	138.97	139.68	136.25	137.01	5945131	134.0349	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191216	9.26	9.3	9.19	9.27	55012	8.872	up	up	correct
FIX.US	Comfort Systems USA Inc	20191216	50.01	50.6	50.01	50.06	242877	49.261	up	up	correct
FL.US	Foot Locker Inc	20191216	37.44	37.89	36.96	37.33	3317431	35.5773	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191216	22.29	22.7	22.19	22.58	63942	19.5539	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20191216	9.33	9.55	9.33	9.378	4600	8.074	up	up	correct
FLO.US	Flowers Foods Inc	20191216	21.46	21.55	21.43	21.49	1591527	20.0632	up	up	correct
FLOW.US	SPX FLOW Inc	20191216	49.1	49.33	48.17	48.23	244835	48.036	down	up	incorrect
FLR.US	Fluor Corporation	20191216	17.47	17.84	17.3	17.6	1574388	17.4228	up	up	correct
FLS.US	Flowserve Corporation	20191216	49	49.08	48.32	48.37	397822	46.1059	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191216	307	310.095	304.38	307.61	583925	307.61	up	up	correct
FMC.US	FMC Corporation	20191216	100	100.98	99.48	99.52	587352	95.9179	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191216	14.08	14.1048	14.07	14.08	18865	12.8564
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191216	36.76	36.92	36.73	36.74	99831	35.3948	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191216	95.47	95.47	94.52	94.84	313522	91.1542	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191216	14.17	14.17	14.041	14.06	17558	12.6617	down	down	correct
FN.US	Fabrinet	20191216	62.85	64.24	62.82	63.77	384405	63.77	up	up	correct
FNB.US	PE	20191216	29.1	29.1	28.4246	28.75	6095	25.2921	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191216	50.73	51.08	50.19	50.48	1378500	50.48	down	down	correct
FNF.US	Fidelity National Financial Inc	20191216	46.78	47.03	46.6	46.68	1374981	43.3955	down	down	correct
FNV.US	Franco	20191216	99	99.01	97.66	97.88	380232	96.2536	down	down	correct
FOA.US	Finance Of America Companies Inc	20191216	10	10.1	10	10	233196	10
FOE.US	Ferro Corporation	20191216	14.7	15.04	14.545	14.78	841359	14.78	up	down	incorrect
FOF.US	Cohen & Steers Closed	20191216	13.35	13.64	13.32	13.57	88454	11.4456	up	up	correct
FOR.US	Forestar Group Inc	20191216	19.75	20.4	19.53	20.32	114620	20.32	up	up	correct
FPAC.US	U	20191216	10.3	10.33	10.2693	10.33	314964	8.941	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191216	23.81	23.84	23.75	23.81	127921	20.7944
FPH.US	Five Point Holdings LLC	20191216	6.73	6.75	6.3	6.3	608180	6.3	down	down	correct
FPI.US	Farmland Partners Inc	20191216	6.47	6.56	6.41	6.55	64480	6.2368	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191216	8.77	8.84	8.75	8.82	213321	7.1935	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191216	40.88	41.07	40.49	41.02	918214	39.0834	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191216	13.16	13.22	13.155	13.18	217666	11.4566	up	up	correct
FRO.US	Frontline Ltd	20191216	11.42	11.515	11.38	11.42	1284735	9.4375
FRT.US	PC	20191216	26	26	25.951	25.9979	2133	23.5576	down	down	correct
FSK.US	FS KKR Capital Corp	20191216	6.36	6.37	6.31	6.33	1108773	19.0888	down	down	correct
FSLY.US	Fastly Inc	20191216	20	20.21	19.53	19.79	1382758	19.79	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191216	3.66	3.68	3.54	3.55	1882106	3.55	down	down	correct
FSR.US	Fisker Inc	20191216	10.14	10.14	10.14	10.14	1992	10.14
FSS.US	Federal Signal Corporation	20191216	32.47	32.7	31.63	31.76	444642	31.1411	down	down	correct
FT.US	Franklin Universal Trust	20191216	7.79	7.84	7.74	7.74	75619	6.9161	down	down	correct
FTAI.US	PB	20191216	25.33	25.44	25.33	25.37	19556	21.2289	up	up	correct
FTCH.US	Farfetch Limited	20191216	9.56	9.745	9.5	9.73	1516064	9.73	up	up	correct
FTI.US	TechnipFMC plc	20191216	19.5284	19.6828	19.2293	19.2486	2498783	14.0156	down	down	correct
FTK.US	Flotek Industries Inc	20191216	1.81	1.91	1.78	1.88	518119	1.88	up	down	incorrect
FTS.US	Fortis Inc	20191216	40.99	41.81	40.9	41.62	1369876	38.6875	up	up	correct
FTV.US	Fortive Corporation	20191216	75.83	76.7	75.36	76.16	1826046	63.2321	up	up	correct
FUL.US	H.B. Fuller Company	20191216	51.55	51.95	50.68	50.68	518661	49.3684	down	down	correct
FUN.US	Cedar Fair L.P	20191216	54.87	55.99	54.8	55.59	992643	54.4011	up	up	correct
FVRR.US	Fiverr International Ltd	20191216	22.5	23.18	22.23	22.9	417413	22.9	up	up	correct
G.US	Genpact Limited	20191216	41.72	41.91	41.3	41.65	1487900	40.9405	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191216	6.1	6.115	6.08	6.08	715347	5.0078	down	up	incorrect
GAM.US	PB	20191216	26.9	27.1486	26.85	27.14	6844	23.9685	up	down	incorrect
GATX.US	GATX Corporation	20191216	83.95	84.65	82.31	82.6	194219	78.6823	down	down	correct
GB.US	Global Blue Group Holding AG	20191216	10.3	10.33	10.2693	10.33	314964	10.33	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191216	23.43	23.46	23.36	23.36	50263	20.5996	down	up	incorrect
GBL.US	GAMCO Investors Inc	20191216	18	18.42	16.0447	18.38	26133	16.0176	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20191216	30.51	31.67	30.51	30.9	393361	28.5393	up	up	correct
GCI.US	Gannett Co Inc	20191216	6.01	6.26	6.01	6.05	2167722	6.05	up	up	correct
GCO.US	Genesco Inc	20191216	48.84	49.4	48.52	48.69	474949	48.69	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191216	22.24	22.67	22.21	22.26	327581	22.26	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191216	5.73	5.82	5.63	5.8	87518	4.9439	up	up	correct
GD.US	General Dynamics Corporation	20191216	179.42	180.89	178.85	180.59	1031499	170.9461	up	down	incorrect
GDDY.US	GoDaddy Inc	20191216	67.53	69.11	67.05	67.97	2036746	67.97	up	down	incorrect
GDL.US	The GDL Fund	20191216	9.19	9.28	9.19	9.28	37036	8.3302	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191216	17.8	17.8036	17.59	17.67	23159	15.2635	down	down	correct
GDOT.US	Green Dot Corporation	20191216	26.44	27.26	26.28	26.47	622142	26.47	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191216	21.48	21.59	21.4307	21.47	333976	18.9955	down	down	correct
GE.US	General Electric Company	20191216	11.28	11.36	11.13	11.17	6943525	88.5489	down	down	correct
GEF.US	Greif Inc	20191216	44.61	45.46	44.4	44.6	270228	40.757	down	down	correct
GEL.US	Genesis Energy L.P	20191216	19.6	20.12	19.6	19.96	688028	16.6769	up	up	correct
GEO.US	The GEO Group Inc	20191216	14.96	15.42	14.93	15.11	2521183	12.8591	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191216	4.21	4.27	4.19	4.26	733436	32.5668	up	up	correct
GES.US	Guess' Inc	20191216	20.17	20.17	19.69	19.72	1087808	19.0018	down	up	incorrect
GF.US	The New Germany Fund Inc	20191216	15.55	15.64	15.55	15.6169	27332	12.8958	up	up	correct
GFF.US	Griffon Corporation	20191216	20.21	20.47	20.07	20.13	246894	19.6223	down	down	correct
GFI.US	Gold Fields Limited	20191216	6	6.06	5.87	5.89	6287745	5.5684	down	down	correct
GGB.US	Gerdau S.A	20191216	4.52	4.53	4.405	4.42	7520664	3.8784	down	down	correct
GGG.US	Graco Inc	20191216	51.46	51.76	51.06	51.29	691326	50.113	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20191216	19.81	19.91	19.8	19.9	37304	16.2003	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20191216	7.93	7.98	7.92	7.93	56566	6.4197
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191216	11.53	11.73	11.53	11.7	14697	10.5001	up	up	correct
GHC.US	Graham Holdings Company	20191216	640.84	643.31	638.245	639.86	16250	624.5174	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191216	11	11.3	11	11.1	7332	10.8568	up	up	correct
GHL.US	Greenhill & Co. Inc	20191216	16.78	17.19	16.47	16.55	258501	16.0743	down	up	incorrect
GHM.US	Graham Corporation	20191216	22.62	23.49	22.62	23.41	51960	21.9948	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191216	14.61	14.69	14.6	14.67	180813	12.382	up	up	correct
GIB.US	CGI Inc	20191216	83.07	83.96	82.9	83.32	112780	83.32	up	up	correct
GIC.US	Global Industrial Company	20191216	25	25.13	24.8192	25	140298	22.1588
GIL.US	Gildan Activewear Inc	20191216	28.82	28.84	28.5831	28.69	579204	28.0562	down	down	correct
GIM.US	Templeton Global Income Fund	20191216	5.9	5.93	5.88	5.93	832174	5.3212	up	up	correct
GIS.US	General Mills Inc	20191216	51.82	52.59	51.73	52.38	5553578	48.9415	up	up	correct
GIX.US	WS	20191216	290	292.8	282.7	286.3	15809	283.8398	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191216	9.8	9.9996	9.8	9.9	4300	8.7598	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191216	23.94	23.94	23.94	23.94	108	23.4437
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191216	22.8224	22.8224	22.8224	22.8224	103	21.4977
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191216	21.15	21.15	21.15	21.15	311	20.5684
GKOS.US	Glaukos Corporation	20191216	56.97	58.13	55.44	56.39	421277	56.39	down	down	correct
GLOB.US	Globant S.A	20191216	105.37	105.98	103.02	103.59	167552	103.59	down	down	correct
GLOG.US	PA	20191216	26.07	26.267	26.0482	26.26	7346	21.9673	up	up	correct
GLOP.US	PC	20191216	24.1	24.24	24.05	24.24	19094	19.6749	up	up	correct
GLT.US	Glatfelter Corporation	20191216	18.67	18.67	18.19	18.3	213205	17.022	down	up	incorrect
GLW.US	Corning Incorporated	20191216	29.02	29.07	28.5	28.62	4857966	27.0879	down	down	correct
GM.US	General Motors Company	20191216	35.82	36.24	35.65	36.11	11233700	35.6748	up	up	correct
GME.US	GameStop Corp	20191216	5.39	5.59	5.39	5.5	4407206	5.5	up	up	correct
GMED.US	Globus Medical Inc	20191216	58.41	58.75	58.25	58.62	411163	58.62	up	up	correct
GMRE.US	PA	20191216	26.6122	26.6122	26.55	26.5778	600	23.0107	down	down	correct
GMS.US	GMS Inc	20191216	27.65	27.91	27.55	27.72	383226	27.72	up	up	correct
GNE.US	PA	20191216	9.22	9.22	8.92	8.97	15521	7.7562	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191216	9.79	10	9.7	9.71	192112	9.189	down	down	correct
GNL.US	PB	20191216	24.86	24.93	24.843	24.9	23648	22.1712	up	up	correct
GNRC.US	Generac Holdings Inc	20191216	99.29	101.59	98.95	101.19	595218	101.19	up	down	incorrect
GNT.US	PA	20191216	25.49	25.49	25.49	25.49	785	23.3176
GNW.US	Genworth Financial Inc	20191216	4.67	4.75	4.61	4.64	6335861	4.64	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191216	18.96	18.96	18.885	18.9	267500	15.0156	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191216	17.98	18.03	17.85	17.89	683594	17.89	down	down	correct
GOLD.US	Barrick Gold Corporation	20191216	17.68	17.68	17.24	17.42	7814543	16.5632	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20191216	32.05	32.4	31.805	32.36	297312	31.3257	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191216	39.1	39.39	37.63	38.06	3055830	38.06	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191216	20.6	20.84	20.27	20.4	1302700	20.4	down	down	correct
GPC.US	Genuine Parts Company	20191216	105.97	106.37	105.12	105.35	743007	99.1407	down	down	correct
GPI.US	Group 1 Automotive Inc	20191216	106.44	106.83	103.38	103.43	133444	102.0007	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191216	25.95	25.95	25.796	25.83	19647	23.4806	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20191216	16.5	16.71	16.445	16.64	3124797	16.031	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191216	8	8.08	7.94	7.98	107701	6.7692	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191216	18.44	18.51	18.275	18.3	525412	15.7336	down	down	correct
GPN.US	Global Payments Inc	20191216	179.7	180.634	178.95	179.3	2193491	177.5671	down	down	correct
GPRK.US	GeoPark Limited	20191216	19.5618	19.8606	19.492	19.492	124550	19.0902	down	down	correct
GPS.US	The Gap Inc	20191216	16.8	17.5	16.8	17.05	9818673	16.5455	up	down	incorrect
GPX.US	GP Strategies Corporation	20191216	13.81	14.24	13.62	13.94	84631	13.94	up	down	incorrect
GRC.US	The Gorman	20191216	38.59	38.99	38.25	38.94	68100	37.5898	up	up	correct
GRP.US	UN	20191216	50.57	50.94	50.57	50.8	6857	45.9165	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191216	11.15	11.2102	11.12	11.15	30170	10.0608
GS.US	The Goldman Sachs Group Inc	20191216	228.5	230.7	227.87	228.04	3219426	218.8353	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191216	22.12	22.22	21.56	21.65	460017	17.5301	down	down	correct
GSK.US	GlaxoSmithKline plc	20191216	47.14	47.26	46.775	46.88	3869479	42.163	down	down	correct
GSL.US	PB	20191216	25.44	25.4725	25.35	25.4096	9722	20.4758	down	down	correct
GSLD.US	GSLD	20191216	25.15	25.186	25.1	25.11	105600	24.638	down	down	correct
GTES.US	Gates Industrial Corporation plc	20191216	12.9	13.02	12.74	12.95	285344	12.95	up	up	correct
GTLS.US	Chart Industries Inc	20191216	59.62	60.64	59.5	60.22	469354	60.22	up	up	correct
GTN.US	Gray Television Inc	20191216	20.5	20.81	20.1	20.14	836963	19.8401	down	down	correct
GTNA.US	Gray Television Inc	20191216	18.05	18.76	18.05	18.61	3276	18.53	up	up	correct
GTS.US	Triple	20191216	19.96	20.245	19.86	19.9	591421	19.9	down	down	correct
GTY.US	Getty Realty Corp	20191216	32.85	32.91	32.61	32.79	135190	29.073	down	down	correct
GUT.US	The Gabelli Utility Trust	20191216	7.45	7.5217	7.26	7.33	443216	6.2917	down	down	correct
GVA.US	Granite Construction Incorporated	20191216	27.51	28.71	27.41	28.2	2021686	27.002	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20191216	35.32	36.09	35.32	35.78	381463	34.8079	up	up	correct
GWRE.US	Guidewire Software Inc	20191216	105.06	106.645	105.06	105.54	1003610	105.54	up	up	correct
GWW.US	W.W. Grainger Inc	20191216	334.52	337.4	332.808	337.22	531127	326.2744	up	up	correct
GYC.US	Cabco Series 2004	20191216	20.72	21.04	20.72	20.8	267642	19.983	up	up	correct
H.US	Hyatt Hotels Corporation	20191216	83.99	85.63	83.98	84.98	782600	84.7819	up	up	correct
HAE.US	Haemonetics Corporation	20191216	117.42	119.28	116.75	117.98	330494	117.98	up	up	correct
HAL.US	Halliburton Company	20191216	24.25	24.765	24.25	24.35	13360870	23.6842	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191216	31.25	31.43	30.82	31.4	609017	29.0413	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191216	18.61	18.8685	18.25	18.3	45285	17.4618	down	down	correct
HBI.US	Hanesbrands Inc	20191216	14.55	14.95	14.54	14.86	11011700	13.6879	up	up	correct
HBM.US	Hudbay Minerals Inc	20191216	4	4.06	4	4.01	908537	3.9806	up	up	correct
HCA.US	HCA Healthcare Inc	20191216	143.91	144.54	142.82	143.67	2277755	141.6379	down	down	correct
HCC.US	Warrior Met Coal Inc	20191216	20.48	21.69	20.47	21.63	1358085	21.1182	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20191216	920.2	937	920.2	930	2122	929.2504	up	up	correct
HCHC.US	HC2 Holdings Inc	20191216	2.4	2.42	2.31	2.34	194031	2.34	down	up	incorrect
HCI.US	HCI Group Inc	20191216	46.97	47.39	46.48	46.82	40999	44.4502	down	down	correct
HCXY.US	Hercules Capital Inc	20191216	26.05	26.2	26.01	26.01	1895	23.0488	down	down	correct
HD.US	The Home Depot Inc	20191216	214.43	216.715	214.3	215.53	5851489	206.2534	up	down	incorrect
HDB.US	HDFC Bank Limited	20191216	63.2	63.44	62.53	63.26	1133715	62.7982	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191216	45.29	45.9	45.21	45.84	403414	42.8621	up	up	correct
HEI.US	HEICO Corporation	20191216	126.85	127.76	124.67	127.06	987260	126.7167	up	up	correct
HEP.US	Holly Energy Partners L.P	20191216	22.25	22.33	22.01	22.11	798534	18.3743	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191216	14.39	14.81	14.3094	14.77	219403	12.3487	up	up	correct
HES.US	Hess Corporation	20191216	62.94	65.3925	62.94	64.6	3467731	62.311	up	up	correct
HESM.US	Hess Midstream LP	20191216	20.81	21.03	20.7	20.82	445388	17.5133	up	up	correct
HFC.US	HollyFrontier Corporation	20191216	50.41	51.72	50.14	51.54	1612091	48.6364	up	up	correct
HFRO.US	PA	20191216	25.33	25.35	25.3179	25.35	10825	22.4407	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20191216	23.64	23.64	23.46	23.46	2100	23.46	down	down	correct
HGLB.US	Highland Global Allocation Fund	20191216	9.04	9.19	9.04	9.15	100215	6.991	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191216	34.69	34.95	34.47	34.5	542400	34.5	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20191216	118.45	120.59	118	120.25	383502	120.25	up	up	correct
HI.US	Hillenbrand Inc	20191216	33.36	33.74	33.24	33.26	728628	31.5917	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191216	61.42	61.64	60.81	61.06	1745008	57.9348	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20191216	252.64	253.75	251.28	252.31	216744	240.8769	down	up	incorrect
HIL.US	Hill International Inc	20191216	3.16	3.235	3.07	3.12	102631	3.12	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191216	4.99	5.03	4.985	5.03	414105	4.2847	up	up	correct
HIW.US	Highwoods Properties Inc	20191216	46.27	46.6	45.92	46.59	695038	42.3612	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191216	6.66	6.7	6.645	6.7	421117	5.5646	up	up	correct
HKIB.US	AMTD International Inc	20191216	8.37	8.75	8.35	8.5	5832	8.5	up	up	correct
HL.US	PB	20191216	50.12	50.12	50.12	50.12	150	44.9033
HLF.US	Herbalife Nutrition Ltd	20191216	45.63	46.755	45.42	46.39	709500	46.39	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20191216	47.96	48.43	47.96	48.05	235509	46.0935	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20191216	47.09	47.51	45.53	45.87	77351	45.2056	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191216	108.04	109.3	107.7	108.48	2516708	108.3138	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20191216	9.41	9.58	9.13	9.16	1305286	9.16	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191216	29.31	29.38	29.29	29.35	475385	27.7375	up	up	correct
HMLP.US	PA	20191216	26.41	26.45	26.39	26.45	9428	22.063	up	up	correct
HMN.US	Horace Mann Educators Corporation	20191216	44.36	44.85	44.2512	44.57	155136	41.8623	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191216	3.25	3.26	3.16	3.18	4225105	3.1084	down	up	incorrect
HNGR.US	Hanger Inc	20191216	26.7	27.1	26.26	26.36	232009	26.36	down	down	correct
HNI.US	HNI Corporation	20191216	39.81	40.57	39.24	39.31	250238	36.6117	down	down	correct
HNP.US	Huaneng Power International Inc	20191216	20.12	20.2	20.07	20.15	40841	17.7589	up	up	correct
HOG.US	Harley	20191216	37.48	37.68	36.75	36.91	1952877	35.7992	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191216	19.45	19.76	19.3869	19.58	758698	18.6357	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191216	25.16	25.715	24.45	24.57	149819	24.57	down	down	correct
HP.US	Helmerich & Payne Inc	20191216	42.57	43.21	42.39	42.41	1166212	37.3936	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20191216	16.11	16.35	16.07	16.08	6902563	14.9065	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20191216	21.67	21.78	21.67	21.75	66107	18.7249	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191216	22.24	22.3	22.16	22.28	64497	19.2724	up	up	correct
HPQ.US	HP Inc	20191216	20.4	20.69	20.38	20.52	8720853	19.2712	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191216	18.89	18.97	18.89	18.89	79836	16.2566
HQH.US	Tekla Healthcare Investors	20191216	20.88	21.0546	20.88	20.99	276449	17.72	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20191216	17.42	17.58	17.397	17.54	141778	14.8303	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191216	32.4	32.59	32.03	32.49	1049149	30.0376	up	down	incorrect
HRB.US	H&R Block Inc	20191216	23.57	23.8	23.2	23.34	4884951	20.9198	down	down	correct
HRC.US	Hill	20191216	109.43	110.155	108.69	109.78	258898	108.0746	up	up	correct
HRI.US	Herc Holdings Inc	20191216	49.18	49.52	48.68	49.26	164612	49.1276	up	down	incorrect
HRL.US	Hormel Foods Corporation	20191216	44.93	45.07	44.46	44.87	2537880	43.0596	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191216	13.29	13.385	13.13	13.19	84001	12.4955	down	down	correct
HSBC.US	HSBC Holdings plc	20191216	39.27	39.27	38.91	38.92	2293017	36.3984	down	down	correct
HSC.US	Harsco Corporation	20191216	22.58	22.89	22.26	22.27	563057	22.27	down	down	correct
HSY.US	The Hershey Company	20191216	147.37	148.14	146.5	146.78	917327	140.7964	down	down	correct
HT.US	PE	20191216	25.2227	25.72	25.22	25.24	7905	20.5511	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191216	29.1	29.38	28.71	29.3	1899114	26.9712	up	up	correct
HTD.US	John Hancock Tax	20191216	26.97	27.2	26.97	27.19	40625	23.4802	up	up	correct
HTGC.US	Hercules Capital Inc	20191216	14.24	14.27	14.16	14.16	602267	11.5634	down	down	correct
HTH.US	Hilltop Holdings Inc	20191216	25.95	26.28	25.45	25.51	582961	24.6919	down	down	correct
HTY.US	John Hancock Investments	20191216	6.95	6.98	6.9	6.98	80225	5.6535	up	up	correct
HUBB.US	Hubbell Incorporated	20191216	147.3	147.97	146.83	147.38	207189	140.6391	up	up	correct
HUBS.US	HubSpot Inc	20191216	152.13	158.015	151.79	157.38	1215420	157.38	up	down	incorrect
HUM.US	Humana Inc	20191216	356.52	370.59	352.63	365.88	2135142	361.0273	up	up	correct
HUN.US	Huntsman Corporation	20191216	24.36	24.45	23.86	23.92	1313207	22.5694	down	up	incorrect
HUYA.US	HUYA Inc	20191216	17.03	17.49	16.4	17.37	4107700	17.37	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191216	20.88	21.07	20.69	20.84	171971	17.1903	down	down	correct
HWM.US	Howmet Aerospace Inc	20191216	31.59	31.985	31.59	31.8	3954132	31.7422	up	up	correct
HXL.US	Hexcel Corporation	20191216	76.5	78.32	75.32	76.73	1178168	76.5549	up	up	correct
HY.US	Hyster	20191216	64	64.35	62.9	63.33	102231	60.2552	down	down	correct
HYB.US	The New America High Income Fund Inc	20191216	8.92	8.96	8.9	8.96	87020	7.7611	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191216	15.28	15.36	15.27	15.3002	108277	13.0424	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20191216	11.19	11.24	11.19	11.23	560041	9.5055	up	up	correct
HZN.US	Horizon Global Corporation	20191216	3.39	3.52	3.36	3.42	55836	3.42	up	down	incorrect
HZO.US	MarineMax Inc	20191216	16.72	16.85	16.11	16.32	361109	16.32	down	down	correct
IAA.US	IAA Inc	20191216	45.74	46.18	45.54	45.55	3347820	45.55	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191216	8.44	8.62	8.44	8.49	32437	6.9992	up	up	correct
IAG.US	IAMGOLD Corporation	20191216	3.42	3.47	3.36	3.39	3681804	3.39	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191216	51.82	51.82	51.04	51.7	8331	49.775	down	down	correct
IBM.US	International Business Machines Corporation	20191216	134.8188	135.3283	133.7297	134.0095	3049325	115.9007	down	down	correct
IBN.US	ICICI Bank Limited	20191216	15.14	15.25	15.13	15.19	7573855	15.1451	up	up	correct
IBP.US	Installed Building Products Inc	20191216	71	71.26	69.89	70	238236	69.3144	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20191216	1.04	1.21	1.03	1.05	10620	21	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191216	92.43	92.53	91.81	92.27	2883269	90.1185	down	down	correct
ICL.US	ICL Group Ltd	20191216	4.56	4.6	4.55	4.55	179420	4.0063	down	down	correct
IDA.US	IDACORP Inc	20191216	105.3	106.66	105.06	106.63	281561	100.6601	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191216	11.49	11.56	11.45	11.46	170798	9.7357	down	down	correct
IDT.US	IDT Corporation	20191216	6.47	6.77	6.42	6.72	118513	6.72	up	up	correct
IEX.US	IDEX Corporation	20191216	168.51	168.51	166.75	167.2	502692	163.5668	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191216	125.87	126.63	119.65	120	5943428	113.5397	down	down	correct
IFN.US	The India Fund Inc	20191216	20.88	20.88	20.75	20.75	187208	15.8848	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191216	39.9	40.74	39.1554	39.97	123836	35.2619	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191216	10.56	10.69	10.56	10.69	42480	8.9627	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191216	6.19	6.24	6.19	6.21	879218	5.2273	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191216	21.1	21.4728	21.082	21.28	25193	19.6423	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191216	7.92	7.9582	7.88	7.92	316659	6.636
IGT.US	International Game Technology PLC	20191216	14.77	14.82	14.48	14.49	904419	13.9361	down	up	incorrect
IHC.US	Independence Holding Company	20191216	41.76	42.115	41.34	42.04	11227	40.9337	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191216	7.94	7.99	7.92	7.99	160613	6.6193	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20191216	66.65	66.92	66.48	66.62	93838	65.1089	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191216	10.6	10.6	10.53	10.53	32425	9.2411	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191216	10.6	10.6	10.4234	10.55	22377	9.3085	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191216	19.94	20.0162	19.94	20	64022	19.2077	up	down	incorrect
IIIN.US	Insteel Industries Inc	20191216	22.99	23.45	22.94	23.05	104638	20.4544	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191216	15.29	15.32	15.25	15.3	97760	13.9254	up	up	correct
IIPR.US	PA	20191216	29.7	29.88	29.35	29.88	2655	25.9882	up	up	correct
IMAX.US	IMAX Corporation	20191216	22.1	22.33	22	22.06	214981	22.06	down	down	correct
INFO.US	IHS Markit Ltd	20191216	75	75.36	74.6394	74.91	1402908	73.6896	down	down	correct
INFY.US	Infosys Limited	20191216	10.08	10.14	10.07	10.13	7558034	9.6979	up	up	correct
ING.US	ING Groep N.V	20191216	12.06	12.14	12.02	12.02	3716723	11.4047	down	down	correct
INGR.US	Ingredion Incorporated	20191216	87.89	90.6	87.89	90.44	934884	85.0964	up	up	correct
INN.US	Summit Hotel Properties Inc	20191216	12.02	12.07	11.845	11.96	1524353	11.7798	down	down	correct
INS.US	Intelligent Systems Corporation	20191216	42.45	45.2999	42.45	44.37	65191	44.37	up	down	incorrect
INSI.US	Insight Select Income Fund	20191216	20.44	20.6	20.3295	20.59	22624	17.91	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191216	72.07	72.9	70.71	71	191384	71	down	down	correct
INSW.US	PA	20191216	25.91	26.13	25.7555	26.03	10000	25.4784	up	down	incorrect
INT.US	World Fuel Services Corporation	20191216	42.59	43.7	42.34	43.28	384895	41.8542	up	up	correct
INVH.US	Invitation Homes Inc	20191216	28.97	29.26	28.795	29.18	5367092	28.0414	up	up	correct
IO.US	ION Geophysical Corporation	20191216	8.81	9.03	8.67	8.83	123724	8.83	up	up	correct
IP.US	International Paper Company	20191216	46.84	46.92	46.11	46.2	4865509	40.0398	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191216	23.14	23.17	22.825	22.89	3608205	21.0173	down	down	correct
IPI.US	Intrepid Potash Inc	20191216	2.43	2.5	2.375	2.41	137709	24.1	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20191216	12.5	12.5	12.46	12.48	54834	11.3463	down	down	correct
IQV.US	IQVIA Holdings Inc	20191216	145.94	147.14	145.12	146.53	1289530	146.53	up	up	correct
IR.US	Ingersoll Rand Inc	20191216	35.83	36.19	35.51	36.18	1340333	34.7429	up	up	correct
IRL.US	The New Ireland Fund Inc	20191216	9.69	9.78	9.6837	9.73	11471	7.7804	up	up	correct
IRM.US	Iron Mountain Incorporated	20191216	31.59	31.82	31.48	31.8	4619664	27.5409	up	up	correct
IRT.US	Independence Realty Trust Inc	20191216	13.73	14.12	13.72	14.04	685012	12.8669	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191216	15.06	15.15	15.06	15.14	142236	12.868	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20191216	26.1	26.3	26.07	26.27	34517	26.27	up	up	correct
IT.US	Gartner Inc	20191216	158.35	159.14	157.525	157.94	345726	157.94	down	down	correct
ITCB.US	Itaú Corpbanca	20191216	8.4	8.76	7.9	7.9	8965	6.9784	down	down	correct
ITGR.US	Integer Holdings Corporation	20191216	79.51	80.9	79.51	80.26	150993	80.26	up	down	incorrect
ITT.US	ITT Inc	20191216	73.36	73.78	72.96	73.19	672182	71.6277	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191216	8.8635	8.9735	8.7536	8.7536	16443949	6.6856	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20191216	178.42	178.9	177.21	177.47	881924	169.2861	down	down	correct
IVC.US	Invacare Corporation	20191216	9.42	9.8	9.27	9.28	316741	9.2494	down	up	incorrect
IVH.US	Ivy Funds	20191216	13.54	13.62	13.54	13.6	59741	11.558	up	down	incorrect
IVR.US	PC	20191216	26.01	26.45	26.01	26.16	17174	22.2475	up	up	correct
IVZ.US	Invesco Ltd	20191216	17.85	18.08	17.79	17.9	7401277	16.4043	up	up	correct
IX.US	ORIX Corporation	20191216	84.78	85.06	84.58	84.84	15414	80.5758	up	up	correct
J.US	Jacobs Engineering Group Inc	20191216	90.17	90.375	88.83	89.27	1642932	87.9275	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20191216	9.99	9.99	9.71	9.72	25788	9.72	down	down	correct
JBGS.US	JBG SMITH Properties	20191216	39.02	39.19	38.67	39.1	2903074	36.9164	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191216	29.25	29.25	29.25	29.25	150	26.2865
JBL.US	Jabil Inc	20191216	40.07	40.83	40.06	40.64	2212620	40.0157	up	up	correct
JBT.US	John Bean Technologies Corporation	20191216	115.4	116.23	112.85	113.24	197940	112.4464	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191216	14.5	14.5	14.29	14.34	40977	11.971	down	down	correct
JCI.US	Johnson Controls International plc	20191216	40.72	40.98	40.46	40.6	9359422	38.8321	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191216	9.89	10	9.876	9.98	85388	8.8177	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191216	10.84	10.87	10.72	10.77	42422	9.2208	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191216	21.66	21.72	21.57	21.57	1150267	20.3172	down	down	correct
JELD.US	JELD	20191216	23.82	24.21	23.805	23.98	858958	23.98	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191216	9.08	9.08	8.8026	9.08	36868	8.1724
JEQ.US	Aberdeen Japan Equity Fund Inc	20191216	7.99	8	7.95	8	10174	7.4034	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191216	9.71	9.81	9.71	9.81	349265	8.499	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191216	16.05	16.11	15.98	16.09	42146	13.6935	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191216	10.95	10.95	10.71	10.8	9718	9.791	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191216	10.05	10.05	10	10.03	54811	9.4669	down	down	correct
JHG.US	Janus Henderson Group plc	20191216	25.04	25.28	24.855	24.89	790510	22.4281	down	down	correct
JHI.US	John Hancock Investors Trust	20191216	17.46	17.5	17.4	17.48	11562	14.8539	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191216	14.45	14.46	14.3074	14.35	19549	12.9018	down	down	correct
JHX.US	James Hardie Industries plc	20191216	19.46	19.49	19.34	19.43	9363	18.816	down	down	correct
JILL.US	J.Jill Inc	20191216	1.04	1.04	0.96	0.9626	658551	4.813	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191216	21.65	21.89	21.325	21.8	876651	21.8	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191216	170.96	171.93	170.51	171.22	243036	171.22	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191216	21.89	22	21.86	21.94	39778	19.93	up	down	incorrect
JMIA.US	Jumia Technologies AG	20191216	5.35	5.53	5.35	5.44	378059	5.44	up	down	incorrect
JMM.US	Nuveen Multi	20191216	7.39	7.39	7.22	7.2799	12364	6.6289	down	down	correct
JMP.US	JMP Group LLC	20191216	3.04	3.12	3.04	3.12	18132	3.0195	up	up	correct
JNJ.US	Johnson & Johnson	20191216	141.73	142.85	141.49	141.79	5353158	134.6441	up	up	correct
JNPR.US	Juniper Networks Inc	20191216	24.27	24.57	24.02	24.11	3617330	22.6092	down	down	correct
JOE.US	The St. Joe Company	20191216	20.56	20.63	20.33	20.47	403606	20.2864	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191216	9.45	9.58	9.44	9.57	72526	7.8951	up	up	correct
JP.US	Jupai Holdings Limited	20191216	1.76	1.76	1.71	1.7252	11791	1.7252	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191216	10.33	10.39	10.3016	10.39	179142	9.0224	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191216	25.22	25.5	25.18	25.4944	54583	22.3164	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191216	9.99	10.04	9.98	10.02	444914	8.776	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191216	25.21	25.21	25	25.025	6331	22.2067	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191216	7.46	7.53	7.448	7.53	1007774	5.7951	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191216	17.94	18	17.93	17.98	70161	15.1941	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191216	9.57	9.65	9.56	9.65	276132	8.364	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191216	10.27	10.31	10.22	10.31	99758	8.7503	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191216	14.8	14.84	14.77	14.78	48182	12.7828	down	up	incorrect
JT.US	Jianpu Technology Inc	20191216	1.6	1.7	1.6	1.66	179686	13.28	up	up	correct
JTA.US	Nuveen Tax	20191216	11.73	11.8867	11.71	11.86	44563	10.2512	up	up	correct
JTD.US	Nuveen Tax	20191216	17.25	17.388	17.16	17.34	18708	14.9974	up	down	incorrect
JW.US	B	20191216	49.28	49.28	49.08	49.23	619	47.1501	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191216	49.28	49.28	49.08	49.23	619	46.2775	down	up	incorrect
JWN.US	Nordstrom Inc	20191216	38.68	39.19	38.3	38.86	3006763	38.3649	up	down	incorrect
K.US	Kellogg Company	20191216	66.47	66.59	65.92	66.28	2043195	61.6436	down	down	correct
KAI.US	Kadant Inc	20191216	107.72	108.16	104.71	104.95	94392	103.3129	down	down	correct
KAMN.US	Kaman Corporation	20191216	67.86	68.24	66.86	67.12	188471	64.7429	down	up	incorrect
KAR.US	KAR Auction Services Inc	20191216	21.55	21.82	21.55	21.61	1810368	21.1344	up	down	incorrect
KB.US	KB Financial Group Inc	20191216	41.63	42.01	41.63	41.86	63599	38.5759	up	up	correct
KBH.US	KB Home	20191216	34.96	35.14	34.58	34.79	1087827	33.8539	down	down	correct
KBR.US	KBR Inc	20191216	30.13	30.71	29.975	30.63	2032396	29.7663	up	up	correct
KEN.US	Kenon Holdings Ltd	20191216	20.5233	20.7057	20.5233	20.7057	957	16.9704	up	up	correct
KEP.US	Korea Electric Power Corporation	20191216	11.72	11.79	11.69	11.77	114112	11.235	up	down	incorrect
KEX.US	Kirby Corporation	20191216	82.58	83.49	82.44	82.81	230616	82.81	up	up	correct
KEY.US	PK	20191216	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191216	108.05	108.44	104.91	105.17	1725176	105.17	down	up	incorrect
KF.US	The Korea Fund Inc	20191216	28.81	29.25	28.8	28.95	12743	22.3793	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20191216	1.79	1.8	1.73	1.75	29524	1.75	down	down	correct
KFY.US	Korn Ferry	20191216	41.8	42.37	41.8	41.85	711293	40.9128	up	up	correct
KGC.US	Kinross Gold Corporation	20191216	4.35	4.385	4.26	4.28	11596451	4.1692	down	down	correct
KIM.US	PM	20191216	26	26.1345	26	26.03	3205	23.4963	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191216	15.44	15.48	15.4	15.48	55970	12.8252	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191216	42.65	42.81	41.76	41.92	1353295	40.6692	down	up	incorrect
KLR.US	Kaleyra Inc	20191216	9.12	9.12	7.97	8.25	80300	8.25	down	down	correct
KMB.US	Kimberly	20191216	136.49	137.11	135.73	135.82	2119008	127.4721	down	down	correct
KMI.US	Kinder Morgan Inc	20191216	20.34	20.59	20.271	20.58	11817730	17.9964	up	up	correct
KMPR.US	Kemper Corporation	20191216	76.25	77.7	75.8745	77.01	505044	74.3722	up	up	correct
KMT.US	Kennametal Inc	20191216	38.71	38.733	37.64	37.74	865653	35.9136	down	down	correct
KMX.US	CarMax Inc	20191216	99.2	99.415	97.97	98	1617340	98	down	down	correct
KN.US	Knowles Corporation	20191216	21.89	21.96	21.51	21.53	845498	21.53	down	up	incorrect
KNL.US	Knoll Inc	20191216	27.1	27.66	27.1	27.22	206585	26.3196	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191216	19.3	19.74	19.3	19.66	149604	15.3421	up	up	correct
KNX.US	Knight	20191216	37.59	37.75	36.66	36.73	1924806	36.1578	down	down	correct
KO.US	The Coca	20191216	54.69	54.83	54.37	54.42	9538429	51.0111	down	down	correct
KODK.US	Eastman Kodak Company	20191216	3.11	3.11	2.93	3.01	274860	3.01	down	up	incorrect
KOF.US	Coca	20191216	60.74	60.74	59.99	60.35	49015	54.4269	down	up	incorrect
KOP.US	Koppers Holdings Inc	20191216	38	38.26	36.71	36.85	276365	36.85	down	down	correct
KOS.US	Kosmos Energy Ltd	20191216	5.31	5.6	5.3	5.49	8729400	5.3968	up	down	incorrect
KR.US	The Kroger Co	20191216	28.15	28.37	27.955	28.31	6643835	27.1642	up	up	correct
KRA.US	Kraton Corporation	20191216	24.44	24.9	24	24.11	164883	24.11	down	down	correct
KRC.US	Kilroy Realty Corporation	20191216	81.84	82.69	81.43	81.84	754981	76.8806
KRG.US	Kite Realty Group Trust	20191216	18.1	18.16	17.69	18.14	866879	16.5116	up	up	correct
KRO.US	Kronos Worldwide Inc	20191216	13.55	14.05	13.445	13.51	954934	12.0973	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191216	16.5	16.9	16.4375	16.8	51856	13.8861	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191216	11.94	11.9901	11.9201	11.99	36873	10.9262	up	up	correct
KSS.US	Kohl's Corporation	20191216	48.87	50.131	48.72	49.79	3700249	47.1529	up	up	correct
KSU.US	P	20191216	27.7385	27.7385	27.7385	27.7385	0	26.0798
KT.US	KT Corporation	20191216	11.38	11.51	11.38	11.44	576352	10.4203	up	up	correct
KTB.US	Kontoor Brands Inc	20191216	39.36	39.73	38.69	38.71	501037	36.6023	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20191216	11.39	11.42	11.37	11.38	58184	10.4239	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191216	32.46	32.46	32.46	32.46	191	28.6727
KTN.US	Credit	20191216	32.33	32.33	32.02	32.2523	5385	28.4486	down	down	correct
KW.US	Kennedy	20191216	22.33	22.5	22.19	22.44	365783	20.2875	up	up	correct
KWR.US	Quaker Chemical Corporation	20191216	160.39	161.33	158.57	159.19	102773	156.7364	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191216	13.64	14.05	13.62	14.05	1473400	11.1626	up	up	correct
L.US	Loews Corporation	20191216	50.99	51.375	50.815	51.07	928904	50.5221	up	up	correct
LAC.US	Lithium Americas Corp	20191216	3.1	3.2228	3.1	3.13	209849	3.13	up	up	correct
LAD.US	Lithia Motors Inc	20191216	158.42	159.57	153.48	154.16	248383	152.3403	down	down	correct
LADR.US	Ladder Capital Corp	20191216	17.2	17.31	17.13	17.2	564839	14.9574
LAIX.US	LAIX Inc	20191216	3.28	3.59	3.1	3.25	273346	3.25	down	down	correct
LAZ.US	Lazard Ltd	20191216	39.28	39.37	38.77	39.08	1143100	35.442	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20191216	10.64	10.99	10.55	10.94	1010200	10.8497	up	up	correct
LC.US	LendingClub Corporation	20191216	13.13	13.29	13.04	13.05	358333	13.05	down	down	correct
LCI.US	Lannett Company Inc	20191216	9.08	9.4312	9.08	9.16	527837	9.16	up	up	correct
LCII.US	LCI Industries	20191216	103.67	104.1	102.46	102.86	210634	97.971	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20191216	92.44	92.5	91.395	91.64	1403344	89.0222	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191216	26.51	26.65	26.4	26.61	40845	22.6344	up	up	correct
LEA.US	Lear Corporation	20191216	133.88	140.925	133.57	139.02	2406501	136.4757	up	up	correct
LEAF.US	Leaf Group Ltd	20191216	3.87	3.93	3.735	3.77	39909	3.77	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191216	51.03	51.5125	50.71	51.18	1377640	47.346	up	up	correct
LEJU.US	Leju Holdings Limited	20191216	1.85	1.85	1.82	1.83	97012	1.83	down	down	correct
LEN.US	Lennar Corporation	20191216	58.31	58.62	57.44	58.11	2994456	56.9451	down	down	correct
LENB.US	Lennar Corporation	20191216	46.35	46.35	45.57	45.87	137331	44.8622	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191216	8.44	8.51	8.44	8.49	119441	7.6966	up	up	correct
LEVI.US	Levi Strauss & Co	20191216	19.15	19.18	18.41	18.78	1095337	18.3999	down	down	correct
LFC.US	China Life Insurance Company Limited	20191216	13.69	13.7141	13.64	13.67	257276	12.3738	down	down	correct
LGC.US	U	20191216	10.25	10.35	10.24	10.25	527485	8.8726
LGF.US	B	20191216	9.09	9.24	8.95	8.96	1120167	8.96	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191216	9.81	9.92	9.59	9.61	911019	9.61	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191216	16.12	16.32	16.12	16.25	77790	13.529	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191216	167.64	168.245	166.235	167.31	550222	167.31	down	down	correct
LHX.US	L3Harris Technologies Inc	20191216	200.59	202.45	199.1	201.34	1322708	194.0428	up	down	incorrect
LII.US	Lennox International Inc	20191216	256.26	259	254.9	258	319878	251.7296	up	up	correct
LIN.US	Linde plc	20191216	211.1	211.17	209.82	210.02	1797239	203.5269	down	down	correct
LINX.US	Linx S.A	20191216	7.74	7.78	7.66	7.66	270000	7.5042	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20191216	0.8752	0.91	0.8153	0.9044	73647	0.9044	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191216	10.6	10.78	10.01	10.11	1465643	10.11	down	up	incorrect
LLY.US	Eli Lilly and Company	20191216	123.07	124.26	122.06	122.85	3468563	118.6474	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20191216	387.9	388.35	384.048	385.95	847464	365.2317	down	down	correct
LNC.US	Lincoln National Corporation	20191216	60.47	60.84	60.09	60.42	1415907	56.3517	down	down	correct
LND.US	BrasilAgro	20191216	4.21	4.5	4.21	4.4463	21069	3.961	up	up	correct
LNN.US	Lindsay Corporation	20191216	94.4	95.79	93.49	94.15	66592	92.2477	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191216	6.78	6.96	6.74	6.84	233772	6.4515	up	up	correct
LOW.US	Lowe's Companies Inc	20191216	119.47	121.17	119.275	120.08	3749106	116.3235	up	up	correct
LPG.US	Dorian LPG Ltd	20191216	14.88	14.93	14.67	14.74	443866	13.6148	down	down	correct
LPI.US	Laredo Petroleum Inc	20191216	2.72	2.89	2.7	2.82	316865	56.4	up	down	incorrect
LPL.US	LG Display Co. Ltd	20191216	6.99	7.06	6.94	6.96	484117	6.96	down	down	correct
LPX.US	Louisiana	20191216	28.68	28.825	28.47	28.51	1172996	27.5811	down	down	correct
LRN.US	Stride Inc	20191216	19.84	20.08	19.75	19.79	223963	19.79	down	up	incorrect
LSI.US	Life Storage Inc	20191216	104.04	104.15	102.89	103.84	956017	64.3741	down	down	correct
LSPD.US	Lightspeed POS Inc	20191216	24.957	24.957	24.957	24.957	599	24.957
LTC.US	LTC Properties Inc	20191216	44.04	44.28	43.38	44.1	458622	38.8526	up	up	correct
LTHM.US	Livent Corporation	20191216	8.94	8.99	8.19	8.31	3067900	8.31	down	down	correct
LUB.US	Luby's Inc	20191216	2.19	2.19	2.1411	2.15	14204	1.3085	down	down	correct
LUMN.US	Lumen Technologies Inc	20191216	13.69	13.965	13.545	13.58	9478764	11.7106	down	down	correct
LUV.US	Southwest Airlines Co	20191216	54.55	54.925	54.335	54.35	3294340	54.1416	down	down	correct
LVS.US	Las Vegas Sands Corp	20191216	68.9	69.37	68.03	68.1	3394550	66.768	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191216	84.05	84.585	83.4578	83.97	1173051	81.7194	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191216	18.57	18.86	18.22	18.74	79154	17.6513	up	up	correct
LXP.US	PC	20191216	56.3757	57.33	56.3757	57.33	3203	51.1078	up	up	correct
LXU.US	LSB Industries Inc	20191216	3.55	3.74	3.52	3.69	304132	2.8385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191216	93.75	94.53	93.52	93.65	2008816	85.8297	down	down	correct
LYG.US	Lloyds Banking Group plc	20191216	3.54	3.58	3.52	3.57	8584828	3.2153	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191216	64.68	65.47	63.23	63.56	5895930	63.56	down	down	correct
LZB.US	La	20191216	31.48	31.78	30.99	31.02	483900	30.1867	down	down	correct
M.US	Macy's Inc	20191216	15.31	15.76	15.25	15.63	20684415	14.8119	up	up	correct
MA.US	Mastercard Incorporated	20191216	298.11	299.48	296.855	296.96	4211227	293.9258	down	down	correct
MAA.US	PI	20191216	65.29	65.85	65.25	65.85	2595	57.7451	up	up	correct
MAC.US	The Macerich Company	20191216	26.24	26.58	25.905	26.2	3936016	23.1052	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20191216	43.35	43.62	43.215	43.57	432178	37.8259	up	up	correct
MAN.US	ManpowerGroup Inc	20191216	97.43	97.7	95.98	96.08	375072	91.2621	down	down	correct
MANU.US	Manchester United plc	20191216	18.43	18.58	18.35	18.55	59541	18.1298	up	up	correct
MAS.US	Masco Corporation	20191216	47.67	47.8	47.03	47.1	2612244	45.7787	down	up	incorrect
MATX.US	Matson Inc	20191216	37.98	39.89	37.98	39.52	290299	38.0193	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191216	10.8	10.83	10.77	10.81	185662	9.8388	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20191216	11.83	13	11.8	13	3245503	12.9546	up	up	correct
MBI.US	MBIA Inc	20191216	9.3	9.35	9.235	9.27	648393	9.27	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191216	9.75	9.8	9.7	9.73	3085002	7.614	down	down	correct
MC.US	Moelis & Company	20191216	31.56	32.17	31.45	31.58	382882	25.4839	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191216	14.26	14.3	14.22	14.3	60259	13.1392	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20191216	47.55	48.5	47.3	48.17	43418	48.17	up	down	incorrect
MCD.US	McDonald's Corporation	20191216	197.59	198.16	196.475	197.88	3650140	188.7418	up	down	incorrect
MCI.US	Barings Corporate Investors	20191216	16.6336	16.8954	16.6037	16.726	16618	14.5498	up	up	correct
MCK.US	McKesson Corporation	20191216	140.97	143.42	140.02	142.2	1096605	139.446	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191216	6.58	6.6	6.54	6.54	68062	5.2836	down	up	incorrect
MCO.US	Moody's Corporation	20191216	237.21	239.52	235.82	236.1	662755	232.4327	down	down	correct
MCR.US	MFS Charter Income Trust	20191216	8.36	8.39	8.36	8.39	60381	7.0576	up	up	correct
MCS.US	The Marcus Corporation	20191216	32.11	32.75	32.06	32.55	135518	32.335	up	up	correct
MCY.US	Mercury General Corporation	20191216	48.76	49.36	48.68	48.7	239803	44.0277	down	down	correct
MD.US	MEDNAX Inc	20191216	27.65	27.78	27.29	27.43	889302	27.43	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191216	39.41	39.75	38.85	39	513823	33.8086	down	down	correct
MDLA.US	Medallia Inc	20191216	31.01	31.95	30.01	31.23	1288238	31.23	up	down	incorrect
MDLQ.US	Medley LLC	20191216	17.09	17.1507	16.9185	17.1	9784	13.0748	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191216	16.09	16.25	15.99	16.16	11298	11.9574	up	up	correct
MDP.US	Meredith Corporation	20191216	35.51	36.57	35.51	36.08	547848	35.3016	up	up	correct
MDT.US	Medtronic plc	20191216	114.07	114.97	114.01	114.54	4304190	109.012	up	up	correct
MDU.US	MDU Resources Group Inc	20191216	29.01	29.38	29	29.37	1190145	27.6228	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191216	9.27	9.27	8.9	8.98	95600	8.98	down	down	correct
MED.US	Medifast Inc	20191216	91.43	95.18	91.43	94.36	365477	87.6474	up	up	correct
MEI.US	Methode Electronics Inc	20191216	40.23	40.81	39.77	39.95	392383	38.9383	down	down	correct
MER.US	PK	20191216	26.79	26.79	26.55	26.74	73300	25.1599	down	down	correct
MFC.US	Manulife Financial Corporation	20191216	19.39	19.715	19.37	19.56	2187695	17.6569	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191216	3.13	3.16	3.13	3.15	128351	2.9129	up	up	correct
MFGP.US	Micro Focus International plc	20191216	14.6	14.76	14.4	14.46	693971	12.4768	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191216	13.29	13.33	13.25	13.26	83957	12.2216	down	down	correct
MFM.US	MFS Municipal Income Trust	20191216	7.01	7.04	7	7.04	66660	6.4017	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191216	26.1389	26.15	26.083	26.1394	14526	23.914	up	down	incorrect
MFV.US	MFS Special Value Trust	20191216	6.27	6.45	6.27	6.405	33719	5.3173	up	down	incorrect
MG.US	Mistras Group Inc	20191216	14.26	14.28	14.03	14.28	114077	14.28	up	up	correct
MGA.US	Magna International Inc	20191216	55.36	56.13	55.11	55.48	654248	52.6533	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191216	4.56	4.59	4.5545	4.58	163981	4.0644	up	up	correct
MGM.US	MGM Resorts International	20191216	32.93	33.07	32.725	32.95	5635721	32.6901	up	up	correct
MGP.US	MGM Growth Properties LLC	20191216	29.42	29.505	29.06	29.27	2571701	25.6832	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191216	26.54	26.6	26.5053	26.6	20544	23.8412	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191216	24.81	25.78	24.7774	25.4	70848	22.2655	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191216	12.01	12.43	11.98	12.2	2279784	12.1323	up	up	correct
MH.US	PD	20191216	5.2	5.2048	5.15	5.18	8302	5.18	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191216	16.83	16.89	16.81	16.89	8900	15.4123	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20191216	7.71	7.7216	7.66	7.7091	7140	7.1801	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191216	11.99	11.99	11.96	11.97	39123	10.9331	down	down	correct
MHK.US	Mohawk Industries Inc	20191216	138	139.445	137.31	137.35	387602	137.35	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191216	18.67	18.67	18.5	18.5	6512	17.7792	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191216	13.64	13.64	13.55	13.56	37363	12.3991	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191216	21.5	21.62	21.25	21.3555	7389	17.9659	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20191216	43	43.33	42.92	43.17	519700	2.4965	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191216	3.76	3.79	3.76	3.79	481753	3.243	up	up	correct
MITT.US	PC	20191216	26.15	26.15	25.94	26	7755	21.8529	down	down	correct
MIXT.US	MiX Telematics Limited	20191216	12.32	12.4	12.27	12.3	51732	11.7792	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191216	14.03	14.05	14.01	14.01	25671	12.8214	down	down	correct
MKC.US	V	20191216	84.965	84.965	83.85	83.85	1400	81.3719	down	down	correct
MKL.US	Markel Corporation	20191216	1135.92	1143.66	1132.025	1138.92	40096	1138.92	up	down	incorrect
MLI.US	Mueller Industries Inc	20191216	32.38	32.69	31.98	32.04	219099	31.2013	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191216	276.83	279.38	274.06	274.59	419043	270.1448	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191216	10.86	10.9855	10.855	10.9	3906	10.9	up	up	correct
MLR.US	Miller Industries Inc	20191216	36.75	37.27	36.6	36.74	25473	35.229	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191216	111.35	111.83	110.21	111.65	1439317	108.0818	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191216	21.1	21.23	21	21.15	34234	19.225	up	up	correct
MMI.US	Marcus & Millichap Inc	20191216	36.71	36.77	36.12	36.22	147159	36.22	down	down	correct
MMM.US	3M Company	20191216	168.94	170.83	168.19	170.75	2917226	159.5557	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191216	62.6	63.515	62.52	63.27	1100012	52.6345	up	up	correct
MMS.US	Maximus Inc	20191216	73.38	74.22	73.22	73.75	365704	71.6525	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191216	6.14	6.16	6.12	6.14	145406	5.2133
MMU.US	Western Asset Managed Municipals Fund Inc	20191216	13.6	13.6	13.481	13.5201	65379	12.4625	down	down	correct
MN.US	Manning & Napier Inc	20191216	1.74	1.83	1.74	1.8	88308	1.7319	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20191216	15.1	15.17	15.09	15.17	27948	13.985	up	up	correct
MNR.US	PC	20191216	25.04	25.0469	24.98	25.0245	47274	22.1522	down	down	correct
MNRL.US	Brigham Minerals Inc	20191216	18.72	18.82	18.35	18.66	593300	15.7009	down	down	correct
MO.US	Altria Group Inc	20191216	50.72	50.96	50.35	50.6	10792336	42.3863	down	down	correct
MOD.US	Modine Manufacturing Company	20191216	7.45	7.66	7.44	7.44	624639	7.44	down	down	correct
MODN.US	Model N Inc	20191216	32.96	34.26	32.82	34.25	667725	34.25	up	up	correct
MOG.US	A	20191216	90.49	90.86	88.715	88.78	294448	86.8174	down	down	correct
MOGU.US	MOGU Inc	20191216	1.96	2.19	1.96	2.11	226747	2.11	up	up	correct
MOH.US	Molina Healthcare Inc	20191216	130.55	137.83	130.55	134.21	893418	134.21	up	down	incorrect
MOS.US	The Mosaic Company	20191216	18.9	19.88	18.9	19.48	5078666	19.094	up	up	correct
MOV.US	Movado Group Inc	20191216	20.77	21.27	20.76	20.84	326395	20.2125	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191216	14.1	14.1149	14.07	14.07	11382	12.901	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191216	59.21	61.585	58.9603	60.75	8166001	55.1881	up	up	correct
MPLX.US	MPLX LP	20191216	24.84	25.77	24.83	25.69	3072480	19.7487	up	up	correct
MPV.US	Barings Participation Investors	20191216	16.15	16.2986	16.01	16.22	17896	14.2492	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20191216	19.96	20.19	19.78	20.13	6243100	18.0963	up	up	correct
MPX.US	Marine Products Corporation	20191216	15.95	15.95	15.55	15.59	34263	14.7011	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191216	12.96	13.0147	12.95	12.99	10272	11.8733	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191216	15.1	15.1	15.02	15.05	44185	13.7163	down	down	correct
MRC.US	MRC Global Inc	20191216	13.96	14.23	13.85	13.92	816086	13.92	down	down	correct
MRK.US	Merck & Co. Inc	20191216	89.5818	89.9266	89.1122	89.2221	9880891	79.6238	down	down	correct
MRO.US	Marathon Oil Corporation	20191216	12.86	13.23	12.86	13.13	10286390	12.8096	up	up	correct
MS.US	PL	20191216	25.09	25.09	25.01	25.08	754825	22.9438	down	up	incorrect
MSA.US	MSA Safety Incorporated	20191216	127.51	128.18	126.355	126.61	134513	123.6199	down	down	correct
MSB.US	Mesabi Trust	20191216	23.32	23.79	23.22	23.27	65057	19.3667	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20191216	19.87	19.87	19.87	19.87	251	19.87
MSCI.US	MSCI Inc	20191216	262.41	264.41	260.88	261.19	388745	257.2839	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191216	9.82	9.82	9.75	9.77	92733	8.7149	down	down	correct
MSGS.US	W	20191216	282.64	285.61	281.99	283.17	127205	281.3223	up	up	correct
MSI.US	Motorola Solutions Inc	20191216	161.88	162.96	160.82	161.4	1413395	156.5725	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20191216	74.28	74.74	73.895	74.32	459361	61.575	up	up	correct
MT.US	ArcelorMittal	20191216	18.87	18.89	18.42	18.42	2068574	18.2494	down	down	correct
MTB.US	M&T Bank Corporation	20191216	171.81	172.63	169.98	170.03	559292	159.0118	down	down	correct
MTD.US	Mettler	20191216	778.41	786.01	775.735	781.27	153870	781.27	up	up	correct
MTDR.US	Matador Resources Company	20191216	15.81	16.6	15.755	16.08	3366858	16.0174	up	up	correct
MTG.US	MGIC Investment Corporation	20191216	14.45	14.505	14.29	14.45	2943032	13.8189
MTH.US	Meritage Homes Corporation	20191216	64.79	64.81	63.43	63.53	756345	63.53	down	up	incorrect
MTL.US	P	20191216	0.69	0.69	0.67	0.6837	1060	0.6837	down	up	incorrect
MTN.US	Vail Resorts Inc	20191216	243.8	251.805	243.26	248	384404	241.9289	up	up	correct
MTOR.US	Meritor Inc	20191216	24.67	24.99	24.46	24.46	903836	24.46	down	down	correct
MTR.US	Mesa Royalty Trust	20191216	6.46	6.52	6.38	6.465	8795	5.8232	up	down	incorrect
MTRN.US	Materion Corporation	20191216	60.41	60.98	59.07	59.29	147384	58.4341	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191216	21.2	21.25	21.09	21.15	26609	20.2686	down	down	correct
MTW.US	The Manitowoc Company Inc	20191216	17.51	17.61	17.22	17.3	245908	17.3	down	down	correct
MTX.US	Minerals Technologies Inc	20191216	57.07	57.77	55.93	55.98	196842	55.6233	down	down	correct
MTZ.US	MasTec Inc	20191216	60.78	62.37	60.57	61.71	847083	61.71	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20191216	14.93	14.98	14.86	14.93	41127	13.594
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191216	13.91	13.97	13.88	13.88	59092	12.7543	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191216	12.61	12.63	12.55	12.58	48375	11.4984	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191216	5.48	5.52	5.43	5.47	1213604	5.1637	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191216	15.27	15.39	15.27	15.315	22482	14.4283	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191216	14.18	14.2215	14.13	14.15	84862	13.0042	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191216	14.32	14.36	14.26	14.27	70901	12.9212	down	up	incorrect
MUR.US	Murphy Oil Corporation	20191216	25.28	25.83	25.14	25.27	2470414	23.532	down	down	correct
MUSA.US	Murphy USA Inc	20191216	117.14	118.23	116.205	118.16	469898	117.106	up	up	correct
MUX.US	McEwen Mining Inc	20191216	1.1	1.12	1.02	1.04	9056765	1.04	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191216	9.07	9.09	9.05	9.07	86593	8.2996
MVO.US	MV Oil Trust	20191216	6.22	6.304	6.2	6.28	30389	4.886	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191216	14.81	14.85	14.762	14.77	17005	13.4518	down	up	incorrect
MWA.US	Mueller Water Products Inc	20191216	11.79	11.83	11.59	11.62	1416094	11.2194	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191216	11.67	11.91	11.43	11.45	271153	11.45	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191216	11.61	11.75	11.61	11.69	5078	11.69	up	up	correct
MXF.US	The Mexico Fund Inc	20191216	13.86	13.8652	13.74	13.83	41157	12.9977	down	up	incorrect
MXL.US	MaxLinear Inc	20191216	21.06	21.56	20.9201	20.99	877734	20.99	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191216	14.12	14.16	14.01	14.13	57668	13.0522	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20191216	14.42	14.45	14.38	14.45	56269	13.1526	up	up	correct
MYE.US	Myers Industries Inc	20191216	17.16	17.28	16.95	17.01	210797	15.9444	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191216	13.46	13.52	13.45	13.45	85226	12.3656	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191216	15.32	15.4	15.32	15.4	20707	13.9246	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191216	13.08	13.08	12.95	12.97	69304	11.883	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191216	15.13	15.75	14.5	15.47	1529876	15.47	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191216	14.92	14.92	14.83	14.86	166946	14.2416	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191216	14.55	14.58	14.53	14.56	307753	13.9047	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191216	14.1	14.16	14.06	14.06	15287	13.4764	down	down	correct
NAT.US	Nordic American Tankers Limited	20191216	4.09	4.25	4.07	4.23	3539809	3.6962	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191216	13.55	13.55	13.49	13.495	10347	12.9887	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191216	21.63	21.63	21.35	21.52	77908	19.3657	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191216	36.96	37.18	36.71	36.85	174278	35.1228	down	down	correct
NBR.US	Nabors Industries Ltd	20191216	2.5	2.73	2.49	2.62	286022	128.0227	up	up	correct
NC.US	NACCO Industries Inc	20191216	49.71	50.28	48.515	50.02	13566	47.2333	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191216	10.68	10.68	10.62	10.63	33887	10.0153	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191216	56.36	56.36	55.19	55.22	1468211	55.22	down	down	correct
NCR.US	NCR Corporation	20191216	34.08	34.51	34.08	34.22	627759	34.22	up	up	correct
NCV.US	PA	20191216	25.98	26.04	25.9758	26.04	2916	23.6132	up	up	correct
NCZ.US	PA	20191216	25.68	25.77	25.68	25.7697	4161	25.0833	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20191216	4	4.04	3.9719	4.04	150461	30.5103	up	up	correct
NEA.US	Nuveen AMT	20191216	14.29	14.3	14.2066	14.25	382769	13.6279	down	down	correct
NEM.US	Newmont Corporation	20191216	41.39	41.45	40.735	40.99	6745603	38.832	down	down	correct
NEP.US	NextEra Energy Partners LP	20191216	53.46	53.53	52.94	53.01	378785	49.367	down	down	correct
NET.US	Cloudflare Inc	20191216	18.2	18.7	18.06	18.37	882440	18.37	up	up	correct
NETI.US	Eneti Inc	20191216	5.91	6.17	5.87	6.01	24164	58.7974	up	up	correct
NEU.US	NewMarket Corporation	20191216	482.2	485.95	477.13	485.95	49693	465.3435	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191216	14.95	14.95	14.82	14.9	34766	13.9963	down	down	correct
NEW.US	Puxin Limited	20191216	9.23	9.5	9	9.28	117821	9.28	up	up	correct
NEWR.US	New Relic Inc	20191216	66.39	67.53	66.125	67	1321415	67	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191216	6.42	6.76	6.37	6.64	2056442	6.64	up	up	correct
NEXA.US	Nexa Resources S.A	20191216	8.89	9.22	8.87	8.91	77182	7.9981	up	up	correct
NFG.US	National Fuel Gas Company	20191216	46.43	46.74	46.27	46.66	759767	43.0767	up	up	correct
NFH.US	WS	20191216	10.35	10.35	10.26	10.27	31170	8.6522	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191216	13.16	13.19	13.11	13.16	236521	11.2167
NGG.US	National Grid plc	20191216	61.87	62.575	61.87	62.52	749606	56.3417	up	down	incorrect
NGL.US	PC	20191216	25.5	25.5	25.4593	25.494	9652	20.3095	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191216	11.79	12.05	11.79	11.87	33995	11.87	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191216	9.7	9.83	9.63	9.64	69989	8.1469	down	up	incorrect
NGVT.US	Ingevity Corporation	20191216	89.43	90.94	88.29	88.64	286373	88.64	down	up	incorrect
NHI.US	National Health Investors Inc	20191216	78.91	79.13	77.8	79.06	399110	69.3774	up	down	incorrect
NI.US	PB	20191216	27.08	27.19	27.055	27.14	28597	24.1314	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191216	13.92	13.9448	13.82	13.84	43833	13.3222	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191216	22.74	22.89	22.7148	22.88	52298	18.8201	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191216	10.46	10.484	10.42	10.4572	12646	10.1269	down	down	correct
NINE.US	Nine Energy Service Inc	20191216	6.65	7.03	6.61	6.98	222518	6.98	up	up	correct
NIO.US	NIO Inc	20191216	2.44	2.55	2.39	2.48	36959896	2.48	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191216	13.86	13.88	13.79	13.88	13607	13.4098	up	up	correct
NJR.US	New Jersey Resources Corporation	20191216	43.55	44.4	43.22	44.34	895780	40.7975	up	up	correct
NKE.US	NIKE Inc	20191216	98.14	99.34	98.06	98.81	8214040	97.1467	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191216	12.41	12.44	12.38	12.42	31956	11.9348	up	up	correct
NKX.US	Nuveen California AMT	20191216	15.1	15.1023	15.03	15.09	104351	14.4739	down	down	correct
NL.US	NL Industries Inc	20191216	4.08	4.22	4.02	4.06	15678	3.7594	down	down	correct
NLS.US	Nautilus Inc	20191216	1.76	1.77	1.61	1.67	596842	1.67	down	down	correct
NLSN.US	Nielsen Holdings plc	20191216	20.09	20.18	19.85	19.98	3579978	19.4895	down	down	correct
NLY.US	PI	20191216	25.72	25.85	25.7	25.85	37243	22.9177	up	up	correct
NM.US	PH	20191216	7.76	7.76	7.41	7.41	1200	7.41	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191216	15.55	15.55	15.35	15.35	42700	13.816	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191216	0.1573	0.1573	0.1534	0.1534	59	1.534	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191216	11.32	11.37	11.29	11.31	17599	10.9497	down	down	correct
NMK.US	PC	20191216	97.6	101.02	97.6	101.02	147	93.578	up	up	correct
NMM.US	Navios Maritime Partners L.P	20191216	17.47	18	17.28	17.3	53524	15.7963	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20191216	8	8	8	8	100	8
NMPRH.US	Navios Maritime Holdings Inc	20191216	7.76	7.76	7.41	7.41	1200	7.41	down	down	correct
NMR.US	Nomura Holdings Inc	20191216	5.11	5.14	5.1	5.1	77646	4.7316	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191216	14.12	14.12	14.01	14.0166	4324	13.4593	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191216	14.21	14.27	14.1468	14.27	4372	13.7642	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191216	14.19	14.21	14.17	14.18	255146	13.438	down	down	correct
NNI.US	Nelnet Inc	20191216	62.26	62.95	61.95	62.58	177435	61.0161	up	up	correct
NNN.US	National Retail Properties Inc	20191216	51.82	52.19	51.27	52.11	1093737	47.0309	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191216	10.39	10.44	10.35	10.39	14957	6.4598
NOA.US	North American Construction Group Ltd	20191216	10.97	11.37	10.96	11.22	100011	10.9452	up	up	correct
NOAH.US	Noah Holdings Limited	20191216	33.34	34.745	33.05	34.64	453100	34.64	up	up	correct
NOC.US	Northrop Grumman Corporation	20191216	344.33	345.69	342.84	344.69	972949	334.4863	up	up	correct
NOK.US	Nokia Corporation	20191216	3.58	3.6	3.56	3.59	13094820	3.59	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191216	14.69	14.69	14.612	14.6167	1080	14.0991	down	down	correct
NOMD.US	Nomad Foods Limited	20191216	20.79	21.3	20.68	21.12	908429	21.12	up	up	correct
NOV.US	NOV Inc	20191216	24.07	24.2	23.79	23.85	2669358	23.635	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191216	10.45	10.655	10.13	10.4	185500	10.4	down	down	correct
NOW.US	ServiceNow Inc	20191216	274.33	281.8	274.11	281.79	2082760	281.79	up	down	incorrect
NP.US	Neenah Inc	20191216	73.6	73.76	71.41	71.59	84128	66.5788	down	down	correct
NPK.US	National Presto Industries Inc	20191216	86.53	90.6	86.53	89.25	94528	78.4566	up	up	correct
NPO.US	EnPro Industries Inc	20191216	67.2	68.57	66.32	66.55	181541	64.5563	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191216	8.17	8.37	8.16	8.28	766786	8.28	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191216	14.64	14.7802	14.6	14.6	4659	14.0894	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191216	14.2	14.24	14.17	14.22	33391	13.5291	up	up	correct
NR.US	Newpark Resources Inc	20191216	5.92	6.2	5.89	5.92	805100	5.92
NRG.US	NRG Energy Inc	20191216	39.35	40.13	39.3	40.12	2452280	37.4825	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191216	15.89	16.295	15.89	16.27	802764	13.4838	up	up	correct
NRK.US	Nuveen New York AMT	20191216	13.49	13.5	13.38	13.38	36986	12.8315	down	down	correct
NRP.US	Natural Resource Partners L.P	20191216	19.6	21	19.6	20.87	42444	17.5349	up	up	correct
NRT.US	North European Oil Royalty Trust	20191216	5.53	5.63	5.46	5.49	50955	4.7261	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191216	26.52	26.664	26.49	26.6	16800	24.0435	up	down	incorrect
NS.US	PC	20191216	24.5	24.64	24.41	24.64	18485	20.2553	up	up	correct
NSA.US	PA	20191216	32.1	32.25	31.8	32.09	868418	29.7657	down	down	correct
NSC.US	Norfolk Southern Corporation	20191216	192.79	193.635	190.09	190.56	1296993	184.0552	down	down	correct
NSCO.US	WS	20191216	3.87	4.03	3.84	3.98	50800	2.4304	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191216	5.78	5.815	5.77	5.81	849167	5.0079	up	up	correct
NSP.US	Insperity Inc	20191216	83.85	84.515	83.37	84.26	595797	79.4704	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191216	37.01	37.68	37	37.38	152929	33.3476	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191216	10.9	11.14	10.9	11.12	825249	99.0414	up	up	correct
NTP.US	Nam Tai Property Inc	20191216	8.11	8.33	8.11	8.285	26317	8.285	up	up	correct
NTR.US	Nutrien Ltd	20191216	48	48.9	47.91	48.45	1205187	44.6425	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20191216	1.5	1.55	1.5	1.55	3789	1.55	up	up	correct
NUE.US	Nucor Corporation	20191216	57.12	57.38	56.36	56.49	2361408	53.2461	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191216	15.48	15.48	15.4	15.4	24657	14.7937	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191216	39.25	39.95	39.01	39.45	524650	36.8219	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191216	10.6	10.63	10.58	10.62	225478	10.2867	up	up	correct
NUW.US	Nuveen AMT	20191216	16.56	16.61	16.55	16.555	26533	15.929	down	down	correct
NVG.US	Nuveen AMT	20191216	16.37	16.39	16.33	16.36	345516	15.4968	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191216	12.49	12.66	12.44	12.46	60039	12.46	down	down	correct
NVR.US	NVR Inc	20191216	3785.52	3912.47	3785.52	3860	33332	3860	up	up	correct
NVRO.US	Nevro Corp	20191216	109.68	113.235	109.275	112.21	354274	112.21	up	up	correct
NVS.US	Novartis AG	20191216	92.95	93.35	92.87	93.07	2271269	86.3461	up	down	incorrect
NVST.US	Envista Holdings Corporation	20191216	28.17	29.18	28.06	28.5	21018951	28.5	up	down	incorrect
NVT.US	nVent Electric plc	20191216	24.85	25.15	24.85	25.1	1175482	23.6501	up	up	correct
NVTA.US	Invitae Corporation	20191216	17.22	17.62	16.56	16.77	1992438	16.77	down	down	correct
NWG.US	NatWest Group plc	20191216	6.94	7.05	6.9102	6.96	2295481	6.3182	up	up	correct
NWN.US	Northwest Natural Holding Company	20191216	69.76	70.58	69.63	70.58	245150	65.678	up	up	correct
NX.US	Quanex Building Products Corporation	20191216	19.89	19.95	19.24	19.34	645501	18.6947	down	down	correct
NXC.US	Nuveen California Select Tax	20191216	16.45	17.25	16.33	16.3895	15580	15.3327	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191216	14.54	14.57	14.47	14.47	51303	13.8134	down	down	correct
NXN.US	Nuveen New York Select Tax	20191216	13.78	13.8244	13.76	13.76	3083	12.8854	down	down	correct
NXP.US	Nuveen Select Tax	20191216	16.45	16.54	16.3236	16.54	28140	15.4912	up	up	correct
NXQ.US	Nuveen Select Tax	20191216	15.11	15.184	15.1	15.12	20874	14.1552	up	up	correct
NXR.US	Nuveen Select Tax	20191216	16.32	16.37	16.23	16.315	25346	15.2609	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20191216	45.35	45.45	44.31	44.53	146053	42.0088	down	up	incorrect
NYCB.US	PU	20191216	50.3757	50.6	50.35	50.42	32749	50.42	up	up	correct
NYT.US	The New York Times Company	20191216	32.93	33.26	32.75	32.86	1389072	32.4745	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191216	16.26	16.3	16.18	16.3	332227	15.5454	up	up	correct
O.US	Realty Income Corporation	20191216	72.81	73.2	71.91	73.04	3267013	66.9056	up	up	correct
OAK.US	PB	20191216	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191216	64.78	65.525	64.74	65.2	839013	63.4343	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20191216	10	10.05	9.75	9.75	918880	9.75	down	down	correct
OCN.US	Ocwen Financial Corporation	20191216	1.44	1.48	1.44	1.46	191187	21.9	up	up	correct
ODC.US	Oil	20191216	36.83	38.19	36.83	37.24	14164	35.1228	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20191216	20.31	20.78	20.31	20.44	549928	19.9481	up	up	correct
OFC.US	Corporate Office Properties Trust	20191216	28	28.34	27.8	28.31	657285	25.9961	up	up	correct
OFG.US	OFG Bancorp	20191216	22.69	23.11	22.58	23.05	261151	22.2304	up	up	correct
OGE.US	OGE Energy Corp	20191216	43.36	43.86	43.215	43.85	1413560	39.829	up	down	incorrect
OGS.US	ONE Gas Inc	20191216	90.49	92.53	90.49	92.49	467043	87.2291	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191216	41.09	41.25	40.66	41.15	2299188	35.0837	up	up	correct
OI.US	O	20191216	11.33	11.52	11.1	11.14	2150902	11.094	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191216	7.87	7.94	7.866	7.94	89440	7.1973	up	up	correct
OIBR.US	C	20191216	0.98	0.98	0.93	0.93	121192300	0.93	down	down	correct
OII.US	Oceaneering International Inc	20191216	14.31	14.68	14.25	14.31	1007748	14.31
OIS.US	Oil States International Inc	20191216	16.77	17.33	16.77	16.87	423368	16.87	up	up	correct
OKE.US	ONEOK Inc	20191216	73.5	73.75	73.08	73.39	1690524	61.1967	down	down	correct
OLN.US	Olin Corporation	20191216	17.32	17.7334	17.2213	17.45	2406726	16.1735	up	up	correct
OLP.US	One Liberty Properties Inc	20191216	27.8	28.18	27.71	28.04	84294	23.4757	up	down	incorrect
OMC.US	Omnicom Group Inc	20191216	82.44	82.69	81.11	81.77	1460949	74.8342	down	down	correct
OMF.US	OneMain Holdings Inc	20191216	43.5	44.62	43.5	43.83	1105300	31.3042	up	up	correct
OMI.US	Owens & Minor Inc	20191216	5.68	5.69	5.31	5.4	2120816	5.3922	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20191216	7	7.02	6.76	6.81	94900	6.81	down	down	correct
ONTO.US	Onto Innovation Inc	20191216	34.99	34.99	34.385	34.55	243381	34.55	down	down	correct
OOMA.US	Ooma Inc	20191216	13.43	13.61	13.01	13.12	104221	13.12	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20191216	28.17	28.41	28	28.08	47811	25.8064	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191216	9.06	9.1	8.88	8.94	1501694	8.6726	down	down	correct
ORA.US	Ormat Technologies Inc	20191216	77.14	77.99	76.45	77.34	245862	76.3491	up	up	correct
ORAN.US	Orange S.A	20191216	14.83	14.84	14.75	14.79	463342	12.9061	down	down	correct
ORC.US	Orchid Island Capital Inc	20191216	5.78	5.87	5.75	5.77	778093	4.2359	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191216	18.21	18.25	17.88	18	285911	14.583	down	down	correct
ORCL.US	Oracle Corporation	20191216	54.6	54.98	53.7	53.99	19951520	52.2514	down	up	incorrect
ORI.US	Old Republic International Corporation	20191216	22.45	22.655	22.3848	22.58	1673759	18.5371	up	up	correct
ORN.US	Orion Group Holdings Inc	20191216	5.2	5.22	5.04	5.14	133193	5.14	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191216	1.91	2.16	1.88	1.99	1030748	1.99	up	up	correct
OSK.US	Oshkosh Corporation	20191216	92.17	92.72	91.75	92.19	570943	89.5878	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191216	25.45	25.68	25.34	25.49	959500	24.9351	up	up	correct
OVV.US	Ovintiv Inc	20191216	4.31	4.54	4.31	4.4	5659264	20.3824	up	up	correct
OXM.US	Oxford Industries Inc	20191216	75.89	77.53	75.81	75.84	143461	72.9302	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191216	37.99	38.72	37.98	38.32	9574113	37.0637	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191216	119.51	124.15	119.2	123.78	171269	119.7106	up	up	correct
PACK.US	Ranpak Holdings Corp	20191216	7.17	7.17	6.92	7.03	208135	7.03	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20191216	52.48	52.57	51.74	51.93	568371	50.0653	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191216	30.73	32.03	30.48	31.75	4356999	31.75	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191216	15.64	15.64	15.51	15.57	28633	14.3723	down	down	correct
PAM.US	Pampa Energía S.A	20191216	15.18	15.58	15.02	15.35	596144	15.35	up	up	correct
PAR.US	PAR Technology Corporation	20191216	29.66	30.23	29.65	30.11	167764	30.11	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20191216	23.8	24.11	23.67	23.96	267121	23.96	up	up	correct
PAYC.US	Paycom Software Inc	20191216	258.65	262.13	257.42	259.48	447859	259.48	up	up	correct
PB.US	Prosperity Bancshares Inc	20191216	71.7	72.28	71.2	71.68	536497	67.4722	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191216	35.99	36.4899	35.88	36.17	1163359	31.363	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191216	25.95	25.99	25.8	25.8755	6080	22.6326	down	up	incorrect
PBF.US	PBF Energy Inc	20191216	30.07	30.84	29.82	30.53	1251672	30.1977	up	up	correct
PBFX.US	PBF Logistics LP	20191216	20.63	21.21	20.63	21.18	89875	17.2793	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191216	39.03	40.13	39.03	39.73	293428	39.73	up	up	correct
PBI.US	Pitney Bowes Inc	20191216	4.24	4.37	4.2	4.32	3857897	4.007	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20191216	15.21	15.61	15.21	15.39	20585891	12.3683	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191216	14.57	14.78	14.49	14.49	6304993	12.5942	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20191216	3.84	3.98	3.82	3.95	257141	3.4916	up	down	incorrect
PBY.US	Prospect Capital Corporation	20191216	25.572	25.572	25.5	25.5467	3075	23.2799	down	down	correct
PCF.US	High Income Securities Fund	20191216	8.55	8.7098	8.55	8.65	28447	6.848	up	up	correct
PCG.US	PG&E Corporation	20191216	8.89	10.97	8.635	9.67	51454488	9.67	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191216	25.28	25.34	25.2	25.2	414241	20.6828	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191216	9.81	9.9	9.8	9.89	27347	9.0934	up	up	correct
PCM.US	PCM Fund Inc	20191216	11.36	11.4499	11.28	11.34	36851	9.4813	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20191216	18.69	18.7803	18.53	18.5835	96812	15.9	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20191216	20.11	20.31	20.09	20.26	15232	19.4225	up	up	correct
PD.US	PagerDuty Inc	20191216	23.19	23.36	22.92	23.07	1101860	23.07	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191216	32.93	33.03	32.819	32.95	150500	27.1097	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191216	21.61	21.69	21.415	21.61	789683	19.6776
PDS.US	Precision Drilling Corporation	20191216	1.29	1.32	1.29	1.31	26168	26.2	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20191216	17.37	17.42	17.35	17.4	64982	14.8708	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191216	32.28	32.5	31.86	32.43	3635761	29.7251	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191216	58.79	59.41	58.75	59.35	2915218	55.3495	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191216	5.46	5.46	5.17	5.29	1999501	4.7821	down	down	correct
PEN.US	Penumbra Inc	20191216	159.57	161.42	157.755	158.3	498040	158.3	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191216	15.87	15.98	15.85	15.98	67677	14.168	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191216	15.52	15.52	15.25	15.34	43112	13.5051	down	down	correct
PFE.US	Pfizer Inc	20191216	38.7	39.4	38.66	39.14	22961941	34.3352	up	up	correct
PFGC.US	Performance Food Group Company	20191216	47.49	48.38	47.26	48.31	1332148	48.31	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191216	11.64	11.66	11.59	11.64	116232	9.6161
PFN.US	PIMCO Income Strategy Fund II	20191216	10.46	10.4615	10.43	10.45	161706	8.6206	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191216	12.2	12.22	12.07	12.217	25843	10.6258	up	up	correct
PFS.US	Provident Financial Services Inc	20191216	24.96	25.105	24.88	25	228998	22.5868	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191216	33.6	34.2	33.5641	33.99	147682	33.1246	up	up	correct
PG.US	The Procter & Gamble Company	20191216	125.47	126.35	125.35	125.56	8281922	119.529	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191216	11.71	11.7358	11.63	11.7	85057	9.7858	down	down	correct
PGR.US	The Progressive Corporation	20191216	71.36	71.68	70.43	71.1	4387838	64.2913	down	down	correct
PGRE.US	Paramount Group Inc	20191216	13.62	13.62	13.42	13.49	1379324	12.5149	down	down	correct
PGTI.US	PGT Innovations Inc	20191216	15.19	15.24	14.87	15.01	426726	15.01	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191216	21.3	21.3	20.8014	20.91	58126	17.745	down	down	correct
PH.US	Parker	20191216	210.05	210.92	207.59	207.59	709057	201.2221	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191216	10.68	10.74	10.64	10.66	91105	9.2657	down	down	correct
PHG.US	Koninklijke Philips N.V	20191216	47.65	47.94	47.62	47.86	345523	45.0807	up	up	correct
PHI.US	PLDT Inc	20191216	19.35	19.47	19.33	19.34	89609	16.9311	down	down	correct
PHK.US	PIMCO High Income Fund	20191216	7.57	7.58	7.52	7.535	785213	6.1854	down	down	correct
PHM.US	PulteGroup Inc	20191216	40.38	40.52	39.795	40.02	2895827	38.9653	down	down	correct
PHR.US	Phreesia Inc	20191216	26.4	26.8	25.25	25.92	657584	25.92	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20191216	9.23	9.2719	9.21	9.256	67745	7.6533	up	up	correct
PHX.US	PHX Minerals Inc	20191216	12.57	12.57	11.65	11.97	29520	11.5832	down	down	correct
PII.US	Polaris Inc	20191216	100.14	101.505	99.25	99.86	1188768	95.2551	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191216	4.71	4.74	4.68	4.7	278605	4.0292	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20191216	18.99	18.99	18.73	18.95	35652	16.713	down	down	correct
PING.US	Ping Identity Holding Corp	20191216	21.7	22.99	21.7	22.26	973510	22.26	up	up	correct
PINS.US	Pinterest Inc	20191216	17.5	18.415	17.4199	18.21	12519223	18.21	up	up	correct
PIPR.US	Piper Sandler Companies	20191216	82.45	82.55	80.91	81.29	110900	75.5533	down	down	correct
PJT.US	PJT Partners Inc	20191216	43.13	44.69	42.92	44.57	173218	42.6214	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20191216	24.91	25.17	24.8	24.94	4497546	23.0682	up	down	incorrect
PKD.US	Parker Drilling Company	20191216	0.07	0.07	0.07	0.07	46340	0.07
PKE.US	Park Aerospace Corp	20191216	16.51	16.63	16.33	16.36	64499	14.51	down	up	incorrect
PKG.US	Packaging Corporation of America	20191216	112.12	112.18	109.72	110.01	1105519	102.8113	down	up	incorrect
PKI.US	PerkinElmer Inc	20191216	95.33	95.92	94.67	95.67	451907	95.227	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191216	27.56	27.7225	27.55	27.55	47378	22.9471	down	down	correct
PKX.US	POSCO	20191216	51.37	51.51	51.12	51.16	256696	48.0665	down	down	correct
PLAN.US	Anaplan Inc	20191216	51.94	52.75	51.35	52.74	2230481	52.74	up	down	incorrect
PLD.US	Prologis Inc	20191216	89.07	89.365	87.35	88.36	3308406	83.8881	down	down	correct
PLNT.US	Planet Fitness Inc	20191216	73	73.75	72.48	73.41	699854	73.41	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191216	54.21	54.74	53.96	54.52	53280	51.0645	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191216	18.45	18.75	18.32	18.59	62141	16.3176	up	up	correct
PM.US	Philip Morris International Inc	20191216	85.35	86.46	85.305	86.25	5594627	75.8457	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20191216	15.47	15.4952	15.35	15.36	25964	14.6092	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20191216	15.6	15.78	15.6	15.76	127790	15.0202	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191216	8.06	8.07	8.0234	8.06	128800	7.2928
PMO.US	Putnam Municipal Opportunities Trust	20191216	13.06	13.17	13.06	13.16	110247	11.8053	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191216	22.29	22.41	22.29	22.29	1295135	18.4779
PMX.US	PIMCO Municipal Income Fund III	20191216	12.51	12.63	12.5	12.61	82211	12.0495	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191216	160.3	160.87	158.89	159	1644433	148.6647	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191216	14.01	14.08	14	14	11705	13.4261	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191216	11.88	11.97	11.86	11.89	9997	11.4012	up	up	correct
PNM.US	PNM Resources Inc	20191216	49.95	50.83	49.55	50.83	535007	48.2042	up	up	correct
PNR.US	Pentair plc	20191216	46.25	46.45	45.73	45.92	690422	44.5381	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191216	86.2	87.62	85.962	87.6	1697853	80.7625	up	up	correct
POLY.US	Plantronics Inc	20191216	24.42	26.24	24.23	25.96	8458234	25.6854	up	up	correct
POR.US	Portland General Electric Company	20191216	54.7	55.71	54.475	55.63	661505	51.2498	up	up	correct
POST.US	Post Holdings Inc	20191216	106.66	106.78	105.31	106.26	567379	106.26	down	down	correct
PPG.US	PPG Industries Inc	20191216	133.63	134.36	132.91	133.25	1212198	128.9382	down	down	correct
PPL.US	PPL Corporation	20191216	35.64	36.25	35.5	36.25	8429906	32.3648	up	up	correct
PPT.US	Putnam Premier Income Trust	20191216	5.4	5.409	5.37	5.37	290273	4.5681	down	down	correct
PRA.US	ProAssurance Corporation	20191216	37.09	37.22	36.83	36.86	208020	35.4707	down	down	correct
PRG.US	PROG Holdings Inc	20191216	59.2148	60.174	59.1148	59.6145	737482	50.3358	up	down	incorrect
PRGO.US	Perrigo Company plc	20191216	54.23	54.865	53.87	53.97	765678	51.842	down	up	incorrect
PRI.US	Primerica Inc	20191216	137.28	138.05	137	137.34	196479	133.9307	up	up	correct
PRLB.US	Proto Labs Inc	20191216	99.12	101.1	98.98	100.7	255620	100.7	up	up	correct
PRMW.US	Primo Water Corporation	20191216	13.31	13.37	13.14	13.24	893354	12.8367	down	down	correct
PRO.US	PROS Holdings Inc	20191216	59.38	61.3	59.38	61.14	243703	61.14	up	up	correct
PRS.US	Prudential Financial Inc	20191216	27.07	27.07	26.84	27.045	64283	24.4114	down	down	correct
PRT.US	PermRock Royalty Trust	20191216	5.77	5.97	5.77	5.84	52722	5.0878	up	up	correct
PRTY.US	Party City Holdco Inc	20191216	1.93	1.95	1.83	1.86	2602659	1.86	down	down	correct
PRU.US	Prudential Financial Inc	20191216	95	95.3	94.3901	94.49	1613575	84.7381	down	down	correct
PSA.US	Public Storage	20191216	205.83	206.81	202.84	206.18	1447477	193.125	up	down	incorrect
PSB.US	PZ	20191216	24.68	24.68	24.56	24.68	74183	22.7168
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191216	31.47	32.12	31.21	31.3	28437	26.4765	down	down	correct
PSN.US	Parsons Corporation	20191216	41.89	41.89	41.03	41.13	261898	41.13	down	up	incorrect
PSO.US	Pearson plc	20191216	8.7	8.7138	8.66	8.69	239444	8.1563	down	down	correct
PSTG.US	Pure Storage Inc	20191216	16.6	16.86	16.5332	16.75	2594737	16.75	up	up	correct
PSTL.US	Postal Realty Trust Inc	20191216	15.86	15.9	15.8	15.8	3600	14.3431	down	down	correct
PSX.US	Phillips 66	20191216	113.14	114.63	112.79	114.14	2097715	103.4249	up	up	correct
PSXP.US	Phillips 66 Partners LP	20191216	57.1	59.13	57.02	59.02	519834	48.2273	up	up	correct
PTR.US	PetroChina Company Limited	20191216	48.79	49.08	48.7	48.77	81288	42.2876	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191216	18.57	18.61	18.49	18.54	345056	15.5707	down	up	incorrect
PUK.US	Prudential plc	20191216	38.71	38.71	38.31	38.34	901739	35.983	down	up	incorrect
PUKPRA.US	PUKPRA	20191216	27.11	27.2	27.1	27.1807	11702	24.8631	up	up	correct
PUMP.US	ProPetro Holding Corp	20191216	10.07	10.48	10.07	10.38	2309299	10.38	up	up	correct
PVG.US	Pretium Resources Inc	20191216	10.31	10.37	10.18	10.29	1102995	10.29	down	down	correct
PVH.US	PVH Corp	20191216	105.44	106.2	104.13	104.5	647065	104.3493	down	down	correct
PVL.US	Permianville Royalty Trust	20191216	1.67	1.69	1.66	1.69	187404	1.4552	up	up	correct
PWR.US	Quanta Services Inc	20191216	41.36	41.54	40.65	40.67	1256848	40.356	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191216	141.17	144.38	140.54	143.37	1899795	134.3038	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191216	9.55	9.6073	9.52	9.53	23308	9.1271	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20191216	19.16	19.2288	19.16	19.2026	1260	16.2794	up	up	correct
PYT.US	PPLUS Trust Series GSC	20191216	23.15	23.15	23.15	23.15	100	21.8748
PZC.US	PIMCO California Municipal Income Fund III	20191216	11.6	11.6	11.51	11.51	18974	11.0259	down	down	correct
PZN.US	Pzena Investment Management Inc	20191216	8.94	8.9726	8.59	8.6	35462	7.7216	down	down	correct
QD.US	Qudian Inc	20191216	4.35	4.64	4.35	4.54	9798324	4.54	up	up	correct
QGEN.US	QIAGEN N.V	20191216	41.39	41.45	41.24	41.25	1544083	41.25	down	down	correct
QSR.US	Restaurant Brands International Inc	20191216	66.31	66.57	65.61	65.68	1817610	61.0474	down	down	correct
QTWO.US	Q2 Holdings Inc	20191216	78.98	79.78	78.28	78.44	324589	78.44	down	up	incorrect
QUOT.US	Quotient Technology Inc	20191216	11.09	11.32	10.92	10.93	323543	10.93	down	down	correct
QVCC.US	QVCC	20191216	25.26	25.34	25.203	25.25	415300	22.587	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191216	25.78	25.9377	25.5612	25.79	7599	22.7135	up	up	correct
R.US	Ryder System Inc	20191216	52.54	53.76	52.45	53.01	635891	48.6701	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191216	21.93	22.13	21.93	22.1	185115	17.0729	up	up	correct
RACE.US	Ferrari N.V	20191216	165.72	165.94	164.73	165.25	199867	163.1852	down	down	correct
RAD.US	Rite Aid Corporation	20191216	7.66	7.94	7.49	7.7	1742038	7.7	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191216	48.63	49.04	47.91	48.46	465654	48.46	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191216	43.1	43.33	42.45	43.05	437455	41.7163	down	up	incorrect
RBC.US	Regal Beloit Corporation	20191216	83.67	85.345	83.67	84.97	329351	82.9087	up	up	correct
RC.US	Ready Capital Corporation	20191216	15.24	15.55	15.23	15.35	569373	11.9861	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191216	26.5	26.6	26.48	26.6	3742	23.7415	up	down	incorrect
RCB.US	Ready Capital Corporation	20191216	25.833	25.833	25.71	25.71	600	24.3581	down	down	correct
RCF.US	UN	20191216	45.85	46.15	45.15	45.25	456324	45.25	down	down	correct
RCI.US	Rogers Communications Inc	20191216	48.66	48.81	48.32	48.73	347430	44.727	up	up	correct
RCL.US	Royal Caribbean Group	20191216	126.59	127.14	126	126.2	1553768	124.1957	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191216	9.13	9.18	9	9	193626	7.5438	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191216	8.72	8.8973	8.59	8.65	64738	8.65	down	down	correct
RDN.US	Radian Group Inc	20191216	26.01	26.09	25.745	26.01	1078821	24.6617
RDS.US	B	20191216	58.5	58.63	58.12	58.34	2468711	55.4997	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191216	40.16	40.59	40.05	40.23	223418	39.5741	up	up	correct
RE.US	Everest Re Group Ltd	20191216	275.88	277.24	273.92	276.37	236530	262.4353	up	down	incorrect
RELX.US	RELX PLC	20191216	25.15	25.31	25	25.01	407953	23.7495	down	up	incorrect
RENN.US	Renren Inc	20191216	0.81	0.82	0.791	0.796	12698	2.388	down	down	correct
RES.US	RPC Inc	20191216	4.47	4.7	4.41	4.65	2336204	4.65	up	up	correct
REV.US	Revlon Inc	20191216	22.6	23.309	22.6	22.85	70933	22.85	up	up	correct
REVG.US	REV Group Inc	20191216	11.85	12.5	10.81	12.08	816634	11.8222	up	down	incorrect
REX.US	REX American Resources Corporation	20191216	83.65	84.99	81.81	83.37	62249	83.37	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191216	45.57	45.79	45.1	45.74	580492	44.08	up	up	correct
REZI.US	Resideo Technologies Inc	20191216	11.85	11.995	11.71	11.91	3379007	11.91	up	up	correct
RF.US	Regions Financial Corporation	20191216	17.44	17.54	17.22	17.24	9052203	15.9698	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191216	14.2	14.24	14.04	14.12	173290	12.0463	down	up	incorrect
RFL.US	Rafael Holdings Inc	20191216	20.83	21.46	19.0112	19.04	50909	19.04	down	down	correct
RFP.US	Resolute Forest Products Inc	20191216	4.04	4.18	4.02	4.11	712624	3.8093	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191216	165.39	165.98	164.56	165.22	324194	157.0565	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191216	46.56	47	46.2167	46.28	137099	40.7357	down	down	correct
RGS.US	Regis Corporation	20191216	17.64	17.73	16.96	17.02	276849	17.02	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20191216	11.47	11.51	11.45	11.5	10841	8.9372	up	up	correct
RH.US	RH	20191216	220	224.49	216.06	220.5	822747	220.5	up	up	correct
RHI.US	Robert Half International Inc	20191216	62.21	63	61.78	61.88	2144120	59.4509	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191216	85.45	86.35	85.05	86.01	293148	82.8094	up	up	correct
RIG.US	Transocean Ltd	20191216	6.11	6.31	6.02	6.03	18584609	6.03	down	down	correct
RIO.US	Rio Tinto Group	20191216	59.68	59.68	58.75	58.82	1798723	48.8888	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191216	15.97	16.13	15.85	16.01	91598	12.1785	up	down	incorrect
RJF.US	Raymond James Financial Inc	20191216	91.72	91.835	90.96	91.05	710344	58.7013	down	down	correct
RL.US	Ralph Lauren Corporation	20191216	117.55	118.6	116.96	117.71	1064942	113.8182	up	up	correct
RLGY.US	Realogy Holdings Corp	20191216	10.94	11.09	10.81	10.95	1668260	10.95	up	up	correct
RLI.US	RLI Corp	20191216	92.25	92.78	91.39	91.74	183346	87.4287	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20191216	17.4	17.57	17.34	17.52	1128636	17.0951	up	up	correct
RM.US	Regional Management Corp	20191216	31.53	31.86	31.25	31.25	36234	30.378	down	down	correct
RMD.US	ResMed Inc	20191216	154.71	156.2	154.26	156	1021664	153.5963	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191216	22.17	22.17	22	22.02	4075	19.2223	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191216	19.39	19.5	19.39	19.4	61900	17.2576	up	down	incorrect
RMO.US	Romeo Power Inc	20191216	9.94	9.96	9.94	9.9403	4176	9.9403	up	up	correct
RMPL.US	P	20191216	25.66	25.66	25.55	25.55	2085	25.55	down	down	correct
RMT.US	Royce Micro	20191216	8.36	8.39	8.33	8.37	190166	7.2175	up	up	correct
RNG.US	RingCentral Inc	20191216	164.5	167.31	163.1701	165.67	999036	165.67	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191216	6.99	7.07	6.91	7	28449	7	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191216	23.45	23.56	23.35	23.5	233653	20.4906	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20191216	196.75	199.33	195.53	197.69	307576	194.2478	up	up	correct
ROG.US	Rogers Corporation	20191216	134	136.47	130.07	130.32	128476	130.32	down	down	correct
ROK.US	Rockwell Automation Inc	20191216	204.95	205.99	203.1	204.41	962969	197.4799	down	down	correct
ROL.US	Rollins Inc	20191216	33.16	33.64	32.96	32.97	2028501	21.6114	down	down	correct
ROP.US	Roper Technologies Inc	20191216	351.5	354.18	350.56	351.94	369904	348.1472	up	up	correct
RPM.US	RPM International Inc	20191216	75.35	75.85	75.04	75.26	428853	72.53	down	up	incorrect
RPT.US	RPT Realty	20191216	14.49	14.59	14.4	14.57	1137020	13.3946	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191216	14.83	14.92	14.62	14.79	358896	12.8205	down	down	correct
RRC.US	Range Resources Corporation	20191216	4.31	4.66	4.3	4.53	12936440	4.53	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191216	3.8	3.97	3.8	3.87	494702	3.8324	up	up	correct
RRX.US	Regal Beloit Corporation	20191216	83.67	85.345	83.67	84.97	329351	82.9087	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191216	120.45	120.47	118.74	118.87	384655	114.0451	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191216	18.2	18.34	18.16	18.321	5800	14.6815	up	up	correct
RSG.US	Republic Services Inc	20191216	89.46	89.67	88.755	89.29	1105487	86.1598	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191216	149.73	150.67	149.11	149.46	3249080	89.2955	down	down	correct
RVI.US	Retail Value Inc	20191216	6.8646	6.8741	6.71	6.7817	605186	-22.2387	down	down	correct
RVLV.US	Revolve Group Inc	20191216	17.02	17.45	16.91	17.13	610795	17.13	up	up	correct
RVT.US	Royce Value Trust Inc	20191216	14.66	14.75	14.6305	14.7	224171	12.4383	up	down	incorrect
RWT.US	Redwood Trust Inc	20191216	16.31	16.44	16.27	16.36	1082323	14.2191	up	down	incorrect
RXN.US	Rexnord Corporation	20191216	32.71	32.74	32.24	32.31	794382	31.8258	down	down	correct
RY.US	Royal Bank of Canada	20191216	80.09	80.21	79.64	79.65	602098	73.4062	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20191216	4.02	4.5	3.96	3.98	1620450	3.98	down	down	correct
RYB.US	RYB Education Inc	20191216	5.67	5.71	5.63	5.71	9203	5.71	up	up	correct
RYI.US	Ryerson Holding Corporation	20191216	11.95	12.17	11.87	11.95	155592	11.8718
RYN.US	Rayonier Inc	20191216	31.65	31.93	31.49	31.57	607968	29.3767	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191216	27.65	27.65	27.56	27.6	20130	24.5323	down	down	correct
SA.US	Seabridge Gold Inc	20191216	13	13.1	12.68	12.73	250130	12.73	down	down	correct
SAFE.US	Safehold Inc	20191216	39.05	39.295	37.95	38.65	378402	37.8432	down	down	correct
SAH.US	Sonic Automotive Inc	20191216	32.39	32.59	31.95	32.11	314993	31.3962	down	down	correct
SAIC.US	Science Applications International Corporation	20191216	84.82	85.19	83.95	84.26	329415	81.3386	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191216	23.62	24.02	23.62	23.73	968515	23.73	up	up	correct
SAM.US	The Boston Beer Company Inc	20191216	371.5	378.46	370.01	375.83	94292	375.83	up	up	correct
SAN.US	Banco Santander S.A	20191216	4.18	4.2	4.15	4.15	6592173	4.0897	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191216	7.02	7.02	6.79	6.8	1550515	6.8	down	down	correct
SAP.US	SAP SE	20191216	138.63	139.48	138.56	139.39	497109	135.1866	up	up	correct
SAR.US	Saratoga Investment Corp	20191216	25.39	25.65	25.3635	25.49	51962	22.3152	up	up	correct
SAVE.US	Spirit Airlines Inc	20191216	39	39.95	38.76	39.17	974582	39.17	up	up	correct
SB.US	Safe Bulkers Inc	20191216	1.72	1.75	1.65	1.66	289001	1.66	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191216	242.48	242.48	240.13	241.45	25624180	241.45	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191216	18.08	18.19	17.43	17.64	2325762	17.64	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191216	9.19	9.2298	9.14	9.17	59342	8.6386	down	down	correct
SBOW.US	SilverBow Resources Inc	20191216	9.85	10.4	9.593	10.15	66574	10.15	up	up	correct
SBR.US	Sabine Royalty Trust	20191216	39.62	40.0503	39.3469	39.46	27199	33.5518	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191216	14.38	14.4	14.185	14.37	1490998	13.757	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191216	9.12	9.285	9.05	9.22	3114047	8.2339	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191216	23.59	24.13	23.5	23.75	1409048	22.3016	up	up	correct
SCCO.US	Southern Copper Corporation	20191216	42.12	42.22	41.18	41.23	660195	37.9557	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191216	15.05	15.25	14.89	15.08	68866	11.6015	up	up	correct
SCE.US	PL	20191216	22.99	23.01	22.79	23	36824	22.379	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191216	50.5	50.52	49.68	49.72	11036810	48.3162	down	up	incorrect
SCI.US	Service Corporation International	20191216	45.79	45.97	45.55	45.59	766145	44.1106	down	up	incorrect
SCL.US	Stepan Company	20191216	99.48	99.88	97.39	97.67	88678	95.6352	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191216	14.4	14.61	14.4	14.44	153268	11.7433	up	up	correct
SCPE.US	WS	20191216	0.16	0.16	0.16	0.16	29000	0.16
SCS.US	Steelcase Inc	20191216	19	19.22	18.85	19.11	803421	17.5915	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191216	22.15	22.34	21.57	21.64	87468	18.6226	down	down	correct
SCX.US	The L.S. Starrett Company	20191216	5.75	5.98	5.72	5.92	29615	5.92	up	down	incorrect
SD.US	SandRidge Energy Inc	20191216	4.16	4.22	4.07	4.09	343862	4.09	down	down	correct
SDRL.US	Seadrill Limited	20191216	12.66	13.32	12.42	13.3	1273878	13.3	up	up	correct
SE.US	Sea Limited	20191216	37	38.129	36.85	38	3912538	38	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191216	31.77	32.17	31.35	31.65	1028786	31.65	down	down	correct
SEDA.US	UN	20191216	0.185	0.19	0.18	0.185	3150400	0.185
SEE.US	Sealed Air Corporation	20191216	38.27	38.82	38.16	38.59	1489529	37.4116	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191216	22.88	23.03	22.68	22.71	657927	22.4735	down	down	correct
SF.US	Stifel Financial Corp	20191216	62.08	62.49	61.31	61.51	423202	40.1575	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191216	25.8829	26	25.73	25.86	11245	24.2393	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191216	12.05	12.08	11.88	12.02	128596	11.0323	down	down	correct
SFL.US	SFL Corporation Ltd	20191216	14.38	14.59	14.38	14.42	563382	12.0163	up	up	correct
SFUN.US	Fang Holdings Limited	20191216	2.14	2.17	2.06	2.07	716324	20.7	down	down	correct
SG.US	Sweetgreen Inc.	20191216	8.7	8.8	8.7	8.8	146166	8.8	up	up	correct
SGU.US	Star Group L.P	20191216	9.4	9.41	9.22	9.32	64908	8.3494	down	down	correct
SHAK.US	Shake Shack Inc	20191216	59.75	59.99	58.73	59.01	966614	59.01	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191216	38.27	38.34	38.005	38.24	77139	35.1838	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191216	29.12	29.23	28.95	29.08	34631	25.6901	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191216	20.08	20.42	20.03	20.15	887511	15.4086	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191216	14.22	14.22	14.09	14.19	1893007	13.5296	down	down	correct
SHOP.US	Shopify Inc	20191216	389.74	396.67	383	393.63	2621793	393.63	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20191216	9.77	9.77	9.77	9.77	600	9.77
SHW.US	The Sherwin	20191216	574.29	580.89	571.26	579.51	452768	189.9716	up	up	correct
SI.US	Silvergate Capital Corporation	20191216	16	16.18	15.79	16.14	129100	16.14	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191216	3.52	3.54	3.38	3.4	6164287	3.2563	down	down	correct
SIG.US	Signet Jewelers Limited	20191216	20.47	20.58	19.76	19.8	1886605	19.4274	down	down	correct
SII.US	Sprott Inc	20191216	2.29	2.32	2.25	2.27	27137	21.4125	down	down	correct
SITC.US	SITE Centers Corp	20191216	13.18	13.36	13.04	13.32	1508917	12.6272	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191216	89.66	89.87	88.1	88.19	302412	88.19	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191216	45.59	46.235	45.59	46.05	1112778	45.5921	up	down	incorrect
SJI.US	South Jersey Industries Inc	20191216	31.24	31.84	31.205	31.82	493275	28.8891	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191216	25.75	25.87	25.75	25.81	19700	23.4659	up	up	correct
SJM.US	The J. M. Smucker Company	20191216	101.94	103.28	101.6	102.64	1975865	96.5769	up	down	incorrect
SJR.US	Shaw Communications Inc	20191216	20.32	20.36	20.2	20.26	323501	18.56	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191216	2.24	2.39	2.24	2.36	405764	1.9531	up	up	correct
SJW.US	SJW Group	20191216	69.49	69.895	69.17	69.6	111899	66.8763	up	up	correct
SKIL.US	Skillsoft Corp	20191216	10.21	10.21	10.21	10.21	50900	10.21
SKM.US	SK Telecom Co.Ltd	20191216	22.82	22.95	22.72	22.82	300626	35.5648
SKT.US	Tanger Factory Outlet Centers Inc	20191216	15.18	15.35	15.07	15.2	2648173	13.5717	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191216	41.65	41.95	41.21	41.65	1163988	41.65
SKY.US	Skyline Champion Corporation	20191216	33.02	33.2	32.35	32.52	194357	32.52	down	up	incorrect
SLB.US	Schlumberger Limited	20191216	39.11	39.84	39.11	39.4	12149330	37.4322	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191216	5.39	5.61	5.08	5.15	2314361	5.0785	down	down	correct
SLF.US	Sun Life Financial Inc	20191216	44.83	45.125	44.77	44.98	365246	41.5668	up	up	correct
SLG.US	SL Green Realty Corp	20191216	89.1419	89.1419	87.8219	88.4019	752821	75.9136	down	down	correct
SM.US	SM Energy Company	20191216	9.42	9.88	9.4	9.78	6856334	9.6501	up	up	correct
SMAR.US	Smartsheet Inc	20191216	42.03	42.93	41.69	42.75	1074513	42.75	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191216	7.44	7.49	7.42	7.47	806163	6.8343	up	up	correct
SMG.US	The Scotts Miracle	20191216	102.51	104.68	102.29	103.53	573579	97.9693	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20191216	13.18	13.4	13.1	13.22	28766	13.22	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20191216	3.38	3.55	3.36	3.51	355055	50.6435	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20191216	7.41	7.52	7.41	7.5	238486	104.0684	up	up	correct
SMP.US	Standard Motor Products Inc	20191216	52.76	53.185	52.39	52.41	89758	50.7739	down	down	correct
SNA.US	Snap	20191216	172	172.43	170.275	171.14	342854	162.3525	down	up	incorrect
SNAP.US	Snap Inc	20191216	15.21	15.235	14.85	15.11	27311109	15.11	down	down	correct
SNDR.US	Schneider National Inc	20191216	22.12	22.33	21.92	21.93	479543	19.624	down	down	correct
SNN.US	Smith & Nephew plc	20191216	47.05	48.35	46.99	47.51	1573241	45.5741	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191216	57.8	58.16	57.64	57.81	187007	48.7486	up	down	incorrect
SNV.US	Synovus Financial Corp	20191216	39.24	39.64	38.9	39.05	1917894	35.4859	down	down	correct
SNX.US	TD SYNNEX	20191216	127.2	128.68	126.57	128.33	339873	63.5096	up	up	correct
SO.US	The Southern Company	20191216	60.99	62.32	60.98	62.27	7575041	57.2751	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191216	13.32	13.69	13.32	13.41	385324	11.9992	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191216	26.07	26.11	25.95	26	23367	23.5416	down	up	incorrect
SOL.US	ReneSola Ltd	20191216	1.48	1.5299	1.46	1.5099	48601	1.5099	up	down	incorrect
SOLN.US	Southern Co	20191216	52.34	53.01	52.34	53.01	262100	46.3983	up	up	correct
SON.US	Sonoco Products Company	20191216	61.92	61.95	61.33	61.63	356520	57.9243	down	down	correct
SONY.US	Sony Group Corporation	20191216	68.2	68.47	68	68.25	1109431	67.7828	up	up	correct
SOR.US	Source Capital Inc	20191216	38.2	38.64	38.14	38.4689	39598	33.2149	up	up	correct
SOS.US	SOS Limited	20191216	1.9	2.09	1.73	1.9	338565	1.9
SPAQ.US	SPARTAN Acquisition CORP. III	20191216	10.14	10.14	10.14	10.14	1992	10.14
SPB.US	Spectrum Brands Holdings Inc	20191216	63.34	64.53	62.335	62.4	839518	59.346	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191216	9	9.38	8.98	9.29	3599768	9.29	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191216	14.72	14.85	14.67	14.79	42562	11.704	up	up	correct
SPG.US	Simon Property Group Inc	20191216	145.06	145.61	142.9	145.58	2422278	130.0234	up	up	correct
SPGI.US	S&P Global Inc	20191216	273.32	273.975	271.25	272.61	1173113	268.2576	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191216	22.46	22.49	21.85	22	240793	18.1687	down	down	correct
SPIR.US	Spire Corporation	20191216	0.0004	0.0004	0.0004	0.0004	131013	0.0004
SPLP.US	Steel Partners Holdings L.P	20191216	11.9	12.09	11.87	11.98	13139	11.98	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20191216	9.88	10.04	9.86	9.94	511695	9.94	up	up	correct
SPOT.US	Spotify Technology S.A	20191216	148.45	151.4	148.01	150.78	1223838	150.78	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191216	77.23	79.125	75.3	78.88	2701760	78.6762	up	up	correct
SPXC.US	SPX Corporation	20191216	51.18	51.29	50.45	50.59	341842	50.59	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191216	16.29	16.4023	16.2668	16.27	35113	14.2929	down	down	correct
SQ.US	Square Inc	20191216	65	67.3	65	66.53	6329068	66.53	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191216	27.0036	27.2509	26.768	26.8746	725661	25.8255	down	down	correct
SQNS.US	Sequans Communications S.A	20191216	3.14	3.18	2.85	2.91	110876	2.91	down	down	correct
SR.US	Spire Inc	20191216	79.24	80.81	78.98	80.76	375327	74.8197	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20191216	49.54	49.86	49.11	49.79	1811323	43.7584	up	up	correct
SRE.US	Sempra	20191216	149.05	150.79	148.71	150.64	1708134	139.5514	up	up	correct
SREA.US	Sempra Energy	20191216	26.29	26.45	26.19	26.3	162143	23.6158	up	up	correct
SRG.US	Seritage Growth Properties	20191216	39.22	39.3417	38.68	39.29	168070	39.29	up	down	incorrect
SRI.US	Stoneridge Inc	20191216	31.13	31.53	30.92	31.01	135420	31.01	down	down	correct
SRL.US	Scully Royalty Ltd	20191216	11.52	11.53	11.2	11.5	6215	10.6481	down	up	incorrect
SRLP.US	Sprague Resources LP	20191216	16.52	16.8	16.22	16.71	63699	12.767	up	up	correct
SRT.US	StarTek Inc	20191216	8.04	8.17	8	8.06	49838	8.06	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191216	9.76	9.92	9.72	9.8999	5008	33.5806	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191216	79.07	79.56	77.59	77.62	258157	76.0141	down	down	correct
SSL.US	Sasol Limited	20191216	18.73	19.17	18.68	18.98	203097	18.98	up	up	correct
SSTK.US	Shutterstock Inc	20191216	42.65	42.91	41.89	42.07	149786	41.1049	down	down	correct
ST.US	Sensata Technologies Holding plc	20191216	52.31	52.97	52.31	52.71	597643	52.71	up	up	correct
STAG.US	STAG Industrial Inc	20191216	30.52	30.61	30.35	30.54	2883783	27.9546	up	up	correct
STAR.US	PI	20191216	25.38	25.4	25.2211	25.3349	3937	21.7667	down	down	correct
STC.US	Stewart Information Services Corporation	20191216	41.95	42.53	41.85	42.29	209469	40.0191	up	up	correct
STE.US	STERIS plc	20191216	152.29	152.85	149.58	150.75	1253520	148.1606	down	down	correct
STG.US	Sunlands Technology Group	20191216	2.58	2.58	2.58	2.58	203	32.25
STK.US	Columbia Seligman Premium Technology Growth Fund	20191216	23.5	23.69	23.4648	23.54	44744	20.5416	up	down	incorrect
STL.US	Sterling Bancorp	20191216	21.42	21.56	21.22	21.3	1925566	20.5928	down	down	correct
STLA.US	Stellantis N.V	20191216	14.1274	14.2782	14.118	14.2311	4459423	11.9981	up	up	correct
STM.US	STMicroelectronics N.V	20191216	27.19	27.39	27.02	27.02	1672161	26.6892	down	down	correct
STN.US	Stantec Inc	20191216	27.9	27.9	27.765	27.86	57558	27.0573	down	down	correct
STNG.US	Scorpio Tankers Inc	20191216	35.48	36.4841	35.48	35.64	565642	33.8095	up	down	incorrect
STON.US	StoneMor Inc	20191216	1.07	1.0995	1.06	1.0901	52599	1.0901	up	up	correct
STOR.US	STORE Capital Corporation	20191216	37.34	37.56	36.645	37.42	3237966	33.9021	up	up	correct
STT.US	State Street Corporation	20191216	80.05	80.65	79.59	79.62	3782301	74.9808	down	down	correct
STWD.US	Starwood Property Trust Inc	20191216	24.82	24.98	24.77	24.84	1380000	20.3179	up	up	correct
STZ.US	Constellation Brands Inc	20191216	181.79	184.23	180.12	182.89	1311100	177.4289	up	up	correct
SU.US	Suncor Energy Inc	20191216	31.85	32.21	31.8	32.14	3415897	29.6841	up	down	incorrect
SUI.US	Sun Communities Inc	20191216	153.38	154.04	150.91	151.86	1426635	145.5075	down	down	correct
SUM.US	Summit Materials Inc	20191216	22.56	22.8	22.47	22.57	1093268	22.57	up	up	correct
SUN.US	Sunoco LP	20191216	30.79	30.89	30.61	30.81	249314	24.9154	up	up	correct
SUP.US	Superior Industries International Inc	20191216	3.29	3.435	3.26	3.32	206527	3.32	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191216	3.2	3.26	3.05	3.06	1245530	2.9612	down	down	correct
SUZ.US	Suzano S.A	20191216	9.61	9.74	9.57	9.64	132609	9.64	up	up	correct
SWCH.US	Switch Inc	20191216	14.92	15	14.625	14.82	614118	14.5254	down	down	correct
SWI.US	SolarWinds Corporation	20191216	17.94	18.33	17.87	18.2	285136	17.7758	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191216	166.09	166.37	163.88	164.05	1139592	158.6009	down	down	correct
SWM.US	Schweitzer	20191216	45.43	45.43	44.36	44.54	267422	40.4375	down	down	correct
SWN.US	Southwestern Energy Company	20191216	2.03	2.23	2.01	2.14	41680900	2.14	up	up	correct
SWT.US	Stanley Black Decker Inc	20191216	108.56	109.07	108.19	108.25	131100	97.8491	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191216	75.1	75.77	75.1	75.65	697822	70.8532	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20191216	8.16	8.1807	8.12	8.13	61133	7.1193	down	down	correct
SXC.US	SunCoke Energy Inc	20191216	5.74	5.98	5.7	5.79	1104306	5.2621	up	up	correct
SXI.US	Standex International Corporation	20191216	80.59	81.69	79.9	80.24	33185	78.2232	down	down	correct
SXT.US	Sensient Technologies Corporation	20191216	64.19	64.72	64.13	64.39	247301	61.3905	up	down	incorrect
SYF.US	Synchrony Financial	20191216	37.9	38.11	37.17	37.18	6458239	35.1431	down	down	correct
SYK.US	Stryker Corporation	20191216	203.9	205.04	203.55	204.25	1605439	199.7159	up	down	incorrect
SYY.US	Sysco Corporation	20191216	83.81	84.31	83.38	84.23	1429681	79.716	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191216	12.83	13.03	12.83	12.96	55838	43.1662	up	up	correct
TAC.US	TransAlta Corporation	20191216	6.84	7.035	6.84	6.94	135755	6.7285	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191216	20.26	20.34	20.24	20.25	1022700	20.25	down	down	correct
TAL.US	TAL Education Group	20191216	46.01	46.49	45.75	46	2808721	46	down	up	incorrect
TALO.US	Talos Energy Inc	20191216	28.28	28.88	28.06	28.33	384987	28.33	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20191216	51.2	52.1991	51	51.98	2896759	50.624	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191216	92.64	94.67	92.42	93.59	68127	93.59	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191216	26.84	26.91	26.7028	26.89	74953	24.3093	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191216	27.37	27.45	27.29	27.4	104207	24.7133	up	up	correct
TBI.US	TrueBlue Inc	20191216	24.19	24.3	23.67	23.74	208463	23.74	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191216	36.9265	38.41	36.9265	38.41	1453	38.41	up	up	correct
TCN.US	Tricon Capital Group Inc	20191216	8.3516	8.3516	8.3516	8.3516	0	7.8067
TCS.US	The Container Store Group Inc	20191216	4.01	4.07	3.95	4	205794	3.7391	down	up	incorrect
TD.US	The Toronto	20191216	57.05	57.05	56.565	56.61	986086	51.8644	down	down	correct
TDC.US	Teradata Corporation	20191216	26.69	27	26.5	26.72	995215	26.72	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20191216	18.67	18.8435	18.67	18.77	72816	13.0812	up	up	correct
TDG.US	TransDigm Group Incorporated	20191216	580	580	567.51	575.34	311047	544.06	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20191216	25.33	25.34	25.24	25.34	20971	23.2295	up	up	correct
TDOC.US	Teladoc Health Inc	20191216	76.3	78.29	75.54	78.16	1157700	78.16	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191216	24.08	24.64	24.08	24.31	886383	22.7169	up	up	correct
TDW.US	Tidewater Inc	20191216	17.22	17.47	17.14	17.21	131222	17.1904	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191216	348.51	348.82	346	347.21	306873	347.21	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20191216	16.12	16.37	16.1	16.25	120800	13.8443	up	up	correct
TECK.US	Teck Resources Limited	20191216	17.35	17.48	17.11	17.24	5658214	16.9029	down	down	correct
TEF.US	Telefónica S.A	20191216	7.55	7.605	7.55	7.6	969590	6.1578	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191216	8.88	8.96	8.87	8.96	325872	7.553	up	up	correct
TEL.US	TE Connectivity Ltd	20191216	94.48	96.1	94.48	95.21	1036400	91.9899	up	up	correct
TEN.US	Tenneco Inc	20191216	13.9	14.09	13.67	13.85	1075133	13.85	down	down	correct
TEO.US	Telecom Argentina S.A	20191216	10.17	10.17	9.8	10.01	173433	9.5095	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191216	9.67	10.03	9.63	9.86	13156600	9.86	up	up	correct
TEX.US	Terex Corporation	20191216	30.36	30.68	29.46	29.48	701874	29.0249	down	down	correct
TFC.US	Truist Financial Corporation	20191216	56.53	56.75	56.11	56.22	9003022	52.1808	down	down	correct
TFII.US	TFI International Inc	20191216	33.5327	33.5327	33.51	33.51	400	32.299	down	down	correct
TFX.US	Teleflex Incorporated	20191216	361.52	364.86	360.62	364.29	194109	361.5661	up	up	correct
TG.US	Tredegar Corporation	20191216	23.31	23.48	22.67	22.7	137348	15.1646	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191216	10.42	11.1	10.42	11.09	486390	11.0044	up	down	incorrect
TGI.US	Triumph Group Inc	20191216	28.5	28.5	26.81	27.03	745157	26.9721	down	down	correct
TGNA.US	TEGNA Inc	20191216	16.25	16.38	16.23	16.3	1615586	15.6638	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191216	15.17	15.58	15.13	15.38	232593	13.133	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191216	6.6	6.74	6.49	6.56	774831	6.56	down	down	correct
TGT.US	Target Corporation	20191216	127.79	128	125.96	125.96	4489187	121.7914	down	down	correct
THC.US	Tenet Healthcare Corporation	20191216	37.51	38.54	37.22	37.84	945410	37.84	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20191216	136.28	137.96	135.52	137.13	165263	130.9632	up	up	correct
THO.US	Thor Industries Inc	20191216	69.44	70.32	68.92	69.59	1318723	66.9972	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191216	18.65	18.88	18.6201	18.8	142437	16.4274	up	up	correct
THR.US	Thermon Group Holdings Inc	20191216	26.94	27.23	26.93	27	219783	27	up	up	correct
THS.US	TreeHouse Foods Inc	20191216	49.4	50.2667	49.32	49.42	389725	49.42	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20191216	13.77	13.93	13.77	13.91	113849	11.5407	up	up	correct
TIMB.US	W	20191216	17.98	17.99	17.72	17.89	1103908	17.0409	down	up	incorrect
TISI.US	Team Inc	20191216	16.45	16.735	15.79	15.82	272254	15.82	down	up	incorrect
TJX.US	The TJX Companies Inc	20191216	60.72	61.26	60.53	60.6	6259410	59.4919	down	down	correct
TK.US	Teekay Corporation	20191216	5.22	5.33	5.17	5.19	735716	5.19	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191216	5.93	5.97	5.9	5.97	273210	5.3979	up	up	correct
TKR.US	The Timken Company	20191216	57.05	57.4095	56	56	773549	53.9721	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191216	28.26	28.32	28.13	28.16	321372	25.5625	down	down	correct
TLYS.US	Tilly's Inc	20191216	11.83	11.96	11.68	11.76	339608	9.1958	down	down	correct
TM.US	Toyota Motor Corporation	20191216	142.19	142.65	142.18	142.53	75937	135.7809	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20191216	11.5	11.6	11.27	11.49	7133621	11.49	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191216	22.55	22.66	22.31	22.45	1595773	22.45	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191216	322.66	324.18	320.78	321.46	915745	320.0456	down	down	correct
TMST.US	TimkenSteel Corporation	20191216	7.53	7.63	7.31	7.34	263605	7.34	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191216	37.55	38.11	37.35	37.7	1766806	37.7	up	down	incorrect
TNC.US	Tennant Company	20191216	78.8	79.14	77.69	78.46	72046	76.5439	down	down	correct
TNET.US	TriNet Group Inc	20191216	56.5	56.94	55.87	55.89	312767	55.89	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20191216	22.14	22.74	21.57	22.22	464388	22.22	up	up	correct
TNL.US	Travel + Leisure Co	20191216	50	50.68	49.79	50.14	871506	46.5683	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191216	3.95	3.99	3.89	3.93	774184	18.5893	down	down	correct
TOL.US	Toll Brothers Inc	20191216	39.73	39.9285	39.22	39.5	1819254	38.5269	down	down	correct
TPB.US	Turning Point Brands Inc	20191216	26.28	26.35	25.72	26.02	117700	25.6375	down	up	incorrect
TPC.US	Tutor Perini Corporation	20191216	15.75	15.75	12.75	13.3	1763090	12.8379	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191216	15.75	15.83	15.45	15.46	1589399	15.46	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20191216	692.05	702.69	685.77	695.05	21766	662.4196	up	down	incorrect
TPR.US	Tapestry Inc	20191216	26.14	26.2	25.48	25.48	4976620	24.8113	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20191216	14.32	14.54	14.32	14.36	183426	11.3978	up	up	correct
TPX.US	Tempur Sealy International Inc	20191216	86.7	88.71	86.53	88.1	3306744	21.8492	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191216	16.43	17.35	16.43	16.84	88593	14.3841	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20191216	34.068	34.1747	33.1263	33.2136	183874	31.4399	down	down	correct
TRC.US	Tejon Ranch Co	20191216	16.51	16.5986	16.34	16.43	83160	16.43	down	down	correct
TREC.US	Trecora Resources	20191216	7.77	7.92	7.77	7.82	38514	7.82	up	up	correct
TREX.US	Trex Company Inc	20191216	88.85	89.535	87.1	87.2	782536	43.6	down	down	correct
TRGP.US	Targa Resources Corp	20191216	37.41	37.9199	37.14	37.51	2029889	35.5146	up	up	correct
TRI.US	Thomson Reuters Corporation	20191216	72.47	72.87	72.31	72.54	286531	69.9737	up	up	correct
TRN.US	Trinity Industries Inc	20191216	22.85	22.97	22.49	22.5	1154369	21.0087	down	down	correct
TRNO.US	Terreno Realty Corporation	20191216	54.18	54.385	53.49	53.99	451159	51.5934	down	up	incorrect
TROX.US	Tronox Holdings plc	20191216	11.36	11.52	11.26	11.33	1150711	10.7534	down	down	correct
TRP.US	TC Energy Corporation	20191216	51.34	51.81	51.16	51.66	977232	45.5976	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191216	0.7743	0.7884	0.71	0.73	8815266	7.3	down	down	correct
TRTN.US	Triton International Limited	20191216	38.37	38.95	38.33	38.87	308592	35.0319	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20191216	20.35	20.55	20.35	20.42	443530	14.8658	up	up	correct
TRU.US	TransUnion	20191216	85.83	86.47	85.53	86.06	1132200	85.4748	up	up	correct
TRV.US	The Travelers Companies Inc	20191216	136.07	136.75	135.675	136.18	1312725	129.6118	up	up	correct
TS.US	Tenaris S.A	20191216	22.85	22.91	22.44	22.46	3053587	20.7448	down	down	correct
TSE.US	Trinseo S.A	20191216	37.65	38.43	37.03	37.05	401149	34.4242	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191216	5.84	5.85	5.82	5.85	244274	5.3586	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191216	21.6	21.82	21.6	21.77	334090	16.3376	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191216	58.29	58.7	58.29	58.54	5783448	56.3136	up	up	correct
TSN.US	Tyson Foods Inc	20191216	88.69	90.54	88.62	89.95	2857827	85.5969	up	down	incorrect
TSQ.US	Townsquare Media Inc	20191216	9.45	9.81	9.44	9.61	65732	9.3814	up	down	incorrect
TT.US	Trane Technologies plc	20191216	134.46	134.46	133.33	133.34	1106127	100.2131	down	down	correct
TTC.US	The Toro Company	20191216	81.69	81.81	79.71	79.9	896776	77.741	down	up	incorrect
TTE.US	TotalEnergies SE	20191216	53.91	53.99	53.6929	53.7	1755180	46.4411	down	up	incorrect
TTI.US	TETRA Technologies Inc	20191216	1.37	1.5997	1.37	1.42	1548991	1.42	up	up	correct
TTM.US	Tata Motors Limited	20191216	12.27	12.435	12.2015	12.39	1266836	12.39	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191216	12.2	12.48	12.195	12.42	77170	44.8775	up	up	correct
TU.US	TELUS Corporation	20191216	9.5025	9.5525	9.4827	9.4975	784380	16.8424	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191216	16.8	16.97	16.65	16.82	273703	16.82	up	up	correct
TUP.US	Tupperware Brands Corporation	20191216	7.58	7.98	7.49	7.49	1851807	7.49	down	down	correct
TV.US	Grupo Televisa S.A.B	20191216	11.9	11.9	11.74	11.75	1392620	11.6694	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191216	26.5	26.74	26.5	26.74	4311	25.4871	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191216	25.85	25.85	25.5528	25.69	9150	24.4743	down	up	incorrect
TWI.US	Titan International Inc	20191216	3.23	3.675	3.23	3.53	700686	3.5147	up	up	correct
TWLO.US	Twilio Inc	20191216	98.24	100.2	97.345	98.85	2484061	98.85	up	up	correct
TWN.US	The Taiwan Fund Inc	20191216	21.63	21.6527	21.56	21.65	8592	16.4028	up	up	correct
TWO.US	Two Harbors Investment Corp	20191216	14.81	14.83	14.67	14.7	2010232	12.1487	down	down	correct
TWTR.US	Twitter Inc	20191216	30.52	31.28	30.41	30.97	15862110	30.97	up	up	correct
TX.US	Ternium S.A	20191216	21.64	21.82	21.47	21.72	252198	20.1864	up	down	incorrect
TXT.US	Textron Inc	20191216	43.75	44.66	43.75	44.08	3646187	43.9313	up	up	correct
TY.US	Tri	20191216	28.8	28.9384	28.74	28.84	48583	26.5116	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191216	17.76	18.05	17.76	17.97	492264	64.1791	up	up	correct
TYL.US	Tyler Technologies Inc	20191216	285.82	290.6	285.03	289.95	309746	289.95	up	up	correct
UA.US	Under Armour Inc	20191216	17.89	18.629	17.84	18.59	2724173	18.59	up	up	correct
UAA.US	Under Armour Inc	20191216	19.62	20.54	19.53	20.43	11063750	20.43	up	up	correct
UAN.US	CVR Partners LP	20191216	2.84	2.88	2.83	2.84	105956	26.5141
UBA.US	Urstadt Biddle Properties Inc	20191216	23.7	23.7	23.31	23.5	186801	21.3367	down	down	correct
UBER.US	Uber Technologies Inc	20191216	29.11	30.13	29.1	30.05	57408195	30.05	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191216	18.8	18.8	18.8	18.8	431	17.0208
UBS.US	UBS Group AG	20191216	12.47	12.52	12.44	12.45	2141387	11.4333	down	down	correct
UDR.US	UDR Inc	20191216	46.32	46.385	45.6	46.32	1690848	43.2125
UE.US	Urban Edge Properties	20191216	19.01	19.1	18.77	19.06	720233	17.5257	up	up	correct
UFI.US	Unifi Inc	20191216	25.67	25.93	24.87	25.51	87007	25.51	down	up	incorrect
UFS.US	Domtar Corporation	20191216	38.76	39.18	38.52	38.56	766771	37.3013	down	up	incorrect
UGI.US	UGI Corporation	20191216	44	44.52	43.8585	44.5	1102642	41.4234	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191216	130.57	131	129.38	130.25	32538	130.25	down	down	correct
UGP.US	Ultrapar Participações S.A	20191216	5.51	5.65	5.465	5.58	1133044	5.3129	up	up	correct
UHS.US	Universal Health Services Inc	20191216	144.75	144.935	141.2	141.67	1146388	140.6471	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191216	115.55	116.5	113.43	115.87	93765	106.4001	up	up	correct
UI.US	Ubiquiti Inc	20191216	187.85	189.19	186.265	187.5	307721	184.8911	down	down	correct
UIS.US	Unisys Corporation	20191216	12	12.43	11.975	12.25	670527	12.25	up	up	correct
UL.US	Unilever PLC	20191216	61.8	62.07	61.64	61.91	920567	57.8201	up	up	correct
UMC.US	United Microelectronics Corporation	20191216	2.72	2.74	2.7	2.74	719483	2.5264	up	up	correct
UMH.US	UMH Properties Inc	20191216	15.84	16.015	15.67	15.74	211972	14.3965	down	up	incorrect
UNF.US	UniFirst Corporation	20191216	210.2	211.6	209	211.6	69386	209.4809	up	up	correct
UNFI.US	United Natural Foods Inc	20191216	6.94	7.49	6.94	7.15	2489597	7.15	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20191216	287.97	295.4393	287.06	292.03	4664253	283.3182	up	up	correct
UNM.US	Unum Group	20191216	30.7	30.9	30.32	30.39	2524844	27.3195	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191216	26.94	26.94	26.7	26.9	20650	23.9063	down	down	correct
UNP.US	Union Pacific Corporation	20191216	178.29	180.84	178.02	180.09	3625750	173.0009	up	up	correct
UNVR.US	Univar Solutions Inc	20191216	24.46	24.7	24.16	24.24	2450127	24.24	down	down	correct
UPS.US	United Parcel Service Inc	20191216	119.12	119.93	118.74	119.12	2978264	112.8487
URI.US	United Rentals Inc	20191216	164.64	166.27	164.2	165.16	1130202	165.16	up	up	correct
USA.US	Liberty All	20191216	6.64	6.68	6.62	6.67	843709	5.4652	up	up	correct
USAC.US	USA Compression Partners LP	20191216	16.3	16.64	16.13	16.29	286405	12.314	down	down	correct
USB.US	U.S. Bancorp	20191216	60.94	61.11	60.54	60.66	6757964	56.3342	down	down	correct
USDP.US	USD Partners LP	20191216	10	10.26	9.94	10.2	47028	8.1888	up	up	correct
USFD.US	US Foods Holding Corp	20191216	40.18	40.53	40.09	40.38	619800	40.38	up	up	correct
USM.US	United States Cellular Corporation	20191216	34.36	35.0405	34.25	34.59	133046	34.59	up	up	correct
USNA.US	USANA Health Sciences Inc	20191216	76.38	78.19	76.13	77.55	86261	77.55	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191216	118.18	118.82	116.35	116.73	133517	114.8049	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191216	5	5.12	4.78	4.85	192342	4.85	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191216	25.48	25.82	25.37	25.82	429687	22.2765	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20191216	6.83	6.91	6.62	6.75	148055	6.75	down	down	correct
UTL.US	Unitil Corporation	20191216	62.13	62.98	62.13	62.86	64635	58.8428	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191216	28.17	28.95	27.95	28.62	522973	26.5408	up	up	correct
UVV.US	Universal Corporation	20191216	55.2	56.14	55.15	55.84	181114	49.366	up	up	correct
V.US	Visa Inc	20191216	186.33	186.82	185.768	186.24	8250829	183.9714	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191216	126.9	127.7641	125.92	126.27	314445	124.2142	down	down	correct
VALE.US	Vale S.A.	20191216	13.33	13.33	13.16	13.16	20446080	10.4358	down	down	correct
VAPO.US	Vapotherm Inc	20191216	11.57	11.65	11.1	11.2	95083	11.2	down	down	correct
VATE.US	Innovate Corp	20191216	2.4	2.42	2.31	2.34	194031	2.34	down	up	incorrect
VBF.US	Invesco Bond Fund	20191216	19.85	19.9394	19.82	19.91	26390	17.8797	up	up	correct
VCIF.US	Vertical Capital Income Fund	20191216	10.15	10.215	10.03	10.1	57974	8.7428	down	down	correct
VCRA.US	Vocera Communications Inc	20191216	20.22	20.435	19.73	19.83	1744841	19.83	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191216	12.55	12.56	12.47	12.49	144457	11.4599	down	down	correct
VEC.US	Vectrus Inc	20191216	51.22	52.2	50.82	51.08	99240	51.08	down	down	correct
VEDL.US	Vedanta Limited	20191216	8.45	8.5	8.4	8.5	1123723	7.03	up	up	correct
VEEV.US	Veeva Systems Inc	20191216	146.76	148.49	146.15	147.67	1097216	147.67	up	up	correct
VER.US	VEREIT Inc	20191216	9.14	9.25	9.0949	9.21	9489650	41.3143	up	up	correct
VET.US	Vermilion Energy Inc	20191216	15	15.47	15	15.32	1058659	14.3196	up	up	correct
VFC.US	V.F. Corporation	20191216	93.73	94.51	93.08	94.04	1891835	89.2664	up	up	correct
VGI.US	Virtus Global Multi	20191216	12.55	12.6	12.53	12.54	47307	10.2114	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191216	12.69	12.73	12.68	12.7242	139157	11.5553	up	up	correct
VGR.US	Vector Group Ltd	20191216	12.35	12.53	12.09	12.34	2125797	10.904	down	down	correct
VHC.US	VirnetX Holding Corp	20191216	3.92	4.035	3.85	3.87	189389	3.3195	down	down	correct
VHI.US	Valhi Inc	20191216	1.8	1.8001	1.75	1.75	152529	20.0534	down	down	correct
VICI.US	VICI Properties Inc	20191216	24.35	24.67	24.14	24.61	6800285	21.8435	up	up	correct
VIIX.US	VelocityShares VIX Short	20191216	31.91	32.19	31.56	32.19	40784	32.19	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191216	13.71	13.92	13.7	13.85	10218150	13.85	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191216	8	8.0887	7.74	7.83	49471	7.83	down	down	correct
VIV.US	Telefônica Brasil S.A	20191216	14.08	14.125	13.955	13.99	1281149	11.637	down	down	correct
VKQ.US	Invesco Municipal Trust	20191216	12.31	12.33	12.25	12.28	184199	11.1558	down	down	correct
VLO.US	Valero Energy Corporation	20191216	94.48	96.18	93.7	95.14	3878278	84.599	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191216	10.75	10.84	10.535	10.59	223629	10.59	down	down	correct
VLT.US	Invesco High Income Trust II	20191216	13.87	13.97	13.87	13.93	107152	11.7088	up	up	correct
VMC.US	Vulcan Materials Company	20191216	143.86	144.1346	142.29	142.35	632389	139.6606	down	down	correct
VMI.US	Valmont Industries Inc	20191216	148.27	149.23	147	147.31	103435	143.4388	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191216	12.36	12.38	12.34	12.37	123341	11.2373	up	up	correct
VNCE.US	Vince Holding Corp	20191216	18	18	16.16	16.8	239395	16.8	down	down	correct
VNE.US	Veoneer Inc	20191216	16.25	16.81	16.25	16.35	264760	16.35	up	up	correct
VNO.US	Vornado Realty Trust	20191216	65.54	65.7	64.6	65.39	890850	56.9855	down	down	correct
VNTR.US	Venator Materials PLC	20191216	3.61	3.78	3.58	3.6	198351	3.6	down	down	correct
VOC.US	VOC Energy Trust	20191216	4.6	4.7	4.55	4.55	41028	3.6953	down	down	correct
VOYA.US	Voya Financial Inc	20191216	58.25	58.8	57.77	58.18	980109	57.0866	down	down	correct
VPG.US	Vishay Precision Group Inc	20191216	34.55	34.75	33.7	33.86	65055	33.86	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191216	13.2	13.339	13.2	13.2833	10005	12.1035	up	up	correct
VRS.US	Verso Corporation	20191216	17.85	18.22	17.28	18.1	379593	13.6699	up	up	correct
VRT.US	Vertiv Holdings Co	20191216	11	11.04	10.84	10.9	372400	10.89	down	down	correct
VRTV.US	Veritiv Corporation	20191216	20.94	21.655	20.65	20.72	182372	20.72	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191216	20.66	21.17	20.66	20.85	919855	20.0363	up	down	incorrect
VST.US	Vistra Corp	20191216	23.68	24.305	23.66	24.24	6451177	22.7824	up	up	correct
VSTO.US	Vista Outdoor Inc	20191216	7.74	7.92	7.69	7.72	487361	7.72	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191216	10.93	10.96	10.91	10.92	809729	9.2989	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191216	13.5	13.57	13.43	13.55	44023	12.4349	up	up	correct
VTOL.US	Bristow Group Inc	20191216	9.57	10.065	9.57	9.93	51650	29.79	up	up	correct
VTR.US	Ventas Inc	20191216	55.5	56.42	54.98	56.27	4254202	51.0176	up	up	correct
VVI.US	Viad Corp	20191216	67.01	67.65	66.64	67.31	106440	67.0914	up	up	correct
VVR.US	Invesco Senior Income Trust	20191216	4.12	4.13	4.1	4.12	1970814	3.5685
VVV.US	Valvoline Inc	20191216	21.55	21.7101	21.27	21.29	1952409	20.5492	down	up	incorrect
VZ.US	Verizon Communications Inc	20191216	60.73	61.27	60.71	61.23	11496363	56.1225	up	up	correct
W.US	Wayfair Inc	20191216	87.13	87.69	85.07	86.94	2517976	86.94	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20191216	76.09	76.23	74.5	74.76	1800144	73.815	down	down	correct
WAL.US	Western Alliance Bancorporation	20191216	56.68	56.9877	56.18	56.37	566213	54.367	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191216	25.81	25.8243	25.75	25.795	10029	23.1561	down	down	correct
WAT.US	Waters Corporation	20191216	236.33	236.37	232.72	234.02	599953	234.02	down	down	correct
WBS.US	Webster Financial Corporation	20191216	52.99	53.29	52.6	52.74	475987	48.5946	down	down	correct
WBT.US	Welbilt Inc	20191216	16.02	16.24	15.91	15.96	1098348	15.96	down	down	correct
WCC.US	WESCO International Inc	20191216	56.48	56.54	55.92	56.28	509695	56.28	down	down	correct
WCN.US	Waste Connections Inc	20191216	90.05	90.11	89.37	89.63	858353	88.3113	down	down	correct
WD.US	Walker & Dunlop Inc	20191216	66.61	67.38	66.35	66.54	112889	63.692	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20191216	14.19	14.32	14.16	14.28	30364	12.6599	up	up	correct
WEC.US	WEC Energy Group Inc	20191216	89.43	90.64	89.13	90.63	2224436	85.6603	up	up	correct
WEI.US	Weidai Ltd	20191216	3.09	3.11	2.9673	2.9673	45434	2.9673	down	down	correct
WELL.US	Welltower Inc	20191216	78.64	78.97	77.7163	78.67	2742819	72.7339	up	down	incorrect
WES.US	Western Midstream Partners LP	20191216	18.95	19.39	18.94	19.34	1387038	15.6984	up	up	correct
WEX.US	WEX Inc	20191216	204.51	206.61	203.7	204.89	180924	204.89	up	up	correct
WF.US	Woori Financial Group Inc	20191216	30.72	30.95	30.69	30.95	28264	27.9216	up	up	correct
WFC.US	Wells Fargo & Company	20191216	54.24	54.56	54.215	54.22	19793887	51.4237	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20191216	42.23	42.23	42.23	42.23	100	41.2625
WGO.US	Winnebago Industries Inc	20191216	48.37	48.76	47.99	48.16	735512	47.3441	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20191216	59.74	60.605	59.74	60.37	767900	58.9086	up	up	correct
WHD.US	Cactus Inc	20191216	32.85	33.47	32.82	33.09	464584	32.3171	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191216	30.54	30.92	29.91	30.06	28173	26.1514	down	down	correct
WHR.US	Whirlpool Corporation	20191216	148.73	149.67	145.65	149.1	975372	140.6672	up	down	incorrect
WIA.US	Western Asset Inflation	20191216	12.04	12.1	12.01	12.06	44277	9.998	up	up	correct
WIT.US	Wipro Limited	20191216	3.7	3.76	3.7	3.76	1973131	3.7383	up	up	correct
WIW.US	Western Asset Inflation	20191216	11.3	11.33	11.28	11.32	87187	10.152	up	up	correct
WK.US	Workiva Inc	20191216	41.04	41.88	40.87	41.06	394268	41.06	up	up	correct
WLK.US	Westlake Chemical Corporation	20191216	71	71.53	69.96	70.07	460253	67.916	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191216	21.71	21.84	21.52	21.68	49419	18.3373	down	down	correct
WM.US	Waste Management Inc	20191216	112.58	112.7	111.5	112.03	1537908	108.1711	down	up	incorrect
WMB.US	The Williams Companies Inc	20191216	22.83	22.99	22.7504	22.82	17778621	19.7229	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191216	10.34	10.375	10.29	10.3	314646	9.027	down	up	incorrect
WMK.US	Weis Markets Inc	20191216	39.09	39.42	38.92	39.04	38840	37.1686	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191216	37.87	38.25	37.795	38.19	424864	37.7881	up	down	incorrect
WMT.US	Walmart Inc	20191216	120.42	121.3498	120.42	120.54	5352078	116.7049	up	up	correct
WNC.US	Wabash National Corporation	20191216	15.87	15.95	15.41	15.43	243223	14.6704	down	down	correct
WNS.US	WNS (Holdings) Limited	20191216	63.4	63.67	62.85	63.57	187412	63.57	up	down	incorrect
WOLF.US	Wolfspeed Inc	20191216	45.66	46.48	45.175	45.29	1303349	45.29	down	up	incorrect
WOR.US	Worthington Industries Inc	20191216	40.18	40.68	39.97	39.97	335114	38.1494	down	down	correct
WOW.US	WideOpenWest Inc	20191216	6.58	6.65	6.46	6.53	241194	6.53	down	down	correct
WPC.US	W. P. Carey Inc	20191216	77.75	77.91	76.882	77.61	841940	68.844	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191216	28.3	28.37	27.61	27.62	1825074	26.9654	down	down	correct
WPP.US	WPP plc	20191216	69.17	69.19	68.48	68.49	195202	61.9946	down	down	correct
WRB.US	W. R. Berkley Corporation	20191216	69.87	69.92	69.06	69.27	989563	66.9397	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191216	29.65	29.77	29.38	29.5	396807	26.6457	down	down	correct
WRI.US	Weingarten Realty Investors	20191216	30.41	31.01	30.23	30.84	1072129	27.9491	up	up	correct
WRK.US	WestRock Company	20191216	41.32	41.5	40.87	40.9	2373781	38.9419	down	down	correct
WSM.US	Williams	20191216	69.23	70.98	68.88	70.22	1559476	67.3652	up	up	correct
WSO.US	Watsco Inc	20191216	179.55	180.14	178.245	179.24	145418	167.7888	down	down	correct
WSR.US	Whitestone REIT	20191216	13.23	13.28	13.15	13.2	240948	11.7197	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191216	148.12	149.98	147.08	147.25	500198	146.4968	down	down	correct
WTI.US	W&T Offshore Inc	20191216	4.76	4.99	4.68	4.98	3223352	4.98	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191216	1112.8	1118.89	1112.8	1115.62	8391	1113.3136	up	up	correct
WTRG.US	Essential Utilities Inc	20191216	44.96	45.6	44.885	45.56	1867254	43.6309	up	up	correct
WTRU.US	Aqua America Inc	20191216	60.986	60.99	60.93	60.93	3700	54.9949	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20191216	100.02	100.8	98.37	98.57	119118	96.9923	down	down	correct
WTTR.US	Select Energy Services Inc	20191216	8.98	9.14	8.9	8.92	280347	8.92	down	down	correct
WU.US	The Western Union Company	20191216	27.16	27.45	27.06	27.13	8356473	24.9662	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191216	63.3	64.45	62.58	63.69	1171866	62.4188	up	up	correct
WWW.US	Wolverine World Wide Inc	20191216	33.43	33.7	33.21	33.22	564964	32.2573	down	down	correct
WY.US	Weyerhaeuser Company	20191216	29.75	29.85	29.465	29.65	3538570	28.1927	down	down	correct
X.US	United States Steel Corporation	20191216	13.77	13.96	13.11	13.18	18907211	13.0746	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191216	8.01	8.1	8	8.06	100460	6.4386	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20191216	21.13	21.39	21.13	21.25	593797	20.429	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191216	3.96	4	3.93	4	217050	3.6401	up	up	correct
XL.US	XL Fleet Corp	20191216	9.87	9.87	9.87	9.87	0	9.87
XOM.US	Exxon Mobil Corporation	20191216	69.7	70.25	69.7	70	15209260	61.0679	up	up	correct
XPO.US	XPO Logistics Inc	20191216	83.4911	84.0309	82.4716	82.4916	567301	48.016	down	up	incorrect
XPRO.US	Frank’s International NV	20191216	34.08	34.56	33.72	34.26	146150	34.26	up	up	correct
XYF.US	X Financial	20191216	1.75	1.79	1.74	1.77	66634	5.31	up	down	incorrect
XYL.US	Xylem Inc	20191216	78.38	78.68	77.14	77.28	664945	75.5502	down	down	correct
Y.US	Alleghany Corporation	20191216	797.94	803.845	792.51	796.29	45795	779.3195	down	down	correct
YCBD.US	PA	20191216	8.75	8.75	8.75	8.75	456	7.0642
YELP.US	Yelp Inc	20191216	33.65	34.19	33.65	33.78	596594	33.78	up	up	correct
YETI.US	YETI Holdings Inc	20191216	33.59	33.73	32.4	32.7	1259763	32.7	down	down	correct
YEXT.US	Yext Inc	20191216	14.35	14.48	13.99	14.03	1095706	14.03	down	down	correct
YPF.US	YPF Sociedad Anónima	20191216	10.38	10.63	10.2235	10.27	1721203	10.27	down	up	incorrect
YRD.US	Yiren Digital Ltd	20191216	4.68	4.71	4.41	4.5	250247	4.5	down	down	correct
YUM.US	Yum! Brands Inc	20191216	100.43	101.26	100.06	100.89	1486010	97.3534	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20191216	47.5	48.27	47.415	47.94	1949600	47.3293	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191216	149.32	150.6	148.42	150	1308172	147.6194	up	down	incorrect
ZEN.US	Zendesk Inc	20191216	75.93	77.16	75.8905	76.73	1373198	76.73	up	up	correct
ZEPP.US	Zepp Health Corporation	20191216	12.39	13.6	12.38	13.36	648228	13.36	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20191216	34	34.25	33.78	34.02	42421	34.02	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191216	21.79	22.365	21.68	22.12	4746778	21.6981	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191216	11	11.0599	10.98	11.05	105762	8.8768	up	up	correct
ZTS.US	Zoetis Inc	20191216	125	126.5	124.37	126.46	1391256	125.0506	up	up	correct
ZUO.US	Zuora Inc	20191216	14.29	14.46	14.11	14.2	900047	14.2	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191216	32.71	32.74	32.24	32.31	794400	31.8005	down	down	correct
ZYME.US	Zymeworks Inc	20191216	42.4	42.8	40.89	41.21	218442	41.21	down	down	correct