CollectAI

close-nyse_stocks

2019/12/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191217	84.76	84.86	83.78	83.95	1653196	82.763	down	up	incorrect
AA.US	Alcoa Corporation	20191217	20.82	20.945	20.52	20.71	3504025	20.6649	down	down	correct
AAIC.US	PC	20191217	21.516	21.516	21.51	21.51	1516	17.4139	down	down	correct
AAP.US	Advance Auto Parts Inc	20191217	154.51	158.86	153.67	157.98	941712	154.2845	up	up	correct
AAT.US	American Assets Trust Inc	20191217	45	45.08	44.21	44.36	521120	41.6557	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20191217	30.12	30.3999	29.8	30.16	326048	25.3255	up	up	correct
ABB.US	ABB Ltd	20191217	23.96	23.99	23.845	23.88	4848649	22.2327	down	down	correct
ABBV.US	AbbVie Inc	20191217	90	90.165	89.07	90.08	8750139	81.4481	up	up	correct
ABC.US	AmerisourceBergen Corporation	20191217	85.96	86.09	82.98	83.15	1947176	80.464	down	up	incorrect
ABEV.US	Ambev S.A	20191217	4.67	4.69	4.61	4.62	23050279	4.2018	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191217	115.88	117.83	115.47	117.75	105172	117.75	up	up	correct
ABM.US	ABM Industries Incorporated	20191217	37.55	37.67	36.85	37.08	463920	35.6392	down	down	correct
ABT.US	Abbott Laboratories	20191217	86.58	87.3	86	87.06	5368573	84.4041	up	up	correct
AC.US	Associated Capital Group Inc	20191217	36.48	36.8	36.08	36.8	10888	36.139	up	up	correct
ACA.US	Arcosa Inc	20191217	43.93	44.655	43.62	44.34	371418	43.982	up	up	correct
ACC.US	American Campus Communities Inc	20191217	46.34	46.34	45.45	45.51	797484	41.5686	down	down	correct
ACCO.US	ACCO Brands Corporation	20191217	9.57	9.6	9.48	9.59	448414	8.92	up	up	correct
ACEL.US	WS	20191217	12.25	12.67	12.05	12.4	932255	10.717	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20191217	8.41	8.48	8.3637	8.38	14124	8.38	down	down	correct
ACM.US	AECOM	20191217	43.01	43.435	42.985	43.26	787946	43.26	up	up	correct
ACN.US	Accenture plc	20191217	205	205.72	202.95	203.4	2377398	197.7422	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191217	15.7	15.93	15.68	15.92	223233	12.6799	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191217	24.78	24.83	24.63	24.63	31755	17.7947	down	down	correct
ADM.US	Archer	20191217	46.45	47.2	46.17	46.21	3205007	43.6409	down	down	correct
ADNT.US	Adient plc	20191217	23.68	23.7	22.85	23.51	784800	23.51	down	up	incorrect
ADT.US	ADT Inc	20191217	8.02	8.31	7.99	8.28	1099290	7.9852	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191217	15.68	15.74	15.6636	15.72	112197	12.7445	up	up	correct
AEE.US	Ameren Corporation	20191217	75.75	76.37	75.535	75.61	1494016	71.7635	down	down	correct
AEFC.US	AEFC	20191217	25.53	25.61	25.51	25.6	122700	23.7528	up	up	correct
AEG.US	Aegon N.V	20191217	4.68	4.7	4.67	4.69	1286846	4.411	up	up	correct
AEL.US	PA	20191217	25.68	25.72	25.6424	25.715	61953	23.1682	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191217	59.88	59.88	58.89	59.09	1024453	56.8331	down	down	correct
AENZ.US	Aenza S.A.A	20191217	2.17	2.21	2.15	2.21	39730	2.21	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191217	14.64	14.7	14.29	14.64	3874263	13.7621
AER.US	AerCap Holdings N.V	20191217	61.53	62.065	61.22	61.53	759420	61.53
AES.US	The AES Corporation	20191217	19.39	19.39	18.88	18.92	8284321	17.853	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191217	13.76	13.82	13.76	13.82	28587	13.1317	up	up	correct
AFG.US	American Financial Group Inc	20191217	111.02	111.64	111.02	111.58	530447	86.0183	up	up	correct
AFGB.US	American Financial Group Inc	20191217	26.64	26.64	26.5	26.6366	20598	24.5617	down	down	correct
AFGC.US	American Financial Group Inc	20191217	25.9	26.36	25.88	26.28	58424	23.8037	up	up	correct
AFI.US	Armstrong Flooring Inc	20191217	4.28	4.28	4.185	4.22	76478	4.22	down	down	correct
AFL.US	Aflac Incorporated	20191217	53.2	53.645	53.09	53.11	2818513	50.4272	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20191217	14.98	15.06	14.9554	15.06	82102	13.1001	up	down	incorrect
AG.US	First Majestic Silver Corp	20191217	11.15	11.38	11.12	11.14	2819601	11.1275	down	down	correct
AGCO.US	AGCO Corporation	20191217	77.19	77.935	77.16	77.3	447502	74.1834	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191217	10.27	10.31	10.22	10.29	35560	8.844	up	up	correct
AGI.US	Alamos Gold Inc	20191217	5.36	5.48	5.32	5.32	2206144	5.2032	down	down	correct
AGO.US	Assured Guaranty Ltd	20191217	50.44	50.77	50.29	50.29	696009	48.0269	down	down	correct
AGR.US	Avangrid Inc	20191217	50.14	50.895	50.08	50.73	532216	47.2175	up	up	correct
AGRO.US	Adecoagro S.A	20191217	8.1	8.15	8	8.11	770131	8.11	up	up	correct
AGS.US	PlayAGS Inc	20191217	11.48	12.15	11.48	11.81	332811	11.81	up	up	correct
AGX.US	Argan Inc	20191217	37.71	38.865	37.61	38.05	307621	34.8409	up	up	correct
AHH.US	PA	20191217	27	27	27	27	530	23.5715
AHL.US	PE	20191217	25.71	25.82	25.67	25.82	21933	23.124	up	up	correct
AHT.US	PI	20191217	21.96	21.96	21.87	21.8879	20529	20.139	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191217	23.51	23.6	23.51	23.5777	1089	20.5171	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191217	14.91	15.08	14.9	14.99	55635	12.9565	up	up	correct
AIG.US	PA	20191217	27.2276	27.35	27.2	27.25	19385	24.4726	up	up	correct
AIN.US	Albany International Corp	20191217	78.5	79.59	77.31	78.67	290370	76.5521	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191217	19.95	20.04	19.852	19.97	83300	14.7566	up	down	incorrect
AIR.US	AAR Corp	20191217	44.97	45.45	44.65	45.43	119882	45.184	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20191217	67.03	67.29	66.68	67.16	118518	64.8668	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20191217	5.5288	5.5589	5.4158	5.4287	1089917	5.0212	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191217	24.2815	24.2815	24.2815	24.2815	830	21.8679
AIZ.US	Assurant Inc	20191217	130.49	132.35	130.49	131.68	418872	127.2597	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191217	95.06	95.7563	93.9128	95.67	937763	92.8022	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191217	45.25	45.6	45.04	45.29	311579	40.8112	up	up	correct
AJX.US	Great Ajax Corp	20191217	15.1	15.15	15.1	15.15	152700	13.0479	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191217	27.12	27.37	27.12	27.37	1407	23.5284	up	up	correct
AKO.US	B	20191217	17.9999	17.9999	17.62	17.69	4780	15.9283	down	down	correct
AKR.US	Acadia Realty Trust	20191217	25.94	26.058	25.64	25.7	639327	24.3307	down	down	correct
AL.US	PA	20191217	26.54	26.85	26.54	26.84	23197	23.7599	up	up	correct
ALB.US	Albemarle Corporation	20191217	66.3	68.96	66	68.77	1525807	67.0815	up	down	incorrect
ALC.US	Alcon AG	20191217	56.32	56.56	56.2	56.42	989385	56.2564	up	up	correct
ALE.US	ALLETE Inc	20191217	80.8	81.17	80.58	80.7	207658	74.6115	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20191217	21.01	21.42	20.98	21.35	665534	20.2627	up	up	correct
ALG.US	Alamo Group Inc	20191217	118.78	119.4	116.85	117.93	46207	116.9237	down	down	correct
ALIN.US	PE	20191217	22.27	22.878	22.27	22.72	14863	19.2579	up	down	incorrect
ALK.US	Alaska Air Group Inc	20191217	68.94	70.25	68.73	70.06	1545278	69.6649	up	up	correct
ALL.US	The Allstate Corporation	20191217	109.89	110.62	109.445	109.85	3208096	104.7327	down	down	correct
ALLE.US	Allegion plc	20191217	121.68	123.6	121.33	123.53	717234	120.7055	up	up	correct
ALLY.US	PA	20191217	26.03	26.03	26	26	359218	26	down	down	correct
ALN.US	American Lorain Corporation	20191217	0.045	0.05	0.045	0.05	10000	0.05	up	up	correct
ALP.US	PQ	20191217	26.31	26.37	26.17	26.37	12960	24.0069	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191217	49.17	49.31	48.91	49	880500	47.1896	down	down	correct
ALV.US	Autoliv Inc	20191217	85.63	86.09	85.35	86	328997	83.292	up	up	correct
ALX.US	Alexander's Inc	20191217	322.07	322.07	311.77	314.67	24297	275.6957	down	down	correct
AM.US	Antero Midstream Corporation	20191217	6.04	6.52	6.02	6.32	10009800	4.5271	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191217	21	21.29	21	21.11	290788	21.11	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191217	8.35	8.4	8.08	8.12	3586739	8.0705	down	down	correct
AMCR.US	Amcor plc	20191217	10.67	10.82	10.64	10.81	7555800	9.9454	up	up	correct
AME.US	AMETEK Inc	20191217	99.61	100.06	99.015	99.2	1142497	97.8452	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191217	85.57	86.3781	85.25	85.92	525914	85.5313	up	up	correct
AMH.US	PH	20191217	26.85	26.86	26.64	26.64	2509	23.7174	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191217	27.96	28.12	27.53	27.85	83114	27.85	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20191217	59.53	60.31	59.5	60.15	296499	60.15	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20191217	15.53	15.53	15.51	15.53	857	14.7606
AMP.US	Ameriprise Financial Inc	20191217	167.23	167.7	166.01	167.34	902320	160.1587	up	up	correct
AMPY.US	Amplify Energy Corp	20191217	6.51	7.03	6.46	6.92	429966	6.92	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191217	7.6	7.9	7.43	7.82	550445	7.82	up	up	correct
AMRC.US	Ameresco Inc	20191217	16.42	16.83	16.41	16.78	121946	16.78	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191217	5.62	5.67	5	5.14	5073420	5.14	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191217	216.31	217.09	211.03	211.93	2439884	203.0218	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191217	15.71	15.72	15.41	15.54	1540731	14.7757	down	down	correct
AN.US	AutoNation Inc	20191217	50.44	51.63	50.25	51.58	433598	51.58	up	up	correct
ANET.US	Arista Networks Inc	20191217	198.6	199.86	197.61	199	2377272	49.75	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20191217	16.83	16.955	16.51	16.84	1843905	16.5965	up	up	correct
ANH.US	PC	20191217	25.68	25.68	25.64	25.68	8166	22.869
ANTM.US	Anthem Inc	20191217	291	293.3	289.01	290.74	1107560	283.4326	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191217	8.85	8.87	8.81	8.85	242559	7.5724
AON.US	Aon plc	20191217	207.23	208.31	206.675	207.6	1372827	204.0874	up	up	correct
AOS.US	A. O. Smith Corporation	20191217	46.27	47.03	46.15	46.81	1349823	45.0873	up	up	correct
AP.US	Ampco	20191217	2.95	3.04	2.95	3.01	27515	3.01	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191217	31.41	31.48	30.95	31.48	341652	26.4233	up	up	correct
APD.US	Air Products and Chemicals Inc	20191217	234.78	236.7	233.83	235.61	1220782	225.7099	up	down	incorrect
APG.US	APi Group Corporation	20191217	9.72	9.78	9.72	9.75	161035	9.75	up	up	correct
APH.US	Amphenol Corporation	20191217	107.82	107.92	106.86	106.9	1862534	52.4341	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20191217	16.08	16.08	15.91	15.94	1287828	15.5865	down	down	correct
APO.US	PB	20191217	26.97	27.26	26.97	27.22	38310	24.1643	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191217	7.15	7.88	7.14	7.61	493556	7.61	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20191217	13.25	13.45	13.25	13.37	349397	11.3575	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191217	14.23	14.29	14.085	14.11	405687	12.9431	down	down	correct
AQNA.US	AQNA	20191217	27.48	27.83	27.48	27.71	30725	24.3952	up	up	correct
AQNB.US	AQNB	20191217	26.9	27.01	26.89	27	59100	24.1043	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191217	19.85	19.915	19.65	19.75	612010	19.75	down	down	correct
AR.US	Antero Resources Corporation	20191217	2.66	2.84	2.635	2.81	11825210	2.81	up	up	correct
ARC.US	ARC Document Solutions Inc	20191217	1.2186	1.28	1.21	1.23	50772	1.167	up	up	correct
ARCH.US	Arch Resources Inc	20191217	76.74	77.04	72.7	73.89	240477	72.9261	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191217	7.95	8.09	7.92	8.04	512779	7.6009	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191217	14.87	14.99	14.87	14.96	91288	12.5139	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191217	156.93	157.09	154.59	154.9	561429	147.1284	down	down	correct
ARES.US	Ares Management Corporation	20191217	33.73	33.97	33.25	33.81	261277	31.53	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191217	25.6023	25.7433	25.6023	25.65	10858	22.5974	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20191217	66.23	66.73	65.805	66.65	101116	63.1616	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191217	18.6	18.66	18.53	18.62	1617808	14.5812	up	down	incorrect
ARL.US	American Realty Investors Inc	20191217	16.1	16.1	15.73	15.8	2685	15.8	down	down	correct
ARLO.US	Arlo Technologies Inc	20191217	4.03	4.35	4.03	4.26	758274	4.26	up	up	correct
ARMK.US	Aramark	20191217	43.7	44.13	43.45	44.07	954580	42.8855	up	up	correct
AROC.US	Archrock Inc	20191217	9.44	9.49	9.34	9.36	2002179	8.0127	down	down	correct
ARW.US	Arrow Electronics Inc	20191217	85.49	85.49	84.3799	84.61	495699	84.61	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191217	12.68	12.68	12.565	12.57	64525	12.544	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191217	8.27	8.3	8.08	8.22	265414	8.1527	down	down	correct
ASG.US	Liberty All	20191217	6.26	6.4	6.25	6.39	184558	5.226	up	up	correct
ASGN.US	ASGN Incorporated	20191217	69.35	69.63	68.995	69.21	198883	69.21	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20191217	75.55	75.647	74.65	75.31	355623	73.2566	down	down	correct
ASIX.US	AdvanSix Inc	20191217	20.66	21.02	20.66	20.86	125597	20.8057	up	up	correct
ASPN.US	Aspen Aerogels Inc	20191217	8.2	8.42	8.15	8.39	60247	8.39	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191217	189.63	190.835	183.62	184.3	74562	180.2484	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191217	5.59	5.64	5.59	5.62	334530	5.2811	up	down	incorrect
ATCO.US	PI	20191217	26.01	26.12	26.01	26.12	8228	22.1891	up	up	correct
ATEN.US	A10 Networks Inc	20191217	6.63	6.78	6.62	6.77	233706	6.7495	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191217	34.41	34.7	34.155	34.25	366319	34.25	down	up	incorrect
ATHM.US	Autohome Inc	20191217	76.13	78.5	76.13	78.37	1001338	76.9804	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191217	21.44	21.53	20.91	21.17	1778395	21.17	down	down	correct
ATKR.US	Atkore Inc	20191217	40.24	40.58	39.82	40.54	735882	40.54	up	up	correct
ATO.US	Atmos Energy Corporation	20191217	108.66	109.61	108.47	108.65	720635	104.1671	down	down	correct
ATR.US	AptarGroup Inc	20191217	114.13	114.75	113.06	113.35	248897	110.7298	down	down	correct
ATTO.US	Atento S.A	20191217	2.68	2.68	2.57	2.635	23031	13.2464	down	down	correct
ATUS.US	Altice USA Inc	20191217	26.65	26.965	26.23	26.29	4987645	26.29	down	down	correct
AU.US	AngloGold Ashanti Limited	20191217	19.57	19.71	19.4	19.48	2024323	18.8732	down	down	correct
AUD.US	Audacy Inc	20191217	5.05	5.11	4.885	5.1	1120743	5.0571	up	up	correct
AUST.US	Austin Gold Corp.	20191217	17.39	17.41	17.35	17.39	45915	17.39
AUY.US	Yamana Gold Inc	20191217	3.71	3.71	3.6	3.6	13575949	3.4689	down	down	correct
AVA.US	Avista Corporation	20191217	48.56	49.125	48.56	49	471433	45.1815	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191217	8.42	8.49	8.38	8.42	120776	7.5285
AVB.US	AvalonBay Communities Inc	20191217	209.56	210	206.3	206.64	561903	193.7148	down	down	correct
AVD.US	American Vanguard Corporation	20191217	18.11	18.4	17.94	18.39	261406	18.23	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191217	15.54	15.6	15.45	15.5	107110	12.1754	down	down	correct
AVLR.US	Avalara Inc	20191217	74.32	74.67	72.24	72.59	411578	72.59	down	down	correct
AVNS.US	Avanos Medical Inc	20191217	32.84	33.41	31.71	32.05	413026	32.05	down	down	correct
AVNT.US	Avient Corporation	20191217	31.57	32.49	31.43	32.43	527279	30.9007	up	down	incorrect
AVTR.US	PA	20191217	18.6	18.72	18.38	18.53	4148971	13.8453	down	up	incorrect
AVY.US	Avery Dennison Corporation	20191217	130.82	131.69	130.51	130.66	450304	126.5582	down	down	correct
AVYA.US	Avaya Holdings Corp	20191217	11.94	12.11	11.83	12.08	2790996	12.08	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191217	12.1	12.13	11.97	12.08	362623	10.5246	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20191217	94.44	95.2	94.44	95.08	168200	93.2563	up	up	correct
AWK.US	American Water Works Company Inc	20191217	121.42	121.75	120.71	120.9	1091730	117.353	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20191217	6.4	6.42	6.355	6.37	346662	5.3371	down	down	correct
AWR.US	American States Water Company	20191217	86.6	87.15	86.19	86.28	192539	83.5313	down	up	incorrect
AX.US	Axos Financial Inc	20191217	29.83	30.27	29.7	30.19	241793	30.19	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191217	10.65	10.72	10.57	10.64	991655	10.64	down	down	correct
AXP.US	American Express Company	20191217	123.99	125.4	123.2505	124.95	4325383	121.3439	up	up	correct
AXR.US	AMREP Corporation	20191217	5.98	6.05	5.68	5.9	26858	5.9	down	down	correct
AXS.US	PE	20191217	26	26.195	26	26.19	41514	23.4485	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20191217	30.34	30.62	30.24	30.45	1777700	30.45	up	up	correct
AYI.US	Acuity Brands Inc	20191217	133.32	137.22	132.37	137.03	377826	135.8573	up	up	correct
AYX.US	Alteryx Inc	20191217	99.12	99.2	94.23	97.4	1650148	97.4	down	down	correct
AZO.US	AutoZone Inc	20191217	1232.15	1235	1220.1	1221.83	206290	1221.83	down	down	correct
AZRE.US	Azure Power Global Limited	20191217	12.55	12.66	12.31	12.45	47534	12.45	down	up	incorrect
AZUL.US	Azul S.A	20191217	41.95	42.15	41.61	41.81	305217	41.81	down	up	incorrect
AZZ.US	AZZ Inc	20191217	45.91	46.8	45.71	46.7	257913	45.1673	up	up	correct
B.US	Barnes Group Inc	20191217	62.21	62.4	61.2	62	207914	60.2992	down	down	correct
BA.US	The Boeing Company	20191217	322.06	330.95	320.61	327	13533830	325.066	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191217	208.69	208.87	206.82	208.18	11299100	208.18	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191217	14.21	14.21	14.15	14.15	34558	13.2985	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20191217	70.15	70.64	69.715	70	1062245	67.7468	down	down	correct
BAK.US	Braskem S.A	20191217	14.06	14.11	13.89	13.91	180477	12.1861	down	up	incorrect
BALY.US	Bally's Corporation	20191217	25.24	25.55	24.7	24.8	237213	24.8	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191217	57.5782	57.6576	57.1315	57.5385	1527678	37.4802	down	down	correct
BANC.US	PE	20191217	26.1351	26.2807	26.0927	26.28	11342	22.9072	up	down	incorrect
BAP.US	Credicorp Ltd	20191217	207.98	210.8	206.78	210.56	276132	187.7943	up	down	incorrect
BAX.US	Baxter International Inc	20191217	82.68	83.27	81.28	83.25	3486017	81.1771	up	up	correct
BB.US	BlackBerry Limited	20191217	5.72	5.765	5.67	5.71	3622965	5.71	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20191217	4.69	4.74	4.45	4.71	1862225	4.71	up	up	correct
BBD.US	Banco Bradesco S.A	20191217	6.9504	7.0744	6.9174	7.0331	19382372	6.4161	up	down	incorrect
BBDC.US	Barings BDC Inc	20191217	10.38	10.5	10.36	10.49	180187	9.001	up	up	correct
BBDO.US	Banco Bradesco S.A	20191217	7.92	8.05	7.86	7.98	11468	7.3318	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191217	15.53	15.66	15.5025	15.66	17516	14.6703	up	up	correct
BBL.US	BHP Group	20191217	47.08	47.46	47.03	47.36	874740	40.5413	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191217	23.96	24.11	23.95	24.09	110290	21.5837	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191217	41.29	41.74	40.575	40.88	25105	40.3611	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191217	5.59	5.6	5.57	5.58	3945790	5.1303	down	down	correct
BBW.US	Build	20191217	2.75	2.835	2.74	2.79	314127	2.6273	up	down	incorrect
BBWI.US	Bath Body Works Inc	20191217	14.4746	14.6524	14.2321	14.4746	6176308	14.1815
BBY.US	Best Buy Co. Inc	20191217	85.75	86.48	84.55	86.36	1967022	81.9831	up	up	correct
BC.US	PC	20191217	26.74	26.89	26.668	26.73	24133	24.058	down	down	correct
BCC.US	Boise Cascade Company	20191217	36.65	37.57	36.6	37.22	499227	32.6793	up	up	correct
BCE.US	BCE Inc	20191217	47.14	47.37	46.71	46.72	1100170	41.5934	down	down	correct
BCH.US	Banco de Chile	20191217	22.5	22.77	22.2	22.48	142603	20.7396	down	up	incorrect
BCO.US	The Brink's Company	20191217	92.46	92.93	91.83	92.72	172638	90.5847	up	up	correct
BCS.US	Barclays PLC	20191217	9.73	9.86	9.73	9.81	4075369	9.2906	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191217	7.8	7.8	7.72	7.76	367913	6.7619	down	down	correct
BDC.US	Belden Inc	20191217	54.98	55.61	54.29	55.55	214277	54.9891	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191217	9.64	9.6419	9.6	9.63	277859	8.2271	down	down	correct
BDN.US	Brandywine Realty Trust	20191217	15.11	15.1927	14.88	14.9	1803872	13.1257	down	down	correct
BDX.US	Becton Dickinson and Company	20191217	270.84	272.94	268.2	269.03	1402079	261.8554	down	down	correct
BE.US	Bloom Energy Corporation	20191217	6.62	6.88	6.51	6.62	1991928	6.62
BEDU.US	Bright Scholar Education Holdings Limited	20191217	9.27	9.5	9.12	9.36	45806	6.5064	up	up	correct
BEN.US	Franklin Resources Inc	20191217	26.11	26.39	26.11	26.24	2261445	23.9634	up	up	correct
BERY.US	Berry Global Group Inc	20191217	46.94	47.195	46.63	46.84	956109	46.84	down	down	correct
BEST.US	BEST Inc	20191217	5.62	5.68	5.525	5.67	1054800	5.67	up	up	correct
BF.US	B	20191217	64.35	64.69	64.04	64.38	567249	63.7441	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191217	152.28	152.92	150.62	151.07	333700	151.07	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191217	14.11	14.17	14.05	14.06	92528	12.7886	down	up	incorrect
BFS.US	Saul Centers Inc	20191217	50.27	50.93	50	50.24	74328	44.7835	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20191217	13.55	13.5763	13.51	13.54	165017	12.5739	down	down	correct
BG.US	Bunge Limited	20191217	55.77	56	55.18	55.84	949200	52.2177	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20191217	17	17.1	16.9519	17.06	157206	14.1216	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191217	9.73	9.74	9.62	9.65	47673	2.4581	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20191217	11.05	11.2	11.03	11.1	242096	9.6817	up	up	correct
BGS.US	B&G Foods Inc	20191217	17.18	17.35	17.07	17.2	870198	14.7696	up	up	correct
BGSF.US	BGSF Inc	20191217	21.38	21.44	21.06	21.44	27513	20.0704	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191217	12.63	12.76	12.61	12.76	118041	11.1219	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191217	5.75	5.75	5.7	5.72	287616	4.9596	down	down	correct
BH.US	Biglari Holdings Inc	20191217	111.86	116.24	111.86	114.13	16603	114.13	up	up	correct
BHC.US	Bausch Health Companies Inc	20191217	30.28	30.3	29.3	29.5	4125432	29.5	down	down	correct
BHE.US	Benchmark Electronics Inc	20191217	35.25	35.34	34.49	34.57	370067	32.8268	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191217	14.55	14.59	14.52	14.55	160500	13.038
BHLB.US	Berkshire Hills Bancorp Inc	20191217	32.97	33.42	32.83	33.32	214420	31.1419	up	up	correct
BHP.US	BHP Group	20191217	54.7	55.425	54.67	55.31	2290529	48.2288	up	up	correct
BHR.US	PD	20191217	9.18	9.29	8.92	8.98	312423	2.6419	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191217	16.65	16.65	16.5564	16.5564	1802	15.5009	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191217	56.9	57.3296	52.91	53.12	1125050	53.12	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20191217	11.7	11.72	11.65	11.69	76856	10.8793	down	down	correct
BIG.US	Big Lots Inc	20191217	27.69	28.55	27.18	28.45	1715105	26.4965	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20191217	37.26	37.99	36.53	37	796459	37	down	down	correct
BIO.US	Bio	20191217	368.24	368.24	363.46	365.09	480523	365.09	down	up	incorrect
BIT.US	BlackRock Multi	20191217	16.71	16.7861	16.65	16.7	213481	13.9638	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191217	23.65	24.115	23.52	23.83	1841108	23.83	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191217	50.62	51.25	50.51	51.16	4071024	48.2292	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191217	6.75	6.795	6.685	6.76	1096566	6.76	up	up	correct
BKE.US	The Buckle Inc	20191217	26.33	26.57	25.99	26.53	404891	19.5373	up	up	correct
BKH.US	Black Hills Corporation	20191217	78.32	78.64	77.75	78.04	410037	72.8765	down	down	correct
BKI.US	Black Knight Inc	20191217	63.6	63.94	63.16	63.93	691919	63.93	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191217	15.44	15.44	15.41	15.44	25675	14.0784
BKT.US	BlackRock Income Trust Inc	20191217	6.05	6.06	6.03	6.06	388805	5.2967	up	up	correct
BKU.US	BankUnited Inc	20191217	36.53	37.03	36.51	36.9	637815	34.6607	up	up	correct
BLD.US	TopBuild Corp	20191217	105.59	106.96	104.36	104.95	323962	104.95	down	down	correct
BLDR.US	Builders FirstSource Inc	20191217	25.37	25.845	25.3682	25.54	1171473	25.54	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191217	15.09	15.12	15.03	15.09	29459	13.7033
BLK.US	BlackRock Inc	20191217	503.53	505.22	500.1	502.29	425123	480.29	down	down	correct
BLL.US	Ball Corporation	20191217	63.75	64.77	63.75	64.19	1727471	63.2089	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20191217	16.07	16.07	15.99	16.04	205092	13.7864	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191217	22.04	22.1346	21.83	21.97	95432	18.9981	down	down	correct
BMA.US	Banco Macro S.A	20191217	30.47	31.29	29.7533	31.13	788865	31.13	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191217	41.22	41.46	40.88	41.25	35101	36.9978	up	up	correct
BMI.US	Badger Meter Inc	20191217	63.85	64.74	63.655	64.56	163409	63.4347	up	up	correct
BML.US	PL	20191217	24	24.19	24	24.0301	27054	22.1035	up	up	correct
BMO.US	Bank of Montreal	20191217	76.92	77.62	76.9	77.5	531060	70.9599	up	up	correct
BMY.US	Bristol	20191217	63.8	64.55	63.535	64.11	16207780	60.2823	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191217	4.37	4.79	4.36	4.65	656199	4.65	up	up	correct
BNS.US	The Bank of Nova Scotia	20191217	56.25	56.59	56.06	56.58	770369	50.7464	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191217	14	14.07	13.8811	13.8811	23678	12.6494	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191217	10.9	10.91	10.84	10.9	200357	9.4574
BOOT.US	Boot Barn Holdings Inc	20191217	41.41	42.8	40.92	42.34	506289	42.34	up	up	correct
BORR.US	Borr Drilling Limited	20191217	17.24	17.5	17.12	17.5	8950	17.5	up	up	correct
BOX.US	Box Inc	20191217	17.21	17.21	16.61	16.76	963322	16.76	down	down	correct
BP.US	BP p.l.c	20191217	37.52	37.83	37.47	37.59	9111717	33.1389	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20191217	14.82	15.03	14.71	14.75	252420	11.8177	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191217	6.4	6.85	6.36	6.77	265767	6.3124	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20191217	121.02	122.83	120.86	122.47	854664	118.4894	up	up	correct
BRBR.US	BellRing Brands Inc	20191217	21.48	21.88	21.46	21.6	815367	21.6	up	down	incorrect
BRC.US	Brady Corporation	20191217	57.54	57.56	56.87	57.3	118219	55.3091	down	down	correct
BRFS.US	BRF S.A	20191217	8.33	8.36	8.14	8.2	4673921	8.2	down	up	incorrect
BRK.US	B	20191217	227.27	228.23	226.55	227.05	4867651	227.05	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191217	11.66	12.05	11.66	12.05	3004900	10.2238	up	up	correct
BRO.US	Brown & Brown Inc	20191217	38.89	39.55	38.84	39.54	1315847	38.9396	up	up	correct
BRSP.US	Brightspire Capital Inc	20191217	13.56	13.9	13.54	13.86	522600	12.7218	up	up	correct
BRT.US	BRT Apartments Corp	20191217	17.18	17.18	16.7984	17.03	43740	14.8032	down	down	correct
BRW.US	Voya Prime Rate Trust	20191217	4.91	4.9599	4.91	4.95	556697	4.6715	up	up	correct
BRX.US	Brixmor Property Group Inc	20191217	20.98	21.05	20.83	20.95	2842600	19.078	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191217	25.1	25.19	25.1	25.16	8270	22.5671	up	up	correct
BSAC.US	Banco Santander	20191217	23.29	23.55	23.26	23.44	352698	21.3799	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20191217	10.7328	10.7766	10.6745	10.7328	601623	9.2954
BSIG.US	BrightSphere Investment Group Inc	20191217	10.04	10.075	9.92	10.02	430051	9.7347	down	down	correct
BSM.US	Black Stone Minerals L.P	20191217	12.1	12.44	12.1	12.43	349551	10.5802	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191217	6.84	6.92	6.77	6.9	396462	6.5073	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191217	33.55	33.55	32.86	32.93	105225	28.9711	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20191217	20.01	20.23	20.01	20.16	173500	17.5907	up	up	correct
BTA.US	BlackRock Long	20191217	12.91	13.11	12.91	13.08	61763	11.8707	up	up	correct
BTCM.US	BIT Mining Limited	20191217	9.14	9.26	9.06	9.25	17516	9.25	up	up	correct
BTI.US	British American Tobacco p.l.c	20191217	41.75	42.16	41.73	42.02	1630521	35.4315	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20191217	35.8	36.2357	35.5061	36.1	49198	31.4466	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191217	24.17	24.24	24.14	24.18	120315	22.7719	up	up	correct
BTU.US	Peabody Energy Corporation	20191217	10.24	10.34	9.39	9.58	2299121	9.58	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191217	13.68	13.79	13.68	13.78	265564	11.9732	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191217	22.78	22.82	22.56	22.71	39765	20.0241	down	down	correct
BUR.US	Burford Capital Limited	20191217	9.64	9.65	9.1	9.1	4615	8.9541	down	down	correct
BURL.US	Burlington Stores Inc	20191217	224.8	225.92	222.7	225.29	758900	225.29	up	up	correct
BV.US	BrightView Holdings Inc	20191217	16.33	16.41	16.1	16.4	89800	16.4	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20191217	23.1	23.35	22.75	23.15	21800	23.037	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191217	14.61	14.93	14.53	14.68	1229275	14.68	up	up	correct
BWA.US	BorgWarner Inc	20191217	44.4	44.75	44.245	44.63	1043030	43.1311	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191217	12.54	12.54	12.4992	12.52	94618	10.7796	down	down	correct
BWXT.US	BWX Technologies Inc	20191217	62.82	62.92	62.14	62.32	383800	60.5687	down	down	correct
BX.US	The Blackstone Group Inc	20191217	54.72	54.765	54.07	54.58	3521469	50.892	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191217	11.61	12.16	11.45	12.1	167116	12.1	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191217	37.03	37.23	36.96	37.12	1002026	31.0011	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191217	13.62	13.69	13.571	13.69	159098	11.9386	up	up	correct
BXP.US	Boston Properties Inc	20191217	136.25	136.32	134.05	134.47	731312	124.3655	down	down	correct
BXS.US	PA	20191217	25.49	25.54	25.456	25.47	116807	23.219	down	up	incorrect
BY.US	Byline Bancorp Inc	20191217	18.95	19.2	18.92	19.17	55438	18.7048	up	up	correct
BYD.US	Boyd Gaming Corporation	20191217	29.67	29.93	29.59	29.7	519509	29.6316	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191217	14.1	14.1	14.01	14.03	36382	12.8466	down	down	correct
BZH.US	Beazer Homes USA Inc	20191217	14.99	15.15	14.86	14.88	330524	14.88	down	down	correct
C.US	PN	20191217	27.83	27.89	27.828	27.84	94152	27.84	up	up	correct
CAAP.US	Corporación América Airports S.A	20191217	5.27	5.3165	4.93	5.1	555709	5.1	down	down	correct
CABO.US	Cable One Inc	20191217	1516.47	1518.11	1468.935	1480	36438	1464.5583	down	up	incorrect
CACI.US	CACI International Inc	20191217	242.59	243.42	240.795	242.27	158151	242.27	down	up	incorrect
CAE.US	CAE Inc	20191217	26.05	26.105	25.76	26.09	845129	25.9952	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191217	22.29	22.38	22.14	22.33	87593	18.2487	up	up	correct
CAG.US	Conagra Brands Inc	20191217	28.51	29.265	28.5	29.19	4015742	27.4851	up	up	correct
CAH.US	Cardinal Health Inc	20191217	53.57	53.6	51	51.57	3657118	47.8716	down	down	correct
CAI.US	PB	20191217	26.14	26.24	26	26.1	12836	22.2175	down	down	correct
CAJ.US	Canon Inc	20191217	28.13	28.295	28.13	28.19	148300	25.9733	up	up	correct
CAL.US	Caleres Inc	20191217	22.38	22.75	22	22.72	335497	21.5961	up	up	correct
CALX.US	Calix Inc	20191217	8.1	8.1	7.89	7.96	144640	7.96	down	up	incorrect
CANG.US	Cango Inc	20191217	8.16	8.16	7.7801	8.075	6860	6.9291	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191217	17.72	17.85	17.57	17.57	17714	13.8467	down	down	correct
CARS.US	Cars.com Inc	20191217	12.03	12.18	11.14	11.97	1415863	11.97	down	down	correct
CAT.US	Caterpillar Inc	20191217	145.5	146.99	145.46	146.37	2850861	139.9506	up	up	correct
CATO.US	The Cato Corporation	20191217	17.62	17.82	17.5	17.72	144245	16.8173	up	up	correct
CB.US	Chubb Limited	20191217	155.39	156.48	155.3	156.2	1703840	148.8909	up	up	correct
CBB.US	P	20191217	1.825	1.825	1.815	1.815	2400	0.479	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20191217	20.43	20.76	20.43	20.74	193135	19.4353	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191217	9.68	9.7206	9.61	9.61	60308	8.246	down	down	correct
CBL.US	PE	20191217	4.67	4.87	4.64	4.67	124579	4.67
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191217	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191217	59.55	59.55	58.15	58.84	2432690	58.84	down	down	correct
CBT.US	Cabot Corporation	20191217	47.1	47.305	46.6	46.82	327931	44.0753	down	up	incorrect
CBU.US	Community Bank System Inc	20191217	70.45	70.765	70.27	70.5	338029	66.9505	up	up	correct
CBX.US	NYSE LISTED TEST	20191217	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191217	27.58	27.78	27.49	27.71	127678	27.71	up	down	incorrect
CC.US	The Chemours Company	20191217	17.51	18.02	17.41	17.65	2228273	16.0759	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20191217	134.77	135.03	132.88	133.15	1990514	125.3316	down	down	correct
CCJ.US	Cameco Corporation	20191217	8.98	8.99	8.655	8.73	3315216	8.6545	down	down	correct
CCK.US	Crown Holdings Inc	20191217	72.45	73.38	72.45	72.5	796230	71.9413	up	up	correct
CCL.US	Carnival Corporation & plc	20191217	46.76	47.31	46.54	47.2	3246173	46.6555	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191217	2.6314	2.65	2.6242	2.65	547	2.65	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20191217	2.53	2.56	2.52	2.54	1881376	2.54	up	up	correct
CCS.US	Century Communities Inc	20191217	27.71	27.96	26.9416	27.21	795406	27.0462	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191217	19.56	19.79	19.48	19.58	482774	16.6559	up	up	correct
CCX.US	WS	20191217	2.52	2.61	2.51	2.51	279106	1.3738	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20191217	63.05	63.6278	62.51	63.17	518300	63.17	up	up	correct
CDE.US	Coeur Mining Inc	20191217	7.23	7.34	7.17	7.2	3685949	7.2	down	down	correct
CDR.US	PC	20191217	22.8	23.03	22.7929	23.03	3649	19.6856	up	down	incorrect
CE.US	Celanese Corporation	20191217	123.68	124.36	121.46	123.23	906800	117.9421	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191217	27.2	27.6	27.16	27.35	8987	26.8774	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191217	28.34	28.43	28.23	28.43	8779	26.0394	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20191217	14.61	14.88	14.39	14.63	521036	14.63	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20191217	9.5485	9.78	9.4773	9.6081	10137	9.0763	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191217	54.8	55.95	54.8	55.15	133520	45.7523	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191217	6.31	6.44	6.3	6.34	1202479	48.5369	up	up	correct
CEPU.US	Central Puerto S.A	20191217	4.55	4.55	4.33	4.38	357819	4.38	down	down	correct
CEQP.US	P	20191217	9.14	9.14	9.1	9.11	59810	7.3364	down	down	correct
CF.US	CF Industries Holdings Inc	20191217	46.88	47.23	46.56	46.92	2422559	44.1153	up	up	correct
CFG.US	PE	20191217	25.07	25.08	25.01	25.02	128698	22.2216	down	up	incorrect
CFX.US	Colfax Corporation	20191217	35.07	35.245	34.15	34.38	2465446	34.38	down	down	correct
CFXA.US	Colfax Corporation	20191217	152	152.72	149.66	149.66	51500	138.5779	down	down	correct
CGA.US	China Green Agriculture Inc	20191217	2.71	2.7487	2.7	2.7	19827	2.7	down	down	correct
CGAU.US	Centerra Gold Inc	20191217	7.45	7.45	7.36	7.44	42400	7.1625	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20191217	44.79	44.91	43.92	44.02	117807	40.7887	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191217	68.65	69.22	68.45	68.74	1976956	67.145	up	up	correct
CHE.US	Chemed Corporation	20191217	442.16	442.73	438.49	438.97	56006	436.4629	down	down	correct
CHGG.US	Chegg Inc	20191217	38.51	38.7	38.27	38.37	1085638	38.37	down	down	correct
CHH.US	Choice Hotels International Inc	20191217	102	102.43	101.27	101.45	995334	100.4922	down	up	incorrect
CHK.US	PD	20191217	18.93	19.64	18.93	19.25	15726	17.8837	up	up	correct
CHMI.US	PB	20191217	25.81	26.06	25.81	26.06	2651	21.7618	up	up	correct
CHN.US	The China Fund Inc	20191217	21.72	21.99	21.08	21.99	17933	12.6725	up	down	incorrect
CHPT.US	WS	20191217	9.8	9.8	9.8	9.8	19881	9.8
CHRA.US	Charah Solutions Inc	20191217	2.1	2.1999	2.09	2.14	62583	2.14	up	down	incorrect
CHS.US	Chico's FAS Inc	20191217	3.94	4.09	3.92	4.07	1732515	3.9043	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191217	36.68	36.74	36.61	36.67	66751	34.0448	down	up	incorrect
CHWY.US	Chewy Inc	20191217	28.06	28.6	27.64	28.57	2393377	28.57	up	up	correct
CI.US	Cigna Corporation	20191217	194.58	196.33	192.08	193.52	1701674	190.0556	down	down	correct
CIA.US	Citizens Inc	20191217	7.14	7.24	7.11	7.23	49406	7.23	up	up	correct
CIB.US	Bancolombia S.A	20191217	54.31	54.69	53.55	54.19	287289	51.0462	down	down	correct
CIEN.US	Ciena Corporation	20191217	41.2	41.25	40.44	40.89	3113613	40.89	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191217	2.84	2.84	2.78	2.795	91780	2.3897	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191217	3.27	3.29	3.23	3.27	1989777	2.8109
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191217	16.97	16.99	16.8	16.93	122198	14.9566	down	down	correct
CIM.US	PD	20191217	26.25	26.34	26.1396	26.34	7464	21.4907	up	up	correct
CINR.US	Ciner Resources LP	20191217	17.82	17.92	17.75	17.79	12016	16.6107	down	down	correct
CIO.US	PA	20191217	25.6681	25.7	25.6681	25.7	1100	22.4284	up	up	correct
CIR.US	CIRCOR International Inc	20191217	45.1	45.17	44.6	45.08	69247	45.08	down	down	correct
CIT.US	PB	20191217	25.6	25.6639	25.51	25.62	33550	22.7708	up	up	correct
CIXX.US	CI Financial Corp	20191217	16.5308	16.5428	16.53	16.53	31555	15.9486	down	down	correct
CL.US	Colgate	20191217	68.65	68.65	67.81	67.84	4647736	64.7845	down	down	correct
CLB.US	Core Laboratories N.V	20191217	45.22	45.4	44.2687	44.44	850446	44.0223	down	down	correct
CLF.US	Cleveland	20191217	8.34	8.49	8.17	8.45	9358688	7.7946	up	up	correct
CLH.US	Clean Harbors Inc	20191217	84.22	84.93	83.93	83.97	435455	83.97	down	down	correct
CLI.US	Mack	20191217	20.6	20.6	20.35	20.42	569445	19.6978	down	down	correct
CLPR.US	Clipper Realty Inc	20191217	10.38	10.38	9.93	9.99	235773	8.991	down	down	correct
CLR.US	Continental Resources Inc	20191217	32.78	33.98	32.78	33.96	3454303	33.4873	up	up	correct
CLS.US	Celestica Inc	20191217	8.13	8.22	8.05	8.2	453914	8.2	up	up	correct
CLW.US	Clearwater Paper Corporation	20191217	20.81	21.5	20.71	21.08	100360	21.08	up	up	correct
CLX.US	The Clorox Company	20191217	151.25	151.27	150.06	150.08	1006084	143.2237	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20191217	83.24	83.89	83.05	83.78	389016	75.3265	up	up	correct
CMA.US	Comerica Incorporated	20191217	72.14	72.955	71.56	72.76	1536851	65.6364	up	up	correct
CMC.US	Commercial Metals Company	20191217	21.82	22.03	21.7	21.93	1195439	21.0165	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20191217	3.42	3.49	3.38	3.48	282628	2.0644	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20191217	822.1	833.12	817.03	832.05	427457	832.05	up	up	correct
CMI.US	Cummins Inc	20191217	181.93	182.91	181.24	182.27	819397	173.1516	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191217	8	8.05	8	8.02	659372	6.6393	up	up	correct
CMP.US	Compass Minerals International Inc	20191217	58.39	58.86	57.52	58.82	313197	53.9483	up	up	correct
CMRE.US	PE	20191217	26.32	26.44	26.32	26.421	9802	22.1301	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191217	26.3673	26.5499	26.3673	26.42	9040	23.773	up	down	incorrect
CMSC.US	CMS Energy Corp	20191217	27.19	27.3	27.19	27.3	10800	24.4676	up	up	correct
CMSD.US	CMS Energy Corp	20191217	27.45	27.73	27.401	27.65	23800	25.1697	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191217	4.8	4.81	4.74	4.77	71295	4.339	down	up	incorrect
CNA.US	CNA Financial Corporation	20191217	45.09	45.55	45.09	45.28	224436	39.5776	up	up	correct
CNC.US	Centene Corporation	20191217	59.68	59.9	58.8	58.94	3508209	58.94	down	down	correct
CNF.US	CNFinance Holdings Limited	20191217	5.14	5.14	5.14	5.14	1184	5.14
CNHI.US	CNH Industrial N.V	20191217	11.06	11.07	10.95	10.97	971741	10.5601	down	down	correct
CNI.US	Canadian National Railway Company	20191217	90.645	91.03	90.29	90.78	910109	86.8118	up	up	correct
CNK.US	Cinemark Holdings Inc	20191217	34.76	35.32	34.73	35.13	1767673	34.6072	up	up	correct
CNMD.US	CONMED Corporation	20191217	112.33	112.86	110.69	111.25	182801	109.4622	down	down	correct
CNNE.US	Cannae Holdings Inc	20191217	37.17	37.31	36.8	36.98	459695	36.98	down	down	correct
CNP.US	CenterPoint Energy Inc	20191217	26.3	26.83	26.2588	26.41	10974220	24.8888	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191217	30.23	30.86	30.22	30.78	2097065	25.9031	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191217	8.66	8.95	8.51	8.89	628948	6.4508	up	down	incorrect
CNS.US	Cohen & Steers Inc	20191217	65.63	65.78	64.855	65.49	167503	60.6256	down	up	incorrect
CNX.US	CNX Resources Corporation	20191217	7.78	8.28	7.74	8.21	4338384	8.21	up	up	correct
CO.US	Global Cord Blood Corporation	20191217	4.52	4.5622	4.45	4.48	45532	4.48	down	down	correct
CODI.US	PC	20191217	25.44	25.48	25.38	25.48	22004	21.7864	up	up	correct
COE.US	China Online Education Group	20191217	6.5	6.8079	6.5	6.8079	2255	6.8079	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191217	16.81	17	16.62	16.69	7111546	16.014	down	down	correct
COLD.US	Americold Realty Trust	20191217	33.13	33.45	32.41	33.15	4552618	31.5898	up	up	correct
COO.US	The Cooper Companies Inc	20191217	319.15	319.15	316.51	318.27	296135	318.1625	down	down	correct
COP.US	ConocoPhillips	20191217	62.9	63.78	62.9	63.52	6211090	59.2331	up	up	correct
COR.US	CoreSite Realty Corporation	20191217	112.76	113.56	111.15	111.73	301336	102.2725	down	down	correct
CORR.US	PA	20191217	25.22	25.3018	25.22	25.29	20333	21.0977	up	up	correct
COTY.US	Coty Inc	20191217	11	11.35	10.91	11.15	6654705	11.0292	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191217	252.76	255.71	251.33	255.33	2928060	47.7552	up	up	correct
CPA.US	Copa Holdings S.A	20191217	105.02	107.44	105.02	106.55	577300	105.6008	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191217	9	9.05	8.98	9	5978	7.4934
CPB.US	Campbell Soup Company	20191217	47.85	48.165	47.645	47.76	1503980	44.9296	down	up	incorrect
CPE.US	Callon Petroleum Company	20191217	4.45	4.75	4.41	4.74	1327485	47.4	up	up	correct
CPF.US	Central Pacific Financial Corp	20191217	30.09	30.34	30	30.29	183794	27.7863	up	up	correct
CPG.US	Crescent Point Energy Corp	20191217	3.92	4.105	3.92	4.02	3551061	3.9555	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191217	95.11	96	95.1	95.77	53737	92.515	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191217	10.9	10.92	10.67	10.86	313726	10.0811	down	down	correct
CPRI.US	Capri Holdings Limited	20191217	37.96	38.09	37.05	37.88	2403300	37.88	down	down	correct
CPS.US	Cooper	20191217	29.3	30.54	29.16	30.48	280408	30.48	up	down	incorrect
CPT.US	Camden Property Trust	20191217	106.09	106.42	104.17	104.53	591409	98.3423	down	down	correct
CR.US	Crane Co	20191217	85.9	86.04	85.02	85.29	253505	81.5932	down	down	correct
CRD.US	B	20191217	10.5948	10.64	10.5	10.5	2580	9.9914	down	down	correct
CRH.US	CRH plc	20191217	39.93	40.03	39.55	39.66	801768	37.5651	down	down	correct
CRI.US	Carter's Inc	20191217	105.53	106.5	104.67	106.38	458794	104.2825	up	up	correct
CRK.US	Comstock Resources Inc	20191217	6.73	7.07	6.73	7.03	365950	7.03	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191217	148.64	149.85	147.12	148.9	404491	148.9	up	up	correct
CRM.US	salesforce.com inc	20191217	162	162.37	159.74	161.63	4789823	161.63	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20191217	48.52	49.88	48.32	49.72	356441	46.8912	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20191217	7.45	7.49	7.38	7.465	25371	6.0731	up	up	correct
CRY.US	CryoLife Inc	20191217	26.02	26.22	25.77	26.2	108537	26.2	up	down	incorrect
CS.US	Credit Suisse Group AG	20191217	13.57	13.675	13.565	13.63	1610101	13.0992	up	up	correct
CSAN.US	W	20191217	69.29	70.11	68.4	68.4	1623300	67.7886	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191217	160.02	161.81	160.02	161.22	332025	156.9383	up	up	correct
CSLT.US	Castlight Health Inc	20191217	1.25	1.28	1.21	1.23	1103510	1.23	down	down	correct
CSR.US	PC	20191217	26.23	26.27	26.2187	26.2699	2141	23.6893	up	down	incorrect
CSTM.US	Constellium SE	20191217	14.57	14.65	14.13	14.16	2746919	14.16	down	down	correct
CSU.US	Capital Senior Living Corporation	20191217	3.28	3.3401	3.27	3.3	9097	46.4789	up	up	correct
CSV.US	Carriage Services Inc	20191217	27.65	27.67	26.91	27.33	251296	26.6298	down	down	correct
CTBB.US	Qwest Corp. NT	20191217	25.45	25.48	25.3609	25.39	122841	22.3137	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191217	25.7	25.77	25.66	25.69	65795	22.5553	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191217	5.04	5.12	5	5	13758	5	down	down	correct
CTLT.US	Catalent Inc	20191217	53.22	53.22	52.28	52.7	665573	52.7	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191217	3.85	3.979	3.79	3.91	49947	3.91	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191217	8.51	8.72	8.51	8.58	106605	35.5789	up	up	correct
CTRA.US	Coterra Energy Inc	20191217	16.81	17	16.62	16.69	7110400	15.4156	down	down	correct
CTS.US	CTS Corporation	20191217	29	29	28.68	28.83	86256	28.4623	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191217	11.59	11.67	11.435	11.46	165062	10.3587	down	up	incorrect
CTVA.US	Corteva Inc	20191217	27.26	27.55	26.58	26.77	9227900	25.9622	down	down	correct
CTZ.US	Qwest Corp. NT	20191217	25.37	25.38	25.33	25.3496	15595	24.1005	down	down	correct
CUBE.US	CubeSmart	20191217	30.36	30.49	30.18	30.39	2792362	28.0946	up	up	correct
CUBI.US	PF	20191217	25.8838	26.0096	25.8	26	1216	22.9836	up	down	incorrect
CUK.US	Carnival Corporation & plc	20191217	44.3	44.71	44.12	44.63	244405	44.0832	up	up	correct
CULP.US	Culp Inc	20191217	15	15.32	14.82	14.97	58449	13.9522	down	down	correct
CURO.US	CURO Group Holdings Corp	20191217	12.36	13.04	12.28	12.92	412874	12.2908	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20191217	39.89	39.92	39.54	39.68	641661	36.9028	down	down	correct
CVA.US	Covanta Holding Corporation	20191217	14.8	14.95	14.66	14.76	911369	13.5599	down	down	correct
CVEO.US	Civeo Corporation	20191217	1.03	1.13	0.984	1.11	1468942	13.32	up	up	correct
CVI.US	CVR Energy Inc	20191217	33.8334	33.9838	32.5355	32.7966	777109	26.8503	down	up	incorrect
CVNA.US	Carvana Co	20191217	95	95.27	91.09	94.68	864704	94.68	down	down	correct
CVS.US	CVS Health Corporation	20191217	74.39	74.435	72.81	73.35	7901960	69.3327	down	down	correct
CVX.US	Chevron Corporation	20191217	119.59	119.89	118.33	118.6	6755700	106.6503	down	down	correct
CW.US	Curtiss	20191217	143.12	143.12	140.68	141.37	397230	139.5766	down	down	correct
CWEN.US	Clearway Energy Inc	20191217	19.69	19.73	19.32	19.36	498067	17.7642	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20191217	18.72	18.72	18.37	18.44	168089	16.8328	down	down	correct
CWH.US	Camping World Holdings Inc	20191217	13.77	14.045	13.66	13.92	454686	12.3982	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20191217	19.23	19.41	19.14	19.28	2584366	19.28	up	up	correct
CWT.US	California Water Service Group	20191217	51.13	51.68	50.98	51.16	426271	49.4942	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20191217	3.79	3.82	3.74	3.78	4972199	3.78	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191217	5.42	5.44	5.38	5.43	77292	4.9269	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191217	9.91	9.91	9.84	9.84	109764	8.9183	down	down	correct
CXP.US	Columbia Property Trust Inc	20191217	20.38	20.38	20.12	20.25	755267	16.2941	down	up	incorrect
CXW.US	CoreCivic Inc	20191217	16.12	16.78	16.1	16.72	1814667	15.6946	up	up	correct
CYD.US	China Yuchai International Limited	20191217	13.84	13.85	13.5	13.68	26745	11.7643	down	down	correct
CYH.US	Community Health Systems Inc	20191217	3.25	3.29	3.11	3.11	899688	3.11	down	down	correct
CZZ.US	Cosan Limited	20191217	21.07	21.17	20.68	20.93	1681560	19.6392	down	down	correct
D.US	Dominion Energy Inc	20191217	81.71	82.23	81.51	81.56	3863455	75.5989	down	down	correct
DAC.US	Danaos Corporation	20191217	8.75	8.88	8.42	8.59	243415	8.4029	down	down	correct
DAL.US	Delta Air Lines Inc	20191217	58.42	59.3	58.33	58.69	6664603	58.2877	up	up	correct
DAN.US	Dana Incorporated	20191217	18.67	18.89	18.56	18.8	807138	18.3705	up	up	correct
DAO.US	Youdao Inc	20191217	13.8	14.09	13.8	13.88	15100	13.88	up	up	correct
DAR.US	Darling Ingredients Inc	20191217	25.89	27.15	25.89	27.08	3317004	27.08	up	up	correct
DAVA.US	Endava plc	20191217	46.39	46.68	45.0401	46.15	51535	46.15	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191217	7.73	7.82	7.725	7.81	4468116	7.81	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20191217	10.13	10.7	9.9	10.65	1471829	10.65	up	down	incorrect
DBI.US	Designer Brands Inc	20191217	14.69	15.12	14.58	15.08	1419889	14.6153	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191217	20.5	20.9	20.48	20.55	104558	17.5762	up	up	correct
DBRG.US	PJ	20191217	23.45	23.55	23.3	23.44	32935	19.8832	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191217	9.25	9.31	9.25	9.27	29174	8.0491	up	up	correct
DCI.US	Donaldson Company Inc	20191217	56.89	57.03	56.51	56.86	403152	55.1494	down	down	correct
DCM.US	NTT DOCOMO INC	20191217	6770	6770	6680	6680	143650	6680	down	up	incorrect
DCO.US	Ducommun Incorporated	20191217	50.89	51.08	49.86	50.03	103752	50.03	down	down	correct
DCP.US	PC	20191217	24.24	24.39	24.24	24.33	13421	19.7219	up	up	correct
DCUE.US	Dominion Energy Inc	20191217	106.14	106.38	105.78	105.78	111400	93.2519	down	down	correct
DD.US	DuPont de Nemours Inc	20191217	64.77	65.45	63.28	64.22	6703731	61.8028	down	up	incorrect
DDD.US	3D Systems Corporation	20191217	8.77	8.78	8.58	8.77	1201996	8.77
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191217	14.85	15	14.817	15	21114	12.3453	up	up	correct
DDS.US	Dillard's Inc	20191217	67.95	69.27	67.17	68.96	256979	67.4141	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191217	26.32	26.33	26.13	26.13	11996	22.3813	down	down	correct
DE.US	Deere & Company	20191217	172.46	174.26	171.65	173.84	1246980	168.8069	up	up	correct
DEA.US	Easterly Government Properties Inc	20191217	22.96	23.025	22.81	22.87	693483	20.841	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191217	163.56	164.25	163.1	163.74	298838	163.74	up	down	incorrect
DEI.US	Douglas Emmett Inc	20191217	42.82	42.9	42.24	42.33	1960377	39.4173	down	down	correct
DELL.US	Dell Technologies Inc	20191217	49.72	50.21	49.56	49.93	2366697	25.3066	up	up	correct
DEO.US	Diageo plc	20191217	164.64	165.76	164.25	164.93	449792	157.2403	up	up	correct
DESP.US	Despegar.com Corp	20191217	13.48	13.67	13.19	13.38	280350	13.38	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191217	10.39	10.55	10.15	10.35	57297	8.7201	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20191217	10.8	11	10.705	10.92	392840	10.92	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191217	26.6	26.71	26.26	26.44	92349	22.8671	down	down	correct
DFS.US	Discover Financial Services	20191217	86.39	86.97	85.82	86.51	1710085	82.4607	up	up	correct
DG.US	Dollar General Corporation	20191217	38.345	38.91	38.2825	38.795	2153684	152.7833	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191217	106.15	107.17	106.07	106.75	967496	102.5033	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191217	3.06	3.08	3.055	3.07	339809	2.5774	up	up	correct
DHI.US	D.R. Horton Inc	20191217	54.24	55.05	53.5	53.7	4547667	52.5983	down	down	correct
DHT.US	DHT Holdings Inc	20191217	7.42	7.46	7.25	7.26	1382588	5.6461	down	down	correct
DHX.US	DHI Group Inc	20191217	3.33	3.425	3.31	3.39	150561	3.39	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191217	17.93	17.97	17.86	17.89	74393	15.4948	down	down	correct
DIN.US	Dine Brands Global Inc	20191217	81.21	81.96	80.49	81.73	171657	76.9895	up	up	correct
DIS.US	The Walt Disney Company	20191217	148.1	148.46	147.62	147.73	8779665	147.73	down	down	correct
DK.US	Delek US Holdings Inc	20191217	34.38	35.46	34.38	34.9	1153097	33.1594	up	up	correct
DKL.US	Delek Logistics Partners LP	20191217	32.37	32.7788	31.76	31.8	50619	25.49	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191217	47.25	47.53	46.95	47.45	1770119	43.291	up	up	correct
DLB.US	Dolby Laboratories Inc	20191217	68.61	69.16	68.3	68.47	468200	66.9339	down	down	correct
DLNG.US	PB	20191217	20	20.28	20	20.01	9745	16.2758	up	up	correct
DLR.US	PL	20191217	25.57	25.59	25.45	25.55	67878	23.1512	down	down	correct
DLX.US	Deluxe Corporation	20191217	50.42	51.02	49.53	50.98	205397	47.3374	up	up	correct
DM.US	Desktop Metal Inc	20191217	9.95	9.9616	9.95	9.9616	26597	9.9616	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191217	14.25	14.34	14.2	14.34	28863	13.1065	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191217	20.55	20.93	20.55	20.86	49036	17.057	up	up	correct
DNOW.US	NOW Inc	20191217	11.5	11.53	11.335	11.47	793333	11.47	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20191217	12.84	12.9315	12.8	12.91	325503	11.1718	up	up	correct
DOC.US	Physicians Realty Trust	20191217	18.41	18.47	18.13	18.16	1161520	16.3243	down	up	incorrect
DOOR.US	Masonite International Corporation	20191217	73.45	73.92	72.91	73.18	126469	73.18	down	down	correct
DOV.US	Dover Corporation	20191217	113.33	114.35	113.31	114.26	585944	110.7608	up	up	correct
DOW.US	Dow Inc	20191217	54.1	54.74	53.93	54.66	2665310	49.1602	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191217	15.06	15.16	15	15.01	141829	11.9999	down	down	correct
DPZ.US	Domino's Pizza Inc	20191217	292.73	292.73	289.71	291.75	1045540	286.9189	down	down	correct
DQ.US	Daqo New Energy Corp	20191217	49.77	50.45	49.12	49.7	812220	9.94	down	down	correct
DRD.US	DRDGOLD Limited	20191217	4.65	4.73	4.59	4.62	84051	4.1185	down	down	correct
DRE.US	Duke Realty Corporation	20191217	34.53	34.57	33.945	34.06	1574416	32.4729	down	down	correct
DRI.US	Darden Restaurants Inc	20191217	115.52	116.46	115.41	116.01	1041415	112.1008	up	up	correct
DRQ.US	Dril	20191217	46.52	46.98	46.43	46.68	198340	46.68	up	up	correct
DS.US	PD	20191217	23.5	23.73	23.4947	23.5485	1061	21.606	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20191217	19.59	19.63	19.4973	19.6	263511	15.9239	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191217	7.96	8.04	7.95	8	133928	7.2964	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20191217	11.08	11.12	11.02	11.03	193036	9.4873	down	down	correct
DSX.US	PB	20191217	25.5	25.6295	25.5	25.5617	1510	21.7622	up	down	incorrect
DT.US	Dynatrace Inc	20191217	25.43	25.514	24.585	24.63	760372	24.63	down	down	correct
DTE.US	DTE Energy Company	20191217	127.19	129.26	127.19	128.67	2211540	102.9064	up	down	incorrect
DTF.US	DTF Tax	20191217	14.7	14.76	14.57	14.68	5205	13.754	down	down	correct
DTLA.US	P	20191217	20	20.19	19.87	20.1508	30333	20.1508	up	up	correct
DTP.US	DTE Energy Co	20191217	50.9	51.3	50.772	51.16	32700	44.8776	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191217	26.43	26.525	26.3924	26.495	15727	23.9801	up	down	incorrect
DTY.US	DTE Energy Company	20191217	26.83	26.95	26.7807	26.95	19316	24.0224	up	up	correct
DUK.US	PA	20191217	27.74	27.74	27.64	27.65	205796	24.955	down	down	correct
DUKB.US	Duke Energy Corp	20191217	26.85	27	26.834	26.99	45482	24.3426	up	up	correct
DVA.US	DaVita Inc	20191217	72.4	72.99	71.56	71.58	1685984	71.58	down	down	correct
DVD.US	Dover Motorsports Inc	20191217	1.91	1.95	1.88	1.88	57452	1.7438	down	down	correct
DVN.US	Devon Energy Corporation	20191217	23.9	24.34	23.86	24.17	5364017	21.7913	up	up	correct
DXC.US	DXC Technology Company	20191217	36.93	37.04	36.182	36.92	2864159	36.2048	down	down	correct
DY.US	Dycom Industries Inc	20191217	47.05	47.29	46.09	47	453910	47	down	down	correct
E.US	Eni S.p.A	20191217	30.72	30.75	30.38	30.44	163802	26.6556	down	down	correct
EAF.US	GrafTech International Ltd	20191217	12	12.1	11.58	11.98	3272046	11.7713	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191217	25.96	26.09	25.96	26.08	12548	25.4673	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191217	11.18	11.29	10.76	11.1	92551	8.7652	down	down	correct
EAT.US	Brinker International Inc	20191217	42.21	42.5	41.74	42.39	560350	41.9338	up	up	correct
EB.US	Eventbrite Inc	20191217	19.76	19.92	19.6	19.71	514944	19.71	down	up	incorrect
EBF.US	Ennis Inc	20191217	20.8	20.96	20.75	20.95	315736	19.0263	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20191217	8.8	8.825	8.7	8.77	327036	7.8337	down	down	correct
EBS.US	Emergent BioSolutions Inc	20191217	51.61	52.97	51.17	52.68	265782	52.68	up	up	correct
EC.US	Ecopetrol S.A	20191217	19.85	19.975	19.76	19.88	395147	17.6017	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191217	14.5	14.99	14.5	14.91	162618	11.6273	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20191217	26.3	26.6	26.3	26.5	4357	22.7009	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191217	25.76	25.76	25.7393	25.7393	1412	22.4622	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191217	25.5524	25.62	25.5366	25.62	2002	23.8818	up	up	correct
ECL.US	Ecolab Inc	20191217	185.87	187.36	185.165	186.9	909926	183.5276	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191217	9.22	9.28	9.08	9.09	83593	9.09	down	down	correct
ECVT.US	Ecovyst Inc	20191217	16.29	16.39	16.11	16.16	326029	11.4825	down	down	correct
ED.US	Consolidated Edison Inc	20191217	88.32	89.41	88.19	88.53	1681038	81.8004	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191217	7.05	7.05	6.98	7.02	202968	5.9793	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191217	13.3	13.49	13.26	13.29	129148	10.1905	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191217	11.63	11.775	11.63	11.74	34965	9.1558	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191217	5.9	5.9	5.26	5.51	160672	5.51	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191217	123.63	125.32	122.87	125.06	9903830	12.506	up	up	correct
EEA.US	The European Equity Fund Inc	20191217	9.41	9.4899	9.39	9.46	25519	8.9961	up	down	incorrect
EEX.US	Emerald Holding Inc	20191217	10.39	10.59	10.3217	10.46	123803	10.3761	up	up	correct
EFC.US	PA	20191217	25.4488	25.53	25.35	25.47	59152	21.9461	up	up	correct
EFL.US	Eaton Vance Floating	20191217	9.36	9.46	9.36	9.43	51450	8.5574	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191217	13.27	13.35	13.27	13.33	205182	11.5866	up	up	correct
EFT.US	Eaton Vance Floating	20191217	13.7	13.79	13.7	13.76	118286	12.0461	up	up	correct
EFX.US	Equifax Inc	20191217	138.38	138.53	135.365	136.16	758314	133.9234	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191217	13.04	13.0795	13.04	13.06	2980	12.1042	up	up	correct
EGHT.US	8x8 Inc	20191217	18.45	18.46	17.855	18.35	1514580	18.35	down	down	correct
EGO.US	Eldorado Gold Corporation	20191217	7.18	7.32	7.14	7.14	1745422	7.14	down	down	correct
EGP.US	EastGroup Properties Inc	20191217	133.31	133.31	131.965	132.26	193781	126.2038	down	down	correct
EGY.US	VAALCO Energy Inc	20191217	2	2.03	2	2.01	154535	2.01	up	up	correct
EHC.US	Encompass Health Corporation	20191217	69.98	70.43	69.6	69.89	936819	67.7136	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191217	9.89	9.94	9.87	9.94	47949	8.372	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191217	10.12	10.15	10	10.05	64598	9.5683	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191217	18.374	18.529	18.355	18.5	7500	18.5	up	up	correct
EIG.US	Employers Holdings Inc	20191217	43.5	43.88	43.5	43.71	96316	41.3405	up	up	correct
EIX.US	Edison International	20191217	73.78	74.17	73.17	73.55	2018949	67.29	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191217	202.75	202.82	198.4741	202.43	1900983	199.6561	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191217	28.29	28.78	28.13	28.76	3609716	28.76	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191217	25.9	25.92	25.856	25.92	7755	23.5767	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191217	15.49	15.83	15.21	15.75	719290	15.75	up	up	correct
ELP.US	Companhia Paranaense de Energia	20191217	16.18	16.24	16.06	16.17	1635408	7.0575	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191217	69.79	69.95	68.68	68.9	1033194	65.9962	down	down	correct
ELVT.US	Elevate Credit Inc	20191217	4.3	4.51	4.28	4.48	139475	4.48	up	up	correct
ELY.US	Callaway Golf Company	20191217	20.81	21	20.75	20.99	455956	20.9651	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191217	14.09	14.16	14.08	14.13	108843	11.7961	up	up	correct
EME.US	EMCOR Group Inc	20191217	88.22	88.78	87.51	88.59	194173	87.7735	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191217	15.23	15.39	15.21	15.32	81131	13.7975	up	up	correct
EMN.US	Eastman Chemical Company	20191217	78.92	79.5	78.68	79.4	1326951	74.4031	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191217	8.3	8.51	8.3	8.42	103254	35.2226	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191217	26.12	26.2728	26.12	26.2465	5810	24.7301	up	down	incorrect
EMR.US	Emerson Electric Co	20191217	76.61	76.61	76.0157	76.15	10667330	72.3351	down	up	incorrect
ENB.US	Enbridge Inc	20191217	38.7	38.8458	38.5	38.53	3090494	33.4995	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191217	27.15	27.29	26.965	27.29	26049	25.1457	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191217	10.27	10.51	10.27	10.32	1287062	8.2141	up	up	correct
ENIA.US	Enel Américas S.A	20191217	10.96	11.06	10.87	10.93	1834450	9.9396	down	down	correct
ENIC.US	Enel Chile S.A	20191217	4.74	4.815	4.72	4.73	491270	4.1068	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191217	25.35	25.35	25.35	25.35	102	22.9724
ENLC.US	EnLink Midstream LLC	20191217	5.48	5.96	5.47	5.89	8798911	4.7139	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191217	26.2	26.25	26.1727	26.22	19789	24.5328	up	up	correct
ENR.US	PA	20191217	106.6	106.6	105.7306	105.7306	1871	89.5369	down	up	incorrect
ENS.US	EnerSys	20191217	75.04	75.43	74.7	75.4	188557	73.9969	up	up	correct
ENV.US	Envestnet Inc	20191217	70.34	70.6	69.63	69.81	257858	69.81	down	down	correct
ENVA.US	Enova International Inc	20191217	23.18	23.65	22.94	23.53	189847	23.53	up	up	correct
ENZ.US	Enzo Biochem Inc	20191217	2.59	2.65	2.55	2.57	135780	2.57	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20191217	5.54	5.56	5.51	5.56	119706	4.4966	up	up	correct
EOG.US	EOG Resources Inc	20191217	78.12	79.5	78.05	78.81	5508174	73.1422	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191217	15.68	15.75	15.67	15.72	39991	13.6044	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191217	17.55	17.73	17.55	17.73	75233	15.554	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191217	21.63	21.7	21.501	21.69	35963	20.1042	up	up	correct
EP.US	PC	20191217	49.5	49.99	49.5	49.7	4044	49.7	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20191217	26.71	26.8	26.19	26.61	719173	26.5044	down	down	correct
EPAM.US	EPAM Systems Inc	20191217	212.2	212.2	208.47	209.22	247222	209.22	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20191217	31.92	31.97	31.42	31.47	491745	30.8505	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191217	27.86	28.305	27.83	27.85	5925449	23.418	down	down	correct
EPR.US	PG	20191217	25.9	25.9	25.68	25.77	63057	22.5236	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191217	25.2	25.36	24.51	24.66	1029191	22.4727	down	down	correct
EQC.US	PD	20191217	28.9	28.9	28.9	28.9	1037	25.9099
EQNR.US	Equinor ASA	20191217	18.99	19.15	18.96	19.06	2060007	17.725	up	up	correct
EQR.US	Equity Residential	20191217	81.78	81.88	80.03	80.11	1603759	74.5164	down	down	correct
EQS.US	Equus Total Return Inc	20191217	1.58	1.6	1.58	1.6	8283	1.6	up	up	correct
EQT.US	EQT Corporation	20191217	9.74	9.9	9.61	9.82	5876975	9.7642	up	up	correct
ERF.US	Enerplus Corporation	20191217	6.72	7.02	6.72	6.91	1552878	6.524	up	down	incorrect
ERJ.US	Embraer S.A	20191217	18.66	18.945	18.625	18.77	846259	18.77	up	up	correct
ES.US	Eversource Energy	20191217	82.21	82.965	82.06	82.8	1037371	77.868	up	up	correct
ESE.US	ESCO Technologies Inc	20191217	88.02	88.07	87	88.03	240324	87.3942	up	up	correct
ESGC.US	Eros STX Global Corporation	20191217	3.05	3.24	2.96	3.21	1906871	3.21	up	down	incorrect
ESI.US	Element Solutions Inc	20191217	11.48	11.53	11.15	11.19	2177200	11.0223	down	down	correct
ESNT.US	Essent Group Ltd	20191217	54	54.35	54	54.12	573829	52.4097	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20191217	13.76	13.79	13.655	13.73	973297	13.141	down	down	correct
ESS.US	Essex Property Trust Inc	20191217	301.02	301.99	295.45	296.19	430660	277.6325	down	down	correct
ESTC.US	Elastic N.V	20191217	62.37	62.93	61.6583	62.42	1184227	62.42	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20191217	5.84	6.01	5.84	6	217306	6	up	up	correct
ETB.US	Eaton Vance Tax	20191217	16.33	16.3668	16.3	16.32	41932	13.6763	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20191217	17.86	18.31	17.57	18.24	246700	15.6799	up	down	incorrect
ETG.US	Eaton Vance Tax	20191217	18.18	18.24	18.04	18.13	161790	15.5241	down	down	correct
ETI.US	P	20191217	7	7	6.95	6.95	1282683	3.806	down	down	correct
ETJ.US	Eaton Vance Risk	20191217	9.3	9.33	9.27	9.31	249113	7.7881	up	up	correct
ETN.US	Eaton Corporation plc	20191217	94.67	94.96	94.15	94.23	1693617	89.4677	down	down	correct
ETO.US	Eaton Vance Tax	20191217	25.93	26.14	25.775	26.02	87991	22.21	up	up	correct
ETR.US	Entergy Corporation	20191217	119.25	120.32	118.57	118.82	1729256	110.5818	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191217	11.39	12.05	11.32	11.8	4527391	9.8764	up	up	correct
ETV.US	Eaton Vance Tax	20191217	14.96	14.9927	14.9102	14.95	191606	12.4159	down	down	correct
ETW.US	Eaton Vance Tax	20191217	10.38	10.38	10.27	10.31	182829	8.5809	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191217	21.6189	21.7092	21.6111	21.7092	3311	20.009	up	up	correct
ETY.US	Eaton Vance Tax	20191217	12.5	12.51	12.4166	12.49	229231	10.5102	down	down	correct
EURN.US	Euronav NV	20191217	11.57	11.57	11.39	11.43	1294274	9.5102	down	down	correct
EVA.US	Enviva Partners LP	20191217	35.73	36.48	35.6049	36.34	72192	31.8099	up	up	correct
EVC.US	Entravision Communications Corporation	20191217	2.58	2.59	2.54	2.55	188864	2.3424	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20191217	6.21	6.27	6.21	6.26	209141	5.5141	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191217	13.3253	13.3553	13.3053	13.3153	130388	11.2416	down	down	correct
EVH.US	Evolent Health Inc	20191217	7.54	7.59	6.51	7.12	3970373	7.12	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20191217	12.76	12.78	12.71	12.71	112859	11.6723	down	down	correct
EVR.US	Evercore Inc	20191217	75.72	76.16	74.9	75.87	394901	71.9745	up	down	incorrect
EVRG.US	Evergy Inc	20191217	63.23	64.15	63.11	63.6	2303095	59.2982	up	up	correct
EVRI.US	Everi Holdings Inc	20191217	13.29	13.56	13.27	13.48	978451	13.48	up	up	correct
EVT.US	Eaton Vance Tax	20191217	25.32	25.47	25.25	25.43	102840	21.7985	up	down	incorrect
EVTC.US	EVERTEC Inc	20191217	31.85	31.99	31.53	31.87	217932	31.508	up	up	correct
EW.US	Edwards Lifesciences Corporation	20191217	236.84	238.4	235.02	237.92	4028841	79.3067	up	up	correct
EXD.US	Eaton Vance Tax	20191217	10.11	10.18	10.1079	10.14	14475	8.5694	up	up	correct
EXG.US	Eaton Vance Tax	20191217	8.79	8.88	8.76	8.87	635290	7.4333	up	up	correct
EXK.US	Endeavour Silver Corp	20191217	2.16	2.2	2.13	2.13	2057284	2.13	down	down	correct
EXP.US	Eagle Materials Inc	20191217	91.04	91.98	90.835	90.97	513257	90.3624	down	up	incorrect
EXPR.US	Express Inc	20191217	4.94	5.05	4.79	4.87	1719555	4.87	down	down	correct
EXR.US	Extra Space Storage Inc	20191217	103.29	103.79	102.43	102.69	1002615	96.5183	down	up	incorrect
EXTN.US	Exterran Corporation	20191217	7.15	7.54	7.05	7.41	471200	7.41	up	up	correct
FAF.US	First American Financial Corporation	20191217	61.06	61.8312	61.035	61.43	490213	57.6813	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191217	38.21	38.94	38.06	38.88	374934	38.3941	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191217	65.25	66.01	65.09	65.98	954685	64.4442	up	up	correct
FBK.US	FB Financial Corporation	20191217	40.11	40.11	39.8	40.01	39059	39.0804	down	down	correct
FBP.US	First BanCorp	20191217	10.69	11	10.64	10.94	2110094	10.3716	up	up	correct
FC.US	Franklin Covey Co	20191217	34.82	35.11	34.41	34.95	72166	34.95	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191217	14.75	14.9	14.73	14.86	304993	13.6952	up	up	correct
FCN.US	FTI Consulting Inc	20191217	112.88	113.29	112.21	112.87	124636	112.87	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20191217	27.34	27.45	27	27.06	294073	24.5659	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191217	25.76	25.81	25.67	25.81	3100	22.8372	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191217	12.21	12.3	12.21	12.28	101285	10.1001	up	down	incorrect
FCX.US	Freeport	20191217	13.1	13.195	12.93	12.96	24575301	12.8294	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191217	14.87	15.26	14.8	15.14	119983	13.1264	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191217	34.14	34.77	34.14	34.67	202926	33.7063	up	up	correct
FDS.US	FactSet Research Systems Inc	20191217	271.98	272.195	268.01	268.59	454913	263.6329	down	down	correct
FDX.US	FedEx Corporation	20191217	161.5	164.78	161.02	163.23	6070302	159.0637	up	up	correct
FE.US	FirstEnergy Corp	20191217	48.61	48.745	48.23	48.28	3699491	44.2673	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191217	1.85	1.86	1.75	1.8214	8239	1.7391	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191217	11.41	11.64	11.41	11.47	463816	9.3072	up	down	incorrect
FENG.US	Phoenix New Media Limited	20191217	2.15	2.24	2.08	2.14	304652	0.4277	down	up	incorrect
FERG.US	Ferguson plc	20191217	89.7	91	89.7	90.96	2000	86.3089	up	up	correct
FET.US	Forum Energy Technologies Inc	20191217	1.64	1.76	1.6	1.7	1139625	34	up	up	correct
FF.US	FutureFuel Corp	20191217	12.27	13.42	12.09	13.25	632370	8.1415	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191217	16.89	16.945	16.74	16.77	28724	14.2721	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191217	21.46	21.64	21.424	21.6	117866	18.6994	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191217	5.93	6.03	5.9204	5.98	85075	4.932	up	down	incorrect
FHI.US	Federated Hermes Inc	20191217	33.38	33.6	33.24	33.52	392640	29.8287	up	up	correct
FICO.US	Fair Isaac Corporation	20191217	364.25	365.38	360.14	364.12	192082	364.12	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191217	16.08	16.44	16.05	16.35	125576	14.1663	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191217	20.74	20.74	20.47	20.5336	27211	17.7529	down	down	correct
FINV.US	FinVolution Group	20191217	2.28	2.35	2.25	2.33	948900	2.1111	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191217	137.01	138.45	136.29	137.86	4337962	134.8664	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191217	9.22	9.29	9.2	9.21	141681	8.8146	down	down	correct
FIX.US	Comfort Systems USA Inc	20191217	49.99	50.68	49.82	50.64	218861	49.8318	up	up	correct
FL.US	Foot Locker Inc	20191217	37.48	38.63	37.3716	38.25	2975899	36.4541	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191217	22.58	22.85	22.58	22.7868	45145	19.733	up	up	correct
FLNG.US	FLEX LNG Ltd	20191217	9.65	10.07	9.65	10.07	9800	8.6698	up	up	correct
FLO.US	Flowers Foods Inc	20191217	21.45	21.54	21.365	21.49	795455	20.0632	up	up	correct
FLOW.US	SPX FLOW Inc	20191217	48.67	48.76	47.57	47.88	233104	47.6874	down	down	correct
FLR.US	Fluor Corporation	20191217	17.58	17.785	17.4225	17.66	1966999	17.4822	up	down	incorrect
FLS.US	Flowserve Corporation	20191217	47.69	48.46	47.69	47.92	533153	45.677	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20191217	307.9	308.67	300.74	303.62	683248	303.62	down	down	correct
FMC.US	FMC Corporation	20191217	100.14	101.23	99.67	100.92	849933	97.2672	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191217	14.1	14.16	14.0573	14.16	25960	12.9294	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191217	35.96	36.16	35.88	36.1	224293	34.7782	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191217	95.19	95.35	94.5282	94.86	396199	91.1734	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191217	14.04	14.0457	13.9648	13.9648	6737	12.576	down	down	correct
FN.US	Fabrinet	20191217	64.01	64.865	63.635	64.64	288984	64.64	up	up	correct
FNB.US	PE	20191217	28.5247	29.07	28.5247	28.895	6433	25.4197	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20191217	50.68	50.87	49.23	49.44	1167500	49.44	down	down	correct
FNF.US	Fidelity National Financial Inc	20191217	46.88	47.91	46.86	47.05	1385709	43.7395	up	up	correct
FNV.US	Franco	20191217	98.1	98.1	96.703	96.85	515296	95.2407	down	down	correct
FOE.US	Ferro Corporation	20191217	14.6	14.77	14.335	14.53	731031	14.53	down	down	correct
FOF.US	Cohen & Steers Closed	20191217	13.5	13.53	13.4	13.4	81289	11.3356	down	down	correct
FOR.US	Forestar Group Inc	20191217	20.39	20.97	20.36	20.8	102207	20.8	up	up	correct
FPAC.US	U	20191217	10.33	10.34	10.33	10.34	15396	8.9494	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191217	23.85	23.99	23.81	23.91	155406	20.8817	up	up	correct
FPH.US	Five Point Holdings LLC	20191217	6.28	6.39	6.28	6.33	232340	6.33	up	up	correct
FPI.US	Farmland Partners Inc	20191217	6.54	6.61	6.49	6.58	68075	6.2654	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191217	8.85	9.0113	8.85	8.94	261508	7.2914	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191217	41.05	41.22	40.63	40.8	828945	38.8737	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191217	13.21	13.24	13.2	13.22	172980	11.4914	up	up	correct
FRO.US	Frontline Ltd	20191217	11.52	11.52	11.23	11.31	966521	9.3466	down	down	correct
FRT.US	PC	20191217	26.1	26.1	25.92	25.92	14606	23.487	down	down	correct
FSK.US	FS KKR Capital Corp	20191217	6.15	6.245	6.14	6.18	843257	19.2131	up	up	correct
FSLY.US	Fastly Inc	20191217	19.9	20.16	18.58	18.94	1531925	18.94	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20191217	3.55	3.57	3.46	3.48	1642829	3.48	down	down	correct
FSR.US	Fisker Inc	20191217	10.135	10.14	10.135	10.14	23369	10.14	up	up	correct
FSS.US	Federal Signal Corporation	20191217	31.76	32.16	31.675	32.06	313542	31.4353	up	up	correct
FT.US	Franklin Universal Trust	20191217	7.77	7.81	7.74	7.79	42855	6.9608	up	up	correct
FTAI.US	PB	20191217	25.41	25.54	25.38	25.48	41811	21.321	up	up	correct
FTCH.US	Farfetch Limited	20191217	9.73	9.75	9.61	9.72	1743621	9.72	down	down	correct
FTI.US	TechnipFMC plc	20191217	19.2969	19.3885	19.2004	19.3065	2976862	14.0577	up	up	correct
FTK.US	Flotek Industries Inc	20191217	1.85	1.92	1.805	1.91	572919	1.91	up	up	correct
FTS.US	Fortis Inc	20191217	41.55	41.61	41.13	41.18	448929	38.2785	down	down	correct
FTV.US	Fortive Corporation	20191217	76.08	76.81	75.66	76.74	1722694	63.7136	up	up	correct
FUBO.US	fuboTV Inc	20191217	9.3	9.8	9.05	9.8	642	9.8	up	up	correct
FUL.US	H.B. Fuller Company	20191217	50.84	51.5	50.68	51.23	517363	49.9042	up	up	correct
FUN.US	Cedar Fair L.P	20191217	55.89	56.33	55.02	56.24	295695	55.0372	up	up	correct
FVRR.US	Fiverr International Ltd	20191217	22.5	22.95	22.21	22.5	137794	22.5
G.US	Genpact Limited	20191217	41.8	41.8	41.42	41.55	1239700	40.8422	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20191217	6.08	6.1	6.07	6.08	428075	5.0078
GAM.US	PB	20191217	27.1633	27.1633	27.001	27.1458	2525	23.9736	down	down	correct
GATX.US	GATX Corporation	20191217	82.78	83.52	82.38	83.05	290042	79.111	up	up	correct
GB.US	Global Blue Group Holding AG	20191217	10.33	10.34	10.33	10.34	15396	10.34	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191217	23.4	23.45	23.357	23.43	42479	20.6613	up	up	correct
GBL.US	GAMCO Investors Inc	20191217	18.18	18.8825	18.18	18.4	103678	16.035	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20191217	30.83	31.6	30.83	31.59	297378	29.1766	up	up	correct
GCI.US	Gannett Co Inc	20191217	6.01	6.29	6.01	6.2	1496887	6.2	up	up	correct
GCO.US	Genesco Inc	20191217	48.73	49.875	48.31	49.53	342171	49.53	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191217	22.37	22.87	22.36	22.74	184700	22.74	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191217	5.85	5.89	5.83	5.88	14738	5.0121	up	up	correct
GD.US	General Dynamics Corporation	20191217	181.29	182.05	180.68	181.1	857514	171.4288	down	down	correct
GDDY.US	GoDaddy Inc	20191217	68.08	68.48	67	67.48	1500762	67.48	down	down	correct
GDL.US	The GDL Fund	20191217	9.27	9.29	9.2525	9.26	28599	8.3122	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191217	17.7	17.94	17.7	17.86	32860	15.4276	up	down	incorrect
GDOT.US	Green Dot Corporation	20191217	26.5	26.55	25.9325	26.39	398769	26.39	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191217	21.49	21.58	21.45	21.45	358646	18.9778	down	down	correct
GE.US	General Electric Company	20191217	11.15	11.23	11.08	11.1	5222494	87.994	down	down	correct
GEF.US	Greif Inc	20191217	43.95	44.61	43.95	44.57	252057	41.1354	up	up	correct
GEL.US	Genesis Energy L.P	20191217	19.99	20.21	19.87	20.03	725950	16.7354	up	up	correct
GEO.US	The GEO Group Inc	20191217	15.14	15.85	15.14	15.76	2524922	13.4122	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191217	4.29	4.44	4.29	4.4	1337346	33.6371	up	up	correct
GES.US	Guess' Inc	20191217	20.96	21.425	20.6	21.36	3114060	20.582	up	up	correct
GF.US	The New Germany Fund Inc	20191217	15.66	15.7	15.55	15.6672	63221	12.9373	up	up	correct
GFF.US	Griffon Corporation	20191217	20.15	20.73	19.95	20.72	188688	20.1974	up	up	correct
GFI.US	Gold Fields Limited	20191217	6.03	6.06	5.84	5.85	7070825	5.5306	down	up	incorrect
GGB.US	Gerdau S.A	20191217	4.4	4.49	4.38	4.4	6518425	3.8609
GGG.US	Graco Inc	20191217	51.47	51.59	51.14	51.43	567971	50.2497	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20191217	19.91	20.0024	19.91	20.0024	30057	16.2836	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20191217	7.94	7.96	7.86	7.87	90387	6.3711	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191217	11.68	11.75	11.66	11.66	19371	10.4642	down	up	incorrect
GHC.US	Graham Holdings Company	20191217	641.03	645.99	637.25	642.58	27979	627.1722	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191217	11.08	11.31	10.8947	11.03	30626	10.7883	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20191217	16.51	16.71	16.3	16.68	173240	16.2005	up	up	correct
GHM.US	Graham Corporation	20191217	23.36	23.57	23.14	23.51	52232	22.0888	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191217	14.67	14.72	14.67	14.69	480433	12.3989	up	up	correct
GIB.US	CGI Inc	20191217	83.25	83.5	82.85	83.09	107463	83.09	down	up	incorrect
GIC.US	Global Industrial Company	20191217	25	25.002	24.9	25	148322	22.1588
GIL.US	Gildan Activewear Inc	20191217	28.71	29.11	28.56	29.02	428175	28.3789	up	up	correct
GIM.US	Templeton Global Income Fund	20191217	5.9	5.98	5.8901	5.96	936381	5.3481	up	up	correct
GIS.US	General Mills Inc	20191217	52.21	52.62	51.93	52.17	4620793	48.7453	down	down	correct
GIX.US	WS	20191217	290.1	290.1	269.7	275	499922	272.6367	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191217	21.15	21.15	21.15	21.15	101	20.5684
GKOS.US	Glaukos Corporation	20191217	56.63	56.97	55.715	56.45	452744	56.45	down	down	correct
GLOB.US	Globant S.A	20191217	103.55	103.91	100.47	101.17	221886	101.17	down	down	correct
GLOG.US	PA	20191217	26.2645	26.33	26.25	26.3299	6789	22.0258	up	up	correct
GLOP.US	PC	20191217	24.24	24.34	24.168	24.26	42089	19.6912	up	up	correct
GLT.US	Glatfelter Corporation	20191217	18.37	18.44	18.15	18.25	435461	16.9755	down	up	incorrect
GLW.US	Corning Incorporated	20191217	28.6	28.75	28.375	28.51	5254946	26.9837	down	up	incorrect
GM.US	General Motors Company	20191217	36.2	36.39	36.11	36.31	8869800	35.8724	up	up	correct
GME.US	GameStop Corp	20191217	5.5	6.08	5.49	6.06	4142334	6.06	up	up	correct
GMED.US	Globus Medical Inc	20191217	58.9	59.09	58.32	58.81	391025	58.81	down	down	correct
GMRE.US	PA	20191217	26.6061	26.7	26.6061	26.7	821	23.1165	up	up	correct
GMS.US	GMS Inc	20191217	27.99	28.53	27.83	28.17	497245	28.17	up	up	correct
GNE.US	PA	20191217	9.0549	9.0549	8.97	8.97	1500	7.7562	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191217	9.75	9.83	9.61	9.66	134069	9.1417	down	up	incorrect
GNL.US	PB	20191217	24.95	24.95	24.8	24.83	39440	22.1089	down	down	correct
GNRC.US	Generac Holdings Inc	20191217	101.32	101.705	100.28	100.81	513198	100.81	down	down	correct
GNT.US	PA	20191217	25.3	25.3	25.3	25.3	500	23.4427
GNW.US	Genworth Financial Inc	20191217	4.65	4.93	4.65	4.79	6291196	4.79	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20191217	18.9	18.98	18.85	18.87	194385	14.9918	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191217	17.45	17.585	17.04	17.27	555520	17.27	down	down	correct
GOLD.US	Barrick Gold Corporation	20191217	17.35	17.52	17.29	17.39	9723472	16.5347	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191217	32.32	32.59	32.02	32.5	272887	31.4613	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191217	37.55	37.91	37.13	37.25	2822496	37.25	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20191217	20.4	20.71	19.91	20.65	841800	20.65	up	up	correct
GPC.US	Genuine Parts Company	20191217	105.58	107.08	105.4948	105.89	642389	99.6489	up	up	correct
GPI.US	Group 1 Automotive Inc	20191217	103.56	104.84	102.735	104.52	101403	103.0757	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191217	25.91	26.009	25.8547	26.009	24168	23.6433	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191217	16.68	16.87	16.535	16.82	4352120	16.2044	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191217	7.97	7.97	7.91	7.93	110890	6.7268	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191217	18.34	18.43	18.32	18.41	297490	15.8282	up	up	correct
GPN.US	Global Payments Inc	20191217	179.65	180.98	178	180.47	2656032	178.7258	up	up	correct
GPRK.US	GeoPark Limited	20191217	19.6414	19.9203	19.5518	19.6414	528384	19.2365
GPS.US	The Gap Inc	20191217	17.03	17.5	16.87	17.32	4699644	16.8075	up	up	correct
GPX.US	GP Strategies Corporation	20191217	14.01	14.1	13.9486	14.05	18639	14.05	up	up	correct
GRC.US	The Gorman	20191217	38.47	38.79	37.38	38.64	137359	37.3002	up	up	correct
GRP.US	UN	20191217	50.8268	50.8268	50.13	50.13	4342	45.311	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191217	11.12	11.48	11.12	11.2701	149165	10.1692	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191217	230	232.07	228.8	231.15	3590439	221.8198	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191217	21.65	21.68	21.04	21.23	443557	17.19	down	down	correct
GSK.US	GlaxoSmithKline plc	20191217	46.44	46.735	46.37	46.64	2132501	41.9471	up	up	correct
GSL.US	PB	20191217	25.4	25.41	25.3357	25.3357	7119	20.4162	down	down	correct
GSLD.US	GSLD	20191217	25.14	25.18	25.1	25.12	17000	24.6478	down	down	correct
GTES.US	Gates Industrial Corporation plc	20191217	12.94	13.02	12.77	12.9	256917	12.9	down	down	correct
GTLS.US	Chart Industries Inc	20191217	59.89	61.96	59.65	61.96	574094	61.96	up	up	correct
GTN.US	Gray Television Inc	20191217	20.17	20.56	20.12	20.48	735476	20.1751	up	up	correct
GTNA.US	Gray Television Inc	20191217	18.65	18.69	18.07	18.69	1435	18.6097	up	up	correct
GTS.US	Triple	20191217	20	20.13	19.23	19.31	346048	19.31	down	down	correct
GTY.US	Getty Realty Corp	20191217	32.85	32.9307	32.45	32.57	108509	28.8779	down	down	correct
GUT.US	The Gabelli Utility Trust	20191217	7.29	7.36	7	7.08	635956	6.0771	down	down	correct
GVA.US	Granite Construction Incorporated	20191217	28.11	28.39	27.86	28.09	831532	26.8967	down	down	correct
GWB.US	Great Western Bancorp Inc	20191217	35.77	36.09	35.54	35.99	189621	35.0122	up	up	correct
GWRE.US	Guidewire Software Inc	20191217	105.43	105.45	104.425	104.98	1247438	104.98	down	up	incorrect
GWW.US	W.W. Grainger Inc	20191217	335.73	336.3	330.45	331.48	304020	320.7207	down	down	correct
GYC.US	Cabco Series 2004	20191217	20.82	21.06	20.74	20.88	275770	20.0599	up	up	correct
H.US	Hyatt Hotels Corporation	20191217	84.78	85.86	84.75	85.35	560000	85.151	up	up	correct
HAE.US	Haemonetics Corporation	20191217	118.1	119.44	117.7	118.96	247773	118.96	up	up	correct
HAL.US	Halliburton Company	20191217	24.35	24.815	24.29	24.69	24724150	24.0149	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191217	31.35	31.62	31.09	31.26	631548	28.9119	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191217	18.35	18.47	18.18	18.25	34785	17.414	down	down	correct
HBI.US	Hanesbrands Inc	20191217	14.84	14.88	14.51	14.64	4648072	13.4852	down	down	correct
HBM.US	Hudbay Minerals Inc	20191217	4.05	4.05	3.84	3.89	771533	3.8615	down	down	correct
HCA.US	HCA Healthcare Inc	20191217	143.95	143.96	143.14	143.43	1720234	141.4013	down	down	correct
HCC.US	Warrior Met Coal Inc	20191217	21.56	21.65	20.9	21.02	853413	20.5227	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191217	930	930	930	930	0	929.2504
HCHC.US	HC2 Holdings Inc	20191217	2.33	2.44	2.3	2.43	179105	2.43	up	up	correct
HCI.US	HCI Group Inc	20191217	46.95	47.6335	46.8018	47.3	46564	44.9059	up	up	correct
HCXY.US	Hercules Capital Inc	20191217	26.2	26.4	26.2	26.3	1972	23.3058	up	up	correct
HD.US	The Home Depot Inc	20191217	216.02	219.45	215.87	217.72	7578895	208.3492	up	up	correct
HDB.US	HDFC Bank Limited	20191217	63.89	64.5	63.82	64.37	1918107	63.9	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20191217	45.91	46.21	45.85	46.08	280001	43.0865	up	down	incorrect
HEI.US	HEICO Corporation	20191217	130.48	130.5	119.77	120.67	1688648	120.344	down	down	correct
HEP.US	Holly Energy Partners L.P	20191217	22.1	22.47	22.04	22.14	1197089	18.3993	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191217	14.95	15.06	14.83	15.06	145857	12.5912	up	up	correct
HES.US	Hess Corporation	20191217	64.69	65.55	64.33	64.67	2181128	62.3785	down	down	correct
HESM.US	Hess Midstream LP	20191217	20.92	22.16	20.92	21.78	236591	18.3209	up	up	correct
HFC.US	HollyFrontier Corporation	20191217	51.58	52.23	50.63	50.87	1762163	48.0043	down	up	incorrect
HFRO.US	PA	20191217	25.38	25.47	25.35	25.47	30737	22.5469	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191217	9.15	9.49	9.15	9.21	239275	7.0368	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191217	34.34	34.69	33.88	34.5	672300	34.5	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20191217	119.66	121.13	119.65	120.87	313240	120.87	up	up	correct
HI.US	Hillenbrand Inc	20191217	33.32	33.585	33.12	33.32	794667	31.6487
HIG.US	The Hartford Financial Services Group Inc	20191217	61.1	61.6	60.85	60.89	2260226	57.7735	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191217	252.5	252.68	250.57	252.4	231911	240.9629	down	up	incorrect
HIL.US	Hill International Inc	20191217	3.09	3.09	3.02	3.02	101261	3.02	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191217	5.03	5.04	5.015	5.03	291627	4.2847
HIW.US	Highwoods Properties Inc	20191217	46.77	46.77	46.03	46.32	668592	42.1157	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20191217	6.69	6.72	6.68	6.71	259235	5.5729	up	up	correct
HKIB.US	AMTD International Inc	20191217	8.84	8.951	8.51	8.51	8884	8.51	down	down	correct
HL.US	PB	20191217	52.13	52.13	50.15	50.15	200	44.9302	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20191217	46.2	46.33	45.35	45.94	1190847	45.94	down	down	correct
HLI.US	Houlihan Lokey Inc	20191217	48.1	48.59	47.98	48.49	281856	46.5156	up	up	correct
HLIO.US	Helios Technologies Inc.	20191217	45.45	46.1935	45	45.83	81363	45.1662	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191217	108.32	108.9	107.74	108.8	2109033	108.6333	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191217	9.24	9.35	9.12	9.2	855270	9.2	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191217	29.25	29.25	29.145	29.18	290860	27.5768	down	up	incorrect
HMLP.US	PA	20191217	26.45	26.45	26.351	26.41	15720	22.0296	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191217	44.61	44.92	44.25	44.48	115653	41.7778	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191217	3.18	3.21	3.14	3.16	4207314	3.0889	down	down	correct
HNGR.US	Hanger Inc	20191217	26.44	26.64	26.06	26.45	301811	26.45	up	up	correct
HNI.US	HNI Corporation	20191217	39.35	39.56	39.145	39.44	275475	36.7328	up	up	correct
HNP.US	Huaneng Power International Inc	20191217	20.24	20.35	20.17	20.35	18763	17.9352	up	up	correct
HOG.US	Harley	20191217	36.76	37.59	36.61	37.43	1490144	36.3035	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191217	19.63	19.908	19.57	19.82	625898	18.8641	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191217	24.5	25.115	23.4	23.51	128698	23.51	down	up	incorrect
HP.US	Helmerich & Payne Inc	20191217	42.56	43.26	42.5544	42.93	1518464	37.8521	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191217	16.08	16.1	15.81	15.84	8874651	14.684	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191217	21.75	21.91	21.75	21.91	49322	18.8626	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20191217	22.31	22.44	22.27	22.42	51669	19.3935	up	down	incorrect
HPQ.US	HP Inc	20191217	20.54	20.54	20.33	20.37	7613825	19.1303	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191217	18.89	19.02	18.89	19.01	50063	16.3599	up	up	correct
HQH.US	Tekla Healthcare Investors	20191217	21.03	21.03	20.77	20.96	210658	17.6947	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191217	17.58	17.58	17.3498	17.51	138621	14.8049	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191217	32.51	32.62	32.13	32.17	658628	29.7418	down	down	correct
HRB.US	H&R Block Inc	20191217	23.4	23.87	23.34	23.4	3217535	20.9736
HRC.US	Hill	20191217	112.4	113.965	111.625	113.31	587125	111.5498	up	up	correct
HRI.US	Herc Holdings Inc	20191217	49.58	49.58	48.81	49.45	272434	49.3171	down	down	correct
HRL.US	Hormel Foods Corporation	20191217	44.86	45.2	44.41	44.5	2278347	42.7045	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191217	13.19	13.29	13.03	13.15	63126	12.4576	down	down	correct
HSBC.US	HSBC Holdings plc	20191217	38.9	39.02	38.805	38.91	1582731	36.389	up	up	correct
HSC.US	Harsco Corporation	20191217	22.27	22.48	22.06	22.39	441336	22.39	up	up	correct
HSY.US	The Hershey Company	20191217	147.12	147.74	144.54	144.71	1489312	138.8108	down	down	correct
HT.US	PE	20191217	25.24	25.7442	25.24	25.4415	2817	20.7152	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191217	29.33	29.49	29.07	29.21	2123189	26.8884	down	down	correct
HTD.US	John Hancock Tax	20191217	27.22	27.3368	27.19	27.23	47455	23.5148	up	up	correct
HTGC.US	Hercules Capital Inc	20191217	14.17	14.26	14.14	14.21	568328	11.6042	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20191217	25.39	25.77	25.38	25.74	336641	24.9145	up	up	correct
HTY.US	John Hancock Investments	20191217	6.99	7.01	6.93	6.97	38308	5.6454	down	down	correct
HUBB.US	Hubbell Incorporated	20191217	147.71	148.23	146.81	147.56	187002	140.8109	down	up	incorrect
HUBS.US	HubSpot Inc	20191217	159.3	159.4	155.32	155.63	892591	155.63	down	down	correct
HUM.US	Humana Inc	20191217	365.36	367.4	359.74	363.92	1275311	359.0933	down	down	correct
HUN.US	Huntsman Corporation	20191217	24.13	24.1571	23.875	24.12	1152838	22.7581	down	up	incorrect
HUYA.US	HUYA Inc	20191217	17.45	17.98	17.42	17.76	3737582	17.76	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191217	20.85	20.91	20.66	20.77	104084	17.1325	down	down	correct
HWM.US	Howmet Aerospace Inc	20191217	31.75	31.805	31.195	31.48	2684345	31.4228	down	down	correct
HXL.US	Hexcel Corporation	20191217	75.61	76.4	72.81	74.49	1519238	74.32	down	down	correct
HY.US	Hyster	20191217	63.33	63.8	62.93	63.6	119086	60.5121	up	up	correct
HYB.US	The New America High Income Fund Inc	20191217	8.96	9.0098	8.96	9	61828	7.7957	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191217	15.35	15.43	15.3104	15.43	82129	13.1531	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20191217	11.23	11.3	11.21	11.21	894048	9.4886	down	down	correct
HZN.US	Horizon Global Corporation	20191217	3.44	3.5	3.34	3.5	16540	3.5	up	down	incorrect
HZO.US	MarineMax Inc	20191217	16.26	16.69	16.22	16.53	221758	16.53	up	up	correct
IAA.US	IAA Inc	20191217	45.59	46.14	45.13	45.3	1304154	45.3	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191217	8.6	8.6	8.45	8.54	55504	7.0404	down	down	correct
IAG.US	IAMGOLD Corporation	20191217	3.38	3.41	3.36	3.36	4417341	3.36	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191217	51.6	51.894	51.6	51.83	2052	49.9002	up	up	correct
IBM.US	International Business Machines Corporation	20191217	134.1594	134.569	133.3401	134.0994	2907547	115.9785	down	up	incorrect
IBN.US	ICICI Bank Limited	20191217	15.19	15.24	15.15	15.22	5683006	15.175	up	up	correct
IBP.US	Installed Building Products Inc	20191217	71.9	76.3	71.66	72.07	514569	71.3642	up	up	correct
ICD.US	Independence Contract Drilling Inc	20191217	1.05	1.1498	1.05	1.07	8216	21.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191217	91.92	92.78	90.78	92.6	4126518	90.4408	up	up	correct
ICL.US	ICL Group Ltd	20191217	4.54	4.62	4.54	4.62	144010	4.0679	up	up	correct
IDA.US	IDACORP Inc	20191217	106.58	107.39	106.58	106.84	417171	100.8583	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191217	11.48	11.55	11.38	11.53	97019	9.7952	up	up	correct
IDT.US	IDT Corporation	20191217	6.74	7.23	6.55	7.2	155754	7.2	up	up	correct
IEX.US	IDEX Corporation	20191217	167.97	169.27	167.5	169.19	400942	165.5136	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191217	119.91	122	119.81	121.08	3505143	114.5616	up	up	correct
IFN.US	The India Fund Inc	20191217	20.82	20.9	20.7721	20.9	103899	15.9997	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191217	39.96	40.68	39.64	40.43	22707	35.6677	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191217	10.65	10.71	10.61	10.71	49538	8.9795	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191217	6.22	6.25	6.21	6.25	433832	5.2609	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191217	21.38	21.8167	21.3	21.76	30676	20.0853	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191217	7.93	7.9455	7.9	7.92	286946	6.636	down	down	correct
IGT.US	International Game Technology PLC	20191217	14.51	14.51	14.28	14.44	700525	13.888	down	down	correct
IHC.US	Independence Holding Company	20191217	41.93	42.2	40.59	42.1	13677	40.9921	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191217	8	8.09	8	8.07	130573	6.6855	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191217	66.2	67.02	65.98	66.72	137545	65.2066	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191217	10.52	10.6	10.52	10.6	17273	9.3026	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191217	10.5373	10.5373	10.41	10.4649	8092	9.2334	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191217	20.07	20.14	20.06	20.1	57044	19.3038	up	up	correct
IIIN.US	Insteel Industries Inc	20191217	23.03	23.8	22.94	23.76	141954	21.0844	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191217	15.3	15.34	15.3	15.31	52135	13.9345	up	down	incorrect
IIPR.US	PA	20191217	30.5	30.5	28.5683	30.2825	5564	26.3383	down	up	incorrect
IMAX.US	IMAX Corporation	20191217	22.02	22.35	21.96	22.29	357408	22.29	up	up	correct
INFO.US	IHS Markit Ltd	20191217	75.26	75.51	74.76	75.13	1591495	73.906	down	up	incorrect
INFY.US	Infosys Limited	20191217	10.27	10.32	10.175	10.29	15342020	9.8511	up	up	correct
ING.US	ING Groep N.V	20191217	12.15	12.19	12.125	12.19	3874389	11.566	up	up	correct
INGR.US	Ingredion Incorporated	20191217	90.09	90.39	88.82	89.43	592584	84.1461	down	down	correct
INN.US	Summit Hotel Properties Inc	20191217	12	12.08	11.93	11.98	972545	11.7995	down	down	correct
INS.US	Intelligent Systems Corporation	20191217	44.78	45.47	44	44.3	137887	44.3	down	down	correct
INSI.US	Insight Select Income Fund	20191217	20.6	20.6	20.45	20.5	25278	17.8317	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191217	71.14	71.16	68.38	69.96	355760	69.96	down	down	correct
INSW.US	PA	20191217	26.05	26.1144	25.7195	26.0001	17416	25.4491	down	down	correct
INT.US	World Fuel Services Corporation	20191217	43.49	43.555	42.88	43.44	366727	42.0089	down	down	correct
INVH.US	Invitation Homes Inc	20191217	29.34	29.38	28.57	28.69	5600688	27.5705	down	down	correct
IO.US	ION Geophysical Corporation	20191217	8.92	9.01	8.75	8.99	112627	8.99	up	up	correct
IP.US	International Paper Company	20191217	46.25	46.895	46.22	46.59	5102856	40.3778	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191217	22.83	22.905	22.52	22.55	4689328	20.7051	down	down	correct
IPI.US	Intrepid Potash Inc	20191217	2.38	2.41	2.29	2.34	67020	23.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20191217	12.49	12.54	12.48	12.54	160331	11.4008	up	up	correct
IQV.US	IQVIA Holdings Inc	20191217	147.05	148.09	144.9	147.99	1482485	147.99	up	up	correct
IR.US	Ingersoll Rand Inc	20191217	36.22	36.37	35.73	36.08	1779493	34.6469	down	down	correct
IRL.US	The New Ireland Fund Inc	20191217	9.71	9.89	9.68	9.75	17204	7.7964	up	up	correct
IRM.US	Iron Mountain Incorporated	20191217	31.78	32.0353	31.25	31.39	3219035	27.1858	down	down	correct
IRT.US	Independence Realty Trust Inc	20191217	14.04	14.09	13.76	13.79	429706	12.6378	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20191217	15.15	15.15	15.12	15.12	199678	12.851	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191217	26.28	26.39	26.27	26.36	49520	26.36	up	up	correct
IT.US	Gartner Inc	20191217	156.01	156.7	153.24	153.49	805182	153.49	down	down	correct
ITCB.US	Itaú Corpbanca	20191217	8.09	8.48	7.78	8.41	17827	7.4289	up	up	correct
ITGR.US	Integer Holdings Corporation	20191217	80.44	80.44	78.32	79.96	172040	79.96	down	down	correct
ITT.US	ITT Inc	20191217	73.02	73.45	72.61	72.97	444285	71.4124	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20191217	8.7336	8.8835	8.6937	8.7936	12898340	6.7162	up	up	correct
ITW.US	Illinois Tool Works Inc	20191217	177.49	179.25	177.11	177.8	1176271	169.6009	up	up	correct
IVC.US	Invacare Corporation	20191217	9.27	9.59	8.95	9.56	265144	9.5285	up	up	correct
IVH.US	Ivy Funds	20191217	13.58	13.79	13.57	13.74	90548	11.677	up	up	correct
IVR.US	PC	20191217	26.35	26.355	26.2	26.355	10735	22.4134	up	up	correct
IVZ.US	Invesco Ltd	20191217	17.84	18.25	17.795	18.22	6741781	16.6975	up	up	correct
IX.US	ORIX Corporation	20191217	84.62	84.73	84.48	84.59	16875	80.3383	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20191217	90.17	90.185	89.3	89.44	754982	88.0949	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191217	9.71	9.77	9.65	9.72	32146	9.72	up	up	correct
JBGS.US	JBG SMITH Properties	20191217	39.34	39.34	38.97	39.09	995701	36.9069	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191217	29.5	29.7	29.5	29.7	1855	26.6909	up	up	correct
JBL.US	Jabil Inc	20191217	43.87	44.2	42.11	43.43	5557467	42.7628	down	down	correct
JBT.US	John Bean Technologies Corporation	20191217	113.55	114.28	112.1	113.89	142495	113.0918	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191217	14.36	14.465	14.36	14.41	30572	12.0294	up	up	correct
JCI.US	Johnson Controls International plc	20191217	40.58	40.88	40.455	40.68	7422319	38.9086	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191217	9.93	9.98	9.89	9.95	55961	8.7912	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191217	10.83	10.91	10.73	10.86	25123	9.2978	up	up	correct
JEF.US	Jefferies Financial Group Inc	20191217	21.63	21.695	21.48	21.61	851844	20.3549	down	up	incorrect
JELD.US	JELD	20191217	24.14	24.14	23.765	24.14	601709	24.14
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191217	9.07	9.07	8.75	8.8311	49007	7.9484	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191217	8.01	8.02	7.94	7.96	52007	7.3664	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20191217	9.81	9.87	9.798	9.83	261939	8.5163	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191217	16.1	16.18	16.1	16.18	42821	13.7701	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191217	10.8	10.8	10.6413	10.7484	4373	9.7442	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191217	10.02	10.05	10	10	86788	9.4386	down	down	correct
JHG.US	Janus Henderson Group plc	20191217	24.88	24.97	24.69	24.8	855430	22.347	down	down	correct
JHI.US	John Hancock Investors Trust	20191217	17.48	17.63	17.4368	17.584	15972	14.9423	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191217	14.35	14.37	14.31	14.32	33173	12.8748	down	down	correct
JHX.US	James Hardie Industries plc	20191217	19.42	19.45	19.27	19.32	12420	18.7095	down	up	incorrect
JILL.US	J.Jill Inc	20191217	0.93	0.9639	0.92	0.95	901830	4.75	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191217	21.86	22.5	21.75	22.3	1307844	22.3	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191217	171.68	171.68	169.095	169.66	319790	169.66	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191217	21.8973	21.93	21.81	21.93	28539	19.9209	up	up	correct
JMIA.US	Jumia Technologies AG	20191217	5.39	5.82	5.36	5.75	764942	5.75	up	up	correct
JMM.US	Nuveen Multi	20191217	7.32	7.3506	7.275	7.32	13496	6.6654
JMP.US	JMP Group LLC	20191217	3.093	3.1196	3.06	3.115	50614	3.0147	up	up	correct
JNJ.US	Johnson & Johnson	20191217	143	144.05	142.52	143.56	10724070	136.3249	up	up	correct
JNPR.US	Juniper Networks Inc	20191217	24.16	24.265	24.04	24.21	3075562	22.703	up	up	correct
JOE.US	The St. Joe Company	20191217	20.5	20.51	20.23	20.29	248796	20.108	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191217	8.72	8.79	8.72	8.76	108671	7.8348	up	up	correct
JP.US	Jupai Holdings Limited	20191217	1.73	1.73	1.5591	1.6	121597	1.6	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191217	10.39	10.4	10.32	10.37	283818	9.0051	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191217	25.54	25.5607	25.24	25.28	59180	22.1287	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191217	10.04	10.09	9.995	10.01	882254	8.7672	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191217	25.05	25.05	24.76	24.91	18477	22.1047	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191217	7.53	7.53	7.5	7.53	792484	5.7951
JRI.US	Nuveen Real Asset Income and Growth Fund	20191217	18	18.12	17.9887	18.1	85855	15.2955	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191217	9.65	9.73	9.65	9.69	277592	8.3987	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191217	10.31	10.42	10.28	10.32	177994	8.7588	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191217	14.85	14.91	14.83	14.84	70150	12.8347	down	down	correct
JT.US	Jianpu Technology Inc	20191217	1.63	1.66	1.58	1.66	183971	13.28	up	up	correct
JTA.US	Nuveen Tax	20191217	11.88	11.925	11.8194	11.86	29777	10.2512	down	down	correct
JTD.US	Nuveen Tax	20191217	17.26	17.45	17.26	17.44	13932	15.0839	up	down	incorrect
JW.US	B	20191217	48.52	48.55	48.41	48.41	493	46.3647	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191217	48.52	48.55	48.41	48.41	493	45.5067	down	down	correct
JWN.US	Nordstrom Inc	20191217	38.75	39.52	38.55	39.29	1600411	38.7894	up	up	correct
K.US	Kellogg Company	20191217	66.03	66.41	65.79	66.1	1414291	61.4762	up	up	correct
KAI.US	Kadant Inc	20191217	105.08	105.34	102.85	105.19	59610	103.5491	up	down	incorrect
KAMN.US	Kaman Corporation	20191217	67.24	67.74	66.75	67.29	202257	64.9069	up	up	correct
KAR.US	KAR Auction Services Inc	20191217	21.75	21.8	21.555	21.71	1818037	21.2323	down	down	correct
KB.US	KB Financial Group Inc	20191217	41.41	41.83	41.15	41.76	153140	38.4838	up	up	correct
KBH.US	KB Home	20191217	34.83	34.91	33.88	34.08	1495944	33.163	down	down	correct
KBR.US	KBR Inc	20191217	30.47	30.77	30.35	30.47	1081333	29.6108
KEN.US	Kenon Holdings Ltd	20191217	21.5	22.64	21.5	22	10765	18.0313	up	up	correct
KEP.US	Korea Electric Power Corporation	20191217	11.9	11.9	11.81	11.82	89257	11.2828	down	down	correct
KEX.US	Kirby Corporation	20191217	83.19	83.28	82.07	82.86	209928	82.86	down	down	correct
KEY.US	PK	20191217	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191217	105.17	105.5796	103.11	103.94	1380862	103.94	down	down	correct
KF.US	The Korea Fund Inc	20191217	29.31	29.48	29.31	29.38	7455	22.7117	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191217	1.72	1.825	1.7	1.7661	201668	1.7661	up	up	correct
KFY.US	Korn Ferry	20191217	42.01	42.07	41.38	41.91	453391	40.9714	down	down	correct
KGC.US	Kinross Gold Corporation	20191217	4.3	4.3	4.21	4.21	12470527	4.101	down	down	correct
KIM.US	PM	20191217	26.14	26.17	26.105	26.1299	15033	23.5865	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20191217	15.49	15.6	15.46	15.59	93453	12.9163	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191217	41.75	42.24	41.27	41.76	1035981	40.5139	up	up	correct
KLR.US	Kaleyra Inc	20191217	8.58	8.58	6.9	6.9	121600	6.9	down	up	incorrect
KMB.US	Kimberly	20191217	135.45	135.87	134.59	135.21	1132716	126.8996	down	up	incorrect
KMI.US	Kinder Morgan Inc	20191217	20.58	20.71	20.47	20.51	10447210	17.9351	down	up	incorrect
KMPR.US	Kemper Corporation	20191217	76.91	78.17	76.3891	78.05	496934	75.3766	up	up	correct
KMT.US	Kennametal Inc	20191217	37.68	38.035	37.145	37.23	745725	35.4283	down	down	correct
KMX.US	CarMax Inc	20191217	98.27	99.15	98.07	98.9	946672	98.9	up	down	incorrect
KN.US	Knowles Corporation	20191217	21.66	21.8	21.455	21.6	610608	21.6	down	up	incorrect
KNL.US	Knoll Inc	20191217	27.31	27.31	26.59	26.98	267582	26.0875	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191217	19.62	19.74	19.41	19.42	95854	15.1549	down	down	correct
KNX.US	Knight	20191217	36.51	36.84	36.16	36.83	7318200	36.2562	up	up	correct
KO.US	The Coca	20191217	54.4	54.58	54.29	54.42	9230076	51.0111	up	down	incorrect
KODK.US	Eastman Kodak Company	20191217	3	3.3882	2.95	3.28	370777	3.28	up	up	correct
KOF.US	Coca	20191217	60.28	60.89	60.17	60.59	73368	54.6433	up	up	correct
KOP.US	Koppers Holdings Inc	20191217	36.68	37.82	36.68	37.59	148952	37.59	up	up	correct
KOS.US	Kosmos Energy Ltd	20191217	5.53	5.77	5.53	5.7	6591500	5.6032	up	up	correct
KR.US	The Kroger Co	20191217	28.34	28.78	28.23	28.7	10595606	27.5385	up	up	correct
KRA.US	Kraton Corporation	20191217	24.19	24.6	24.1	24.59	255706	24.59	up	up	correct
KRC.US	Kilroy Realty Corporation	20191217	82.3	82.57	81.8975	82.06	557232	77.0873	down	down	correct
KRG.US	Kite Realty Group Trust	20191217	18.19	18.3	18.03	18.24	970561	16.6026	up	up	correct
KRO.US	Kronos Worldwide Inc	20191217	13.58	13.7	13.4	13.59	905456	12.1689	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191217	16.83	16.9	16.82	16.85	65744	13.9274	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191217	11.98	11.98	11.9402	11.98	11998	10.9171
KSS.US	Kohl's Corporation	20191217	49.69	50.74	48.92	50.46	3367204	47.7874	up	up	correct
KSU.US	P	20191217	27.64	28.0997	27.64	28.0997	225	26.4194	up	down	incorrect
KT.US	KT Corporation	20191217	11.57	11.6	11.43	11.56	742529	10.5296	down	down	correct
KTB.US	Kontoor Brands Inc	20191217	38.72	39.2367	38.5988	38.99	556223	36.867	up	up	correct
KTF.US	DWS Municipal Income Trust	20191217	11.39	11.43	11.38	11.38	70215	10.4239	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191217	32.03	32.07	32	32.0112	4865	28.2762	down	down	correct
KTN.US	Credit	20191217	32.1	32.6267	32.09	32.35	4119	28.5348	up	up	correct
KW.US	Kennedy	20191217	22.44	22.47	22.15	22.18	416148	20.0525	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20191217	159.71	161.53	158.88	161.37	92885	158.8828	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191217	14.14	14.56	14.14	14.37	2162084	11.4169	up	down	incorrect
L.US	Loews Corporation	20191217	51.13	51.74	51.11	51.4	961158	50.8485	up	up	correct
LAC.US	Lithium Americas Corp	20191217	3.19	3.19	3.11	3.155	106649	3.155	down	down	correct
LAD.US	Lithia Motors Inc	20191217	154.77	155.735	153.1506	155.51	195430	153.6743	up	up	correct
LADR.US	Ladder Capital Corp	20191217	17.23	17.5	17.21	17.5	628649	15.2183	up	up	correct
LAIX.US	LAIX Inc	20191217	3.17	3.43	3.11	3.28	148789	3.28	up	down	incorrect
LAZ.US	Lazard Ltd	20191217	39.13	39.74	39.07	39.5	1518900	35.8229	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191217	10.95	10.95	10.67	10.94	2636900	10.8497	down	down	correct
LC.US	LendingClub Corporation	20191217	13.05	13.11	12.865	12.96	268880	12.96	down	down	correct
LCI.US	Lannett Company Inc	20191217	9.15	9.29	9.04	9.14	492341	9.14	down	down	correct
LCII.US	LCI Industries	20191217	103.34	104.245	102.545	103.44	137176	98.5234	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20191217	91.62	92.04	90.99	91.53	586625	88.9153	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191217	26.49	26.57	26.1701	26.22	70312	22.4342	down	up	incorrect
LEA.US	Lear Corporation	20191217	138.5	142.09	138.39	141.5	1357681	138.9103	up	up	correct
LEAF.US	Leaf Group Ltd	20191217	3.76	3.9799	3.71	3.88	43980	3.88	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191217	50.96	51.6	50.8	51.53	1101137	47.6698	up	up	correct
LEJU.US	Leju Holdings Limited	20191217	1.84	1.85	1.8076	1.84	105896	1.84
LEN.US	Lennar Corporation	20191217	57.75	58.09	56.92	57.21	3794634	56.0631	down	down	correct
LENB.US	Lennar Corporation	20191217	45.8	45.9	44.96	45.32	61192	44.3243	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20191217	8.5	8.51	8.43	8.46	139444	7.6694	down	down	correct
LEVI.US	Levi Strauss & Co	20191217	18.81	19.4	18.68	19.28	1761521	18.8898	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20191217	13.68	13.69	13.57	13.64	168426	12.3466	down	up	incorrect
LGC.US	U	20191217	10.34	10.34	10.3	10.3	724	8.916	down	down	correct
LGF.US	B	20191217	8.93	9.04	8.79	9	1000025	9	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191217	9.62	9.66	9.42	9.6	907922	9.6	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191217	16.35	16.35	16.2	16.33	65935	13.5956	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20191217	167.29	169.185	167.29	167.5	576211	167.5	up	up	correct
LHX.US	L3Harris Technologies Inc	20191217	200.97	201.98	196.28	199.08	1240139	191.8647	down	down	correct
LII.US	Lennox International Inc	20191217	257.4	259.64	254.71	258.58	197111	252.2955	up	up	correct
LIN.US	Linde plc	20191217	210.38	210.52	208.71	209.66	1432967	203.1781	down	down	correct
LINX.US	Linx S.A	20191217	7.72	7.78	7.67	7.67	217600	7.514	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191217	0.94	0.94	0.8681	0.893	66742	0.893	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20191217	10.1	10.24	9.87	9.9	1292949	9.9	down	down	correct
LLY.US	Eli Lilly and Company	20191217	124	127.03	123.31	125.33	6723678	121.0425	up	up	correct
LMT.US	Lockheed Martin Corporation	20191217	385	388	385	386.89	730134	366.1212	up	up	correct
LNC.US	Lincoln National Corporation	20191217	60.26	61.2	60.23	61.01	1310784	56.902	up	up	correct
LND.US	BrasilAgro	20191217	4.5	4.5	4.48	4.48	20311	3.991	down	down	correct
LNN.US	Lindsay Corporation	20191217	94.43	96.09	94.04	95.49	72887	93.5606	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191217	6.89	6.98	6.6901	6.89	260782	6.4987
LOW.US	Lowe's Companies Inc	20191217	120.69	121.46	119.23	119.32	3534180	115.5873	down	down	correct
LPG.US	Dorian LPG Ltd	20191217	14.7	14.73	14.14	14.23	571794	13.1437	down	down	correct
LPI.US	Laredo Petroleum Inc	20191217	2.73	2.95	2.64	2.84	443177	56.8	up	up	correct
LPL.US	LG Display Co. Ltd	20191217	7.02	7.03	6.95	7	301936	7	down	down	correct
LPX.US	Louisiana	20191217	28.46	28.945	28.38	28.72	1143846	27.7842	up	up	correct
LRN.US	Stride Inc	20191217	19.92	20.44	19.77	20.39	406644	20.39	up	up	correct
LSI.US	Life Storage Inc	20191217	104.29	104.5	102.86	103.46	595704	64.1385	down	down	correct
LSPD.US	Lightspeed POS Inc	20191217	24.96	24.96	24.96	24.96	319	24.96
LTC.US	LTC Properties Inc	20191217	44.12	44.31	43.6562	43.75	293308	38.5443	down	down	correct
LTHM.US	Livent Corporation	20191217	8.42	8.63	8.32	8.61	1679300	8.61	up	up	correct
LUB.US	Luby's Inc	20191217	2.1799	2.18	2.11	2.16	37748	1.3146	down	down	correct
LUMN.US	Lumen Technologies Inc	20191217	13.4	13.49	13.08	13.13	17537689	11.3226	down	down	correct
LUV.US	Southwest Airlines Co	20191217	54.3	55.11	54.02	54.18	3966128	53.9723	down	down	correct
LVS.US	Las Vegas Sands Corp	20191217	68.42	68.5	67.79	68.21	4262949	66.8759	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20191217	84.03	84.78	83.965	84.09	723182	81.8362	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191217	18.76	19.35	18.63	19.14	131283	18.0281	up	up	correct
LXP.US	PC	20191217	57.33	57.33	56.76	56.76	1883	50.5996	down	down	correct
LXU.US	LSB Industries Inc	20191217	3.7	4.35	3.7	4.34	272689	3.3385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191217	93.71	94.985	93.66	94.87	2256263	86.9478	up	up	correct
LYG.US	Lloyds Banking Group plc	20191217	3.3	3.32	3.27	3.31	8160346	2.9811	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191217	64.06	65	62.91	62.91	4795635	62.91	down	up	incorrect
LZB.US	La	20191217	31	31.41	30.84	31.29	237250	30.4494	up	up	correct
M.US	Macy's Inc	20191217	15.58	16.18	15.48	16.03	18530226	15.191	up	up	correct
MA.US	Mastercard Incorporated	20191217	298.5	298.5	293.77	296	3354727	292.9756	down	down	correct
MAA.US	PI	20191217	65.31	66.01	65.31	66.01	520	57.8854	up	up	correct
MAC.US	The Macerich Company	20191217	25.9	26.17	25.66	25.95	3017915	22.8847	up	up	correct
MAIN.US	Main Street Capital Corporation	20191217	43.56	43.71	43.32	43.42	298434	37.6957	down	down	correct
MAN.US	ManpowerGroup Inc	20191217	96.08	96.68	95.77	96.48	247809	91.642	up	up	correct
MANU.US	Manchester United plc	20191217	18.57	18.675	18.41	18.47	47920	18.0516	down	down	correct
MAS.US	Masco Corporation	20191217	47.18	47.535	47.13	47.45	2225505	46.1189	up	up	correct
MATX.US	Matson Inc	20191217	39.46	39.605	38.89	39.26	162565	37.7692	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191217	10.8	10.83	10.79	10.82	129597	9.8479	up	up	correct
MAXR.US	Maxar Technologies Inc	20191217	12.93	12.99	12.43	12.66	2094913	12.6158	down	down	correct
MBI.US	MBIA Inc	20191217	9.27	9.41	9.27	9.34	542708	9.34	up	up	correct
MBSC.US	UN	20191217	15.02	15.54	15	15.5	13794	15.5	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191217	9.82	9.95	9.8	9.9	4623186	7.747	up	down	incorrect
MC.US	Moelis & Company	20191217	31.45	31.98	31.33	31.95	477787	25.7825	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191217	14.3	14.33	14.26	14.29	65504	13.13	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191217	48.48	48.76	47.66	47.98	25454	47.98	down	down	correct
MCD.US	McDonald's Corporation	20191217	197.6	198.7199	196.45	196.52	3341019	187.4446	down	down	correct
MCI.US	Barings Corporate Investors	20191217	16.58	16.6983	16.51	16.52	19498	14.3706	down	down	correct
MCK.US	McKesson Corporation	20191217	142	142.18	137.06	137.9	1662744	135.2293	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191217	6.58	6.58	6.49	6.53	105675	5.2755	down	down	correct
MCO.US	Moody's Corporation	20191217	236.83	236.83	234.12	235.36	752628	231.7042	down	down	correct
MCR.US	MFS Charter Income Trust	20191217	8.33	8.37	8.3	8.36	101986	7.0827	up	up	correct
MCS.US	The Marcus Corporation	20191217	32.54	33.12	32.5	33	152543	32.7821	up	up	correct
MCY.US	Mercury General Corporation	20191217	48.83	49.36	48.83	49.01	280937	44.3079	up	up	correct
MD.US	MEDNAX Inc	20191217	27.38	27.57	26.98	27.43	1821509	27.43	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20191217	38.93	39.45	38.24	38.38	500304	33.2711	down	down	correct
MDLA.US	Medallia Inc	20191217	30.96	32.16	30.57	32.01	510193	32.01	up	down	incorrect
MDLQ.US	Medley LLC	20191217	17.23	17.23	16.8327	17.0958	6961	13.0716	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20191217	16.01	16.6328	16.01	16.48	18042	12.1942	up	up	correct
MDP.US	Meredith Corporation	20191217	35.9	36.03	35.375	35.68	494667	34.9103	down	down	correct
MDT.US	Medtronic plc	20191217	114.97	115.65	114.1416	114.35	3864253	108.8311	down	down	correct
MDU.US	MDU Resources Group Inc	20191217	29.42	29.77	29.37	29.59	1370874	27.8297	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20191217	8.95	9.185	8.91	9.04	41200	9.04	up	down	incorrect
MED.US	Medifast Inc	20191217	94.03	94.93	91.4	93.79	371337	87.1179	down	down	correct
MEI.US	Methode Electronics Inc	20191217	40.37	40.38	39.02	39.68	301842	38.6751	down	down	correct
MER.US	PK	20191217	26.74	26.77	26.65	26.75	30300	25.1693	up	up	correct
MFC.US	Manulife Financial Corporation	20191217	19.57	19.825	19.51	19.72	1423944	17.8014	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191217	3.14	3.15	3.135	3.14	155130	2.9036
MFGP.US	Micro Focus International plc	20191217	14.19	14.22	14.02	14.14	389861	12.2007	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191217	13.25	13.29	13.21	13.21	143789	12.1755	down	down	correct
MFM.US	MFS Municipal Income Trust	20191217	7.02	7.07	7.0027	7.07	65176	6.4537	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191217	26.1999	26.2	26.1315	26.1997	2976	23.9691	down	up	incorrect
MFV.US	MFS Special Value Trust	20191217	6.35	6.44	6.35	6.44	7894	5.3857	up	up	correct
MG.US	Mistras Group Inc	20191217	14.24	14.37	14.18	14.31	99947	14.31	up	up	correct
MGA.US	Magna International Inc	20191217	55.82	56.2	55.67	56.16	656582	53.2987	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20191217	4.56	4.58	4.56	4.58	66778	4.09	up	up	correct
MGM.US	MGM Resorts International	20191217	32.92	33.1	32.86	33.08	3401408	32.819	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20191217	29.35	29.785	29.22	29.67	1845640	26.0341	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191217	26.62	26.67	26.48	26.67	24414	23.9039	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191217	25.58	25.6	25.3692	25.6	36783	22.4408	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20191217	12.25	12.57	12.22	12.55	1334687	12.4804	up	up	correct
MH.US	PD	20191217	5.15	5.28	5.12	5.28	17383	5.28	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191217	16.89	16.89	16.73	16.81	46000	15.3393	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191217	7.75	7.76	7.6719	7.7198	28327	7.1901	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191217	11.98	12.13	11.95	12.13	108702	11.0793	up	up	correct
MHK.US	Mohawk Industries Inc	20191217	136.72	137.78	134.9515	135.31	504997	135.31	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191217	18.6	18.7	18.5212	18.6074	10937	17.8824	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191217	13.62	13.67	13.55	13.61	72268	12.4448	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191217	21.4486	21.5	21.15	21.5	22640	18.0874	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191217	43.3	43.45	42.85	43	1221200	2.4867	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191217	3.76	3.785	3.76	3.78	607838	3.2589	up	up	correct
MITT.US	PC	20191217	26.085	26.1975	26.083	26.15	3807	21.979	up	up	correct
MIXT.US	MiX Telematics Limited	20191217	12.3	12.71	12.21	12.64	100227	12.1048	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191217	14.08	14.1	14	14.05	39846	12.858	down	down	correct
MKC.US	V	20191217	83.715	83.735	83.715	83.73	3200	81.2554	up	up	correct
MKL.US	Markel Corporation	20191217	1138.08	1143	1131.0006	1141.08	41513	1141.08	up	up	correct
MLI.US	Mueller Industries Inc	20191217	32.19	32.21	31.5	31.76	251902	30.9287	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191217	277.25	278	274.1	274.22	558179	269.7808	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20191217	10.788	10.97	10.76	10.82	7558	10.82	up	up	correct
MLR.US	Miller Industries Inc	20191217	36.86	37.94	36.82	37.4	34777	35.8618	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191217	111.76	112.19	111.35	112.05	1949961	108.4691	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191217	21.13	21.47	21.09	21.24	75517	19.3068	up	up	correct
MMI.US	Marcus & Millichap Inc	20191217	36.37	36.79	35.7	36.22	285857	36.22	down	down	correct
MMM.US	3M Company	20191217	170.35	171.79	169.21	169.93	2672645	158.7895	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191217	63.45	64.34	62.66	62.87	1440299	52.3017	down	down	correct
MMS.US	Maximus Inc	20191217	73.83	73.83	72.56	73.27	748490	71.1861	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191217	6.12	6.16	6.09	6.16	249999	5.2666	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191217	13.53	13.58	13.45	13.51	123428	12.4531	down	up	incorrect
MN.US	Manning & Napier Inc	20191217	1.79	1.91	1.79	1.89	68170	1.8185	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20191217	15.19	15.34	15.1635	15.34	7660	14.1418	up	up	correct
MNR.US	PC	20191217	25.05	25.1	24.99	25	94362	22.1305	down	down	correct
MNRL.US	Brigham Minerals Inc	20191217	18.72	18.95	18.51	18.58	522000	15.6335	down	up	incorrect
MO.US	Altria Group Inc	20191217	50.55	51.09	50.44	50.83	9646642	42.579	up	up	correct
MOD.US	Modine Manufacturing Company	20191217	7.42	7.58	7.25	7.4	843664	7.4	down	down	correct
MODN.US	Model N Inc	20191217	34.09	34.77	33.66	34.75	744770	34.75	up	up	correct
MOG.US	A	20191217	88.49	88.78	86.13	86.28	309275	84.3726	down	down	correct
MOGU.US	MOGU Inc	20191217	2.05	2.14	2.05	2.0999	29184	2.0999	up	down	incorrect
MOH.US	Molina Healthcare Inc	20191217	134.13	134.13	130.79	132.48	733135	132.48	down	down	correct
MOS.US	The Mosaic Company	20191217	19.54	20.395	19.435	20.15	7706554	19.7507	up	down	incorrect
MOV.US	Movado Group Inc	20191217	20.85	21.51	20.73	21.25	156549	20.6101	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191217	14.12	14.12	14.0523	14.11	9396	12.9376	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191217	60.98	61.68	60.745	61.21	5519448	55.606	up	up	correct
MPLX.US	MPLX LP	20191217	25.7	25.9	25.1933	25.34	4263800	19.4797	down	up	incorrect
MPV.US	Barings Participation Investors	20191217	16.15	16.325	16.15	16.2548	10718	14.2797	up	up	correct
MPW.US	Medical Properties Trust Inc	20191217	20.21	20.32	19.85	19.89	3976376	17.8806	down	down	correct
MPX.US	Marine Products Corporation	20191217	15.6	15.92	15.45	15.68	41933	14.786	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191217	13.02	13.02	12.98	12.98	10307	11.8641	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20191217	15.05	15.05	14.98	15	63292	13.6707	down	down	correct
MRC.US	MRC Global Inc	20191217	13.9	13.92	13.68	13.9	335366	13.9
MRK.US	Merck & Co. Inc	20191217	89.2621	89.382	88.4477	88.9523	11155190	79.383	down	down	correct
MRO.US	Marathon Oil Corporation	20191217	13.08	13.43	13.05	13.37	11856430	13.0438	up	up	correct
MS.US	PL	20191217	25.09	25.14	25.02	25.06	524480	22.9255	down	up	incorrect
MSA.US	MSA Safety Incorporated	20191217	126.99	127.495	125.81	127.36	106864	124.3522	up	down	incorrect
MSB.US	Mesabi Trust	20191217	23.35	23.63	23.26	23.4	41194	19.4749	up	up	correct
MSC.US	Studio City International Holdings Limited	20191217	20.8229	21.1	19.75	19.75	6869	19.75	down	down	correct
MSCI.US	MSCI Inc	20191217	262.93	262.93	258.45	258.49	729198	254.6243	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191217	9.8	9.83	9.73	9.73	66832	8.6792	down	down	correct
MSGS.US	W	20191217	285.93	288.01	285.09	286.44	216229	284.5709	up	down	incorrect
MSI.US	Motorola Solutions Inc	20191217	162.04	164.4	160.85	160.98	1530855	156.1651	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191217	74.39	76.8	74.22	75.35	476265	62.4284	up	up	correct
MT.US	ArcelorMittal	20191217	18.27	18.45	18.2537	18.29	1507656	18.1206	up	up	correct
MTB.US	M&T Bank Corporation	20191217	170.49	170.8	168.42	169.78	731549	158.778	down	down	correct
MTD.US	Mettler	20191217	786.8	786.8	775.77	777.17	166003	777.17	down	up	incorrect
MTDR.US	Matador Resources Company	20191217	16.14	16.625	16.11	16.6	2226378	16.5353	up	down	incorrect
MTG.US	MGIC Investment Corporation	20191217	14.47	14.49	14.375	14.47	1956333	13.838
MTH.US	Meritage Homes Corporation	20191217	63.8	65.125	62.71	62.91	599897	62.91	down	down	correct
MTL.US	P	20191217	0.6982	0.7	0.69	0.7	11699	0.7	up	up	correct
MTN.US	Vail Resorts Inc	20191217	247.27	248.07	243.565	246.82	303322	240.7778	down	up	incorrect
MTOR.US	Meritor Inc	20191217	24.4	24.66	23.87	23.94	669674	23.94	down	down	correct
MTR.US	Mesa Royalty Trust	20191217	6.49	6.68	6.4118	6.5039	7249	5.8583	up	up	correct
MTRN.US	Materion Corporation	20191217	59.36	60.04	59.36	59.63	96710	58.7692	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191217	21.15	21.24	21.02	21.14	62636	20.2589	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20191217	17.33	17.43	17.23	17.34	230782	17.34	up	up	correct
MTX.US	Minerals Technologies Inc	20191217	56.22	56.83	55.825	56.77	117434	56.4082	up	up	correct
MTZ.US	MasTec Inc	20191217	61.81	63.21	61.42	62.89	1309077	62.89	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191217	14.93	14.94	14.84	14.86	52098	13.5303	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191217	13.91	13.94	13.8485	13.86	162195	12.7359	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191217	12.58	12.6	12.57	12.5869	61449	11.5047	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191217	5.49	5.54	5.485	5.51	609606	5.2014	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191217	15.38	15.42	15.11	15.27	40313	14.3856	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191217	14.16	14.22	14.13	14.2	39426	13.0501	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191217	14.29	14.34	14.27	14.31	62199	12.9574	up	up	correct
MUR.US	Murphy Oil Corporation	20191217	25.24	25.62	25.18	25.48	1848551	23.7276	up	down	incorrect
MUSA.US	Murphy USA Inc	20191217	118.4	119.05	117.5018	118.41	294451	117.3538	up	up	correct
MUX.US	McEwen Mining Inc	20191217	1.04	1.07	1.02	1.04	4212080	1.04
MVF.US	BlackRock MuniVest Fund Inc	20191217	9.08	9.08	9.02	9.07	113229	8.2996	down	up	incorrect
MVO.US	MV Oil Trust	20191217	6.3179	6.4	6.31	6.31	17655	4.9093	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191217	14.72	14.86	14.7	14.78	57766	13.4609	up	up	correct
MWA.US	Mueller Water Products Inc	20191217	11.67	11.74	11.61	11.67	1006995	11.2677
MX.US	Magnachip Semiconductor Corporation	20191217	11.49	11.885	11.45	11.84	189753	11.84	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20191217	11.64	11.725	11.64	11.725	5562	11.725	up	down	incorrect
MXF.US	The Mexico Fund Inc	20191217	13.85	13.8828	13.79	13.82	27277	12.9883	down	down	correct
MXL.US	MaxLinear Inc	20191217	21.14	21.56	21.04	21.49	486531	21.49	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191217	14.18	14.18	13.99	14.08	70516	13.006	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20191217	14.45	14.49	14.42	14.49	60865	13.189	up	up	correct
MYE.US	Myers Industries Inc	20191217	17.02	17.34	16.97	17.25	505674	16.1694	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191217	13.46	13.47	13.43	13.46	126759	12.3748
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191217	15.4	15.5	15.37	15.445	30614	13.9653	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191217	13.02	13.05	12.9967	13.0293	37073	11.9373	up	up	correct
MYOV.US	Myovant Sciences Ltd	20191217	15.52	16.18	15.1801	16.15	1238279	16.15	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191217	14.89	14.895	14.83	14.86	209386	14.2416	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191217	14.57	14.5905	14.55	14.58	282217	13.9238	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191217	14.08	14.13	14.075	14.11	23453	13.5244	up	up	correct
NAT.US	Nordic American Tankers Limited	20191217	4.24	4.315	4.17	4.21	1848439	3.6787	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191217	13.5	13.5373	13.45	13.5039	27199	12.9972	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191217	21.52	21.58	21.4	21.42	61816	19.2757	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191217	36.85	37.325	36.85	37.26	150140	35.5136	up	up	correct
NBR.US	Nabors Industries Ltd	20191217	2.66	2.73	2.6398	2.72	151750	132.9091	up	down	incorrect
NC.US	NACCO Industries Inc	20191217	50.03	50.03	47.8064	48.42	17190	45.7224	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191217	10.72	10.72	10.61	10.67	43085	10.053	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191217	55.24	55.4756	54.7973	55.27	1470300	55.27	up	down	incorrect
NCR.US	NCR Corporation	20191217	34.37	34.43	34.15	34.22	705277	34.22	down	down	correct
NCV.US	PA	20191217	26.02	26.14	26.02	26.09	5542	23.6586	up	down	incorrect
NCZ.US	PA	20191217	25.726	25.77	25.72	25.73	2792	25.0447	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191217	4.05	4.18	4.04	4.13	265243	31.19	up	down	incorrect
NEA.US	Nuveen AMT	20191217	14.26	14.29	14.24	14.28	534022	13.6566	up	up	correct
NEM.US	Newmont Corporation	20191217	41.1	41.21	40.42	40.47	6555460	38.3394	down	down	correct
NEP.US	NextEra Energy Partners LP	20191217	52.68	53.19	51.95	52.5	368514	48.892	down	down	correct
NET.US	Cloudflare Inc	20191217	18.25	19.2	17.42	17.61	1186032	17.61	down	down	correct
NETI.US	Eneti Inc	20191217	6.04	6.07	5.785	5.8	25305	56.7429	down	down	correct
NEU.US	NewMarket Corporation	20191217	486.21	489.17	485.035	488.01	68516	467.3161	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191217	14.91	14.98	14.77	14.9	51504	13.9963	down	up	incorrect
NEW.US	Puxin Limited	20191217	9.32	9.44	9.11	9.14	142427	9.14	down	up	incorrect
NEWR.US	New Relic Inc	20191217	67.23	67.34	66.41	66.72	1115838	66.72	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191217	6.86	6.86	6.63	6.79	2615163	6.79	down	down	correct
NEXA.US	Nexa Resources S.A	20191217	8.85	8.96	8.75	8.77	56852	7.8725	down	down	correct
NFG.US	National Fuel Gas Company	20191217	46.65	46.92	46.38	46.52	441046	42.9475	down	down	correct
NFH.US	WS	20191217	10.2	10.2	10.12	10.19	141443	8.5847	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191217	13.19	13.25	13.18	13.23	167587	11.2763	up	up	correct
NGG.US	National Grid plc	20191217	62.36	62.68	62.19	62.64	879939	56.4498	up	up	correct
NGL.US	PC	20191217	25.516	25.5435	25.48	25.48	2567	20.2983	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191217	11.92	12.26	11.81	12.24	50780	12.24	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191217	9.62	9.8	9.55	9.79	80071	8.2736	up	up	correct
NGVT.US	Ingevity Corporation	20191217	89.24	89.4	88.26	88.84	189994	88.84	down	down	correct
NHI.US	National Health Investors Inc	20191217	79.37	79.37	78.21	78.62	397795	68.9913	down	down	correct
NI.US	PB	20191217	27.17	27.32	27.12	27.31	68628	24.2826	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191217	13.84	13.9	13.8	13.86	56701	13.3415	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20191217	22.85	23	22.785	22.98	66130	18.9023	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191217	10.55	10.57	10.4522	10.51	22662	10.178	down	down	correct
NINE.US	Nine Energy Service Inc	20191217	7.04	7.23	6.995	7.07	149668	7.07	up	up	correct
NIO.US	NIO Inc	20191217	2.54	2.63	2.5	2.59	45705508	2.59	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191217	13.8505	13.92	13.8505	13.86	17257	13.3904	up	up	correct
NJR.US	New Jersey Resources Corporation	20191217	44.31	45.18	44.31	44.97	952156	41.3771	up	up	correct
NKE.US	NIKE Inc	20191217	99.38	100.17	99.05	99.65	7054362	97.9726	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191217	12.43	12.44	12.4162	12.44	13410	11.954	up	up	correct
NKX.US	Nuveen California AMT	20191217	15.12	15.14	15.08	15.14	30529	14.5219	up	up	correct
NL.US	NL Industries Inc	20191217	4.05	4.17	3.96	4.14	9914	3.8335	up	down	incorrect
NLS.US	Nautilus Inc	20191217	1.67	1.69	1.58	1.67	693022	1.67
NLSN.US	Nielsen Holdings plc	20191217	19.83	19.85	19.44	19.74	3691446	19.2554	down	down	correct
NLY.US	PI	20191217	25.85	25.8959	25.7601	25.8793	23120	22.9436	up	down	incorrect
NM.US	PH	20191217	7.23	7.75	7.23	7.63	3500	7.63	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191217	15.45	15.45	15.35	15.45	72800	13.906
NMG.US	Nouveau Monde Graphite Inc	20191217	0.1432	0.1432	0.1432	0.1432	100	1.432
NMI.US	Nuveen Municipal Income Fund Inc	20191217	11.39	11.39	11.2014	11.286	10581	10.9265	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191217	17.22	17.36	17.1	17.23	56031	15.7324	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191217	7.6	8	7.6	8	1700	8	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191217	7.23	7.75	7.23	7.63	3500	7.63	up	up	correct
NMR.US	Nomura Holdings Inc	20191217	5.19	5.19	5.09	5.15	222153	4.7779	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191217	13.96	14.15	13.96	14.15	4570	13.5874	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191217	14.36	14.49	14.118	14.27	4838	13.7642	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191217	14.2	14.2	14.16	14.16	404704	13.4191	down	down	correct
NNI.US	Nelnet Inc	20191217	62.6	63.27	62.31	63.04	119627	61.4646	up	up	correct
NNN.US	National Retail Properties Inc	20191217	52.39	52.47	51.16	51.3	952409	46.2999	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191217	10.44	10.48	10.37	10.455	9201	6.5002	up	down	incorrect
NOA.US	North American Construction Group Ltd	20191217	11.22	11.53	11.16	11.52	90933	11.2378	up	up	correct
NOAH.US	Noah Holdings Limited	20191217	34.6	35.35	34.505	35.27	344625	35.27	up	up	correct
NOC.US	Northrop Grumman Corporation	20191217	345.4	347.27	343.53	345.84	753683	335.6022	up	up	correct
NOK.US	Nokia Corporation	20191217	3.63	3.63	3.6	3.6	17663189	3.6	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191217	14.25	14.25	14.25	14.25	558	13.7454
NOMD.US	Nomad Foods Limited	20191217	21.18	21.28	20.92	21.23	527680	21.23	up	up	correct
NOV.US	NOV Inc	20191217	23.87	24.02	23.595	23.73	2790253	23.5161	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191217	10.3	11.22	10.3	11.05	194400	11.05	up	up	correct
NOW.US	ServiceNow Inc	20191217	279.95	281.025	274.39	276.14	1926251	276.14	down	down	correct
NP.US	Neenah Inc	20191217	71.56	72.77	71.56	72.11	131325	67.0624	up	up	correct
NPK.US	National Presto Industries Inc	20191217	89.48	90.7	88.41	88.78	59295	78.0434	down	down	correct
NPO.US	EnPro Industries Inc	20191217	66.68	67.89	66.39	67.79	158962	65.7591	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20191217	8.29	8.58	8.29	8.56	844436	8.56	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191217	14.7	14.75	14.61	14.61	23133	14.0991	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191217	14.23	14.23	14.19	14.23	36212	13.5386
NR.US	Newpark Resources Inc	20191217	5.92	6.1	5.92	6.06	370809	6.06	up	down	incorrect
NRG.US	NRG Energy Inc	20191217	40.19	40.215	39.59	39.59	2893859	36.9874	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191217	16.27	16.7	16.1611	16.38	828534	13.575	up	up	correct
NRK.US	Nuveen New York AMT	20191217	13.39	13.45	13.38	13.42	81667	12.8699	up	up	correct
NRP.US	Natural Resource Partners L.P	20191217	20.87	20.99	20.01	20.12	21999	16.9047	down	down	correct
NRT.US	North European Oil Royalty Trust	20191217	5.46	5.598	5.45	5.49	64722	4.7261	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191217	26.68	26.86	26.68	26.74	36000	24.17	up	up	correct
NS.US	PC	20191217	24.65	24.7299	24.5664	24.67	18395	20.28	up	down	incorrect
NSA.US	PA	20191217	32.24	32.74	32.15	32.59	1058206	30.2295	up	up	correct
NSC.US	Norfolk Southern Corporation	20191217	191.3	193.25	190.12	190.43	1463966	183.9296	down	down	correct
NSCO.US	WS	20191217	3.85	3.979	3.79	3.91	49947	2.3877	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191217	5.82	5.85	5.82	5.84	331955	5.0338	up	up	correct
NSP.US	Insperity Inc	20191217	84.37	84.58	83.392	84.46	676937	79.659	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191217	37.53	37.9	37.16	37.74	104894	33.6688	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191217	11.16	11.49	11.15	11.3	810543	100.6446	up	up	correct
NTP.US	Nam Tai Property Inc	20191217	8.25	8.44	8.25	8.44	14118	8.44	up	up	correct
NTR.US	Nutrien Ltd	20191217	48.5	48.7	48.21	48.5	888556	44.6886
NTZ.US	Natuzzi S.p.A	20191217	1.4991	1.505	1.485	1.505	4411	1.505	up	up	correct
NUE.US	Nucor Corporation	20191217	56.44	57.2	56.41	57.17	1363559	53.8871	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191217	15.4031	15.42	15.34	15.41	41191	14.8033	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191217	39.52	39.52	38.935	39.19	445602	36.5792	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191217	10.63	10.71	10.6	10.7	403837	10.3642	up	up	correct
NUW.US	Nuveen AMT	20191217	16.6	16.64	16.55	16.55	29179	15.9242	down	down	correct
NVG.US	Nuveen AMT	20191217	16.36	16.46	16.36	16.44	272402	15.5726	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191217	12.41	12.59	12.31	12.39	57681	12.39	down	up	incorrect
NVR.US	NVR Inc	20191217	3888.7	3906	3789.43	3817.27	37326	3817.27	down	down	correct
NVRO.US	Nevro Corp	20191217	112.98	112.98	110.54	110.98	392353	110.98	down	down	correct
NVS.US	Novartis AG	20191217	93.8	93.84	93.4222	93.61	1305313	86.8471	down	down	correct
NVST.US	Envista Holdings Corporation	20191217	28.67	28.95	28.27	28.9	6944687	28.9	up	up	correct
NVT.US	nVent Electric plc	20191217	25.19	25.395	25	25.02	1639173	23.5747	down	down	correct
NVTA.US	Invitae Corporation	20191217	16.93	17.35	16.14	17.26	1567191	17.26	up	up	correct
NWG.US	NatWest Group plc	20191217	6.6	6.69	6.59	6.66	1800636	6.0458	up	up	correct
NWN.US	Northwest Natural Holding Company	20191217	70.67	71.78	70.54	71.43	162436	66.469	up	up	correct
NX.US	Quanex Building Products Corporation	20191217	19.3	19.3	18.87	18.96	674789	18.3274	down	down	correct
NXC.US	Nuveen California Select Tax	20191217	16.58	16.58	16.46	16.5299	9128	15.4641	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191217	14.52	14.53	14.4397	14.48	122653	13.823	down	down	correct
NXN.US	Nuveen New York Select Tax	20191217	13.9	13.9	13.7601	13.8512	4809	12.9708	down	down	correct
NXP.US	Nuveen Select Tax	20191217	16.6	16.66	16.56	16.65	20537	15.5942	up	up	correct
NXQ.US	Nuveen Select Tax	20191217	15.24	15.24	15.1	15.19	23111	14.2207	down	down	correct
NXR.US	Nuveen Select Tax	20191217	16.37	16.37	16.26	16.26	9913	15.2094	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191217	44.36	44.5	43.5	43.72	226114	41.2447	down	up	incorrect
NYCB.US	PU	20191217	50.4	50.65	50.26	50.27	7134	50.27	down	down	correct
NYT.US	The New York Times Company	20191217	32.85	33.09	32.62	32.99	613469	32.603	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191217	16.27	16.39	16.25	16.33	289430	15.574	up	up	correct
O.US	Realty Income Corporation	20191217	73.26	73.505	71.445	71.73	2517312	65.7056	down	down	correct
OAK.US	PB	20191217	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191217	64.73	65.38	64.66	65.02	1391006	63.2591	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20191217	9.66	10	9.43	9.84	1019972	9.84	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20191217	1.47	1.47	1.4	1.4	492583	21	down	down	correct
ODC.US	Oil	20191217	37.24	37.24	36.07	36.74	7960	34.6512	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191217	20.29	20.29	19.72	19.93	242735	19.6426	down	down	correct
OFC.US	Corporate Office Properties Trust	20191217	28.45	28.51	28.13	28.31	898853	25.9961	down	down	correct
OFG.US	OFG Bancorp	20191217	23.15	23.71	23.06	23.59	293262	22.7512	up	up	correct
OGE.US	OGE Energy Corp	20191217	43.88	44.15	43.63	43.67	1637104	39.6655	down	down	correct
OGS.US	ONE Gas Inc	20191217	92.45	93.68	92.45	93.57	568358	88.2477	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191217	41.32	41.45	40.56	40.67	1727279	34.6744	down	down	correct
OI.US	O	20191217	11.17	11.445	11.17	11.38	1614187	11.333	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191217	7.93	7.93	7.9	7.9	21738	7.161	down	up	incorrect
OIBR.US	C	20191217	0.93	0.94	0.92	0.93	34772800	0.93
OII.US	Oceaneering International Inc	20191217	14.81	14.97	14.49	14.81	1569225	14.81
OIS.US	Oil States International Inc	20191217	16.92	17.075	16.28	16.55	649704	16.55	down	down	correct
OKE.US	ONEOK Inc	20191217	73.59	74.03	73.13	73.36	2004751	61.1717	down	down	correct
OLN.US	Olin Corporation	20191217	17.44	17.52	17.005	17.07	1917524	15.8213	down	up	incorrect
OLP.US	One Liberty Properties Inc	20191217	28.15	28.15	27.66	27.72	46627	23.2078	down	up	incorrect
OMC.US	Omnicom Group Inc	20191217	81.4	81.54	80.76	81.01	1682713	74.1386	down	down	correct
OMF.US	OneMain Holdings Inc	20191217	44.14	44.37	43.89	44.2	880600	31.5684	up	down	incorrect
OMI.US	Owens & Minor Inc	20191217	5.39	5.51	5.19	5.23	1539828	5.2224	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191217	6.8	6.92	6.73	6.87	83400	6.87	up	down	incorrect
ONTO.US	Onto Innovation Inc	20191217	34.76	35.06	34.28	34.97	304744	34.97	up	up	correct
OOMA.US	Ooma Inc	20191217	13.03	13.2	12.67	13.02	132235	13.02	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191217	28.17	28.29	27.67	27.75	77715	25.5031	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191217	8.99	9.1	8.95	8.99	795236	8.7211
ORA.US	Ormat Technologies Inc	20191217	76.75	77.87	76.75	77.59	152481	76.5959	up	up	correct
ORAN.US	Orange S.A	20191217	14.94	15	14.8	14.88	707809	12.9846	down	down	correct
ORC.US	Orchid Island Capital Inc	20191217	5.76	5.85	5.76	5.81	370721	4.2653	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191217	17.9	18.1199	17.88	18	238776	14.583	up	down	incorrect
ORCL.US	Oracle Corporation	20191217	53.89	54.06	52.83	52.84	19782561	51.1385	down	up	incorrect
ORI.US	Old Republic International Corporation	20191217	22.57	22.71	22.55	22.69	974076	18.6274	up	up	correct
ORN.US	Orion Group Holdings Inc	20191217	5.11	5.28	5.11	5.18	63578	5.18	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191217	2	2.12	1.98	2.11	363777	2.11	up	down	incorrect
OSK.US	Oshkosh Corporation	20191217	92.49	93.1	92.01	92.72	623639	90.1029	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191217	25.54	25.69	25.47	25.62	810500	25.0623	up	up	correct
OVV.US	Ovintiv Inc	20191217	4.42	4.54	4.38	4.51	5028620	20.8919	up	down	incorrect
OXM.US	Oxford Industries Inc	20191217	75.86	75.93	74.2	75.11	103557	72.2282	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191217	38.32	38.765	38.14	38.32	13580214	37.0637
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191217	124.06	124.06	119.58	121.46	141280	117.4669	down	down	correct
PACK.US	Ranpak Holdings Corp	20191217	7.09	7.1059	6.81	6.84	124284	6.84	down	down	correct
PAG.US	Penske Automotive Group Inc	20191217	51.93	52.525	51.7203	52.2	351751	50.3256	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191217	31.8	32.03	31.12	31.74	2644518	31.74	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191217	15.56	15.7	15.56	15.7	3481	14.4923	up	up	correct
PAM.US	Pampa Energía S.A	20191217	15.05	15.35	14.59	15.01	513700	15.01	down	down	correct
PAR.US	PAR Technology Corporation	20191217	30.21	30.48	29.77	29.93	141544	29.93	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191217	24.02	24.4	23.91	24.17	238743	24.17	up	up	correct
PAYC.US	Paycom Software Inc	20191217	261.63	261.63	255.02	256.51	383136	256.51	down	down	correct
PB.US	Prosperity Bancshares Inc	20191217	71.58	72.25	71.29	72.15	356950	67.9146	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191217	36.24	36.97	36.24	36.64	1570495	31.7705	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191217	26.02	26.18	25.9424	26.18	9589	22.8989	up	up	correct
PBF.US	PBF Energy Inc	20191217	30.84	31.73	30.74	31.51	1532839	31.167	up	up	correct
PBFX.US	PBF Logistics LP	20191217	21.22	21.38	21.15	21.3	78911	17.3772	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191217	39.75	40.75	39.58	40.73	379626	40.73	up	up	correct
PBI.US	Pitney Bowes Inc	20191217	4.31	4.31	4.04	4.24	3700670	3.9328	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191217	15.36	15.6	15.33	15.48	12608080	12.4406	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191217	14.5	14.71	14.47	14.67	4376138	12.7507	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191217	3.96	4.0399	3.9101	3.99	198014	3.527	up	up	correct
PBY.US	Prospect Capital Corporation	20191217	25.5925	25.63	25.4925	25.62	3057	23.3467	up	up	correct
PCF.US	High Income Securities Fund	20191217	8.63	8.74	8.63	8.6945	60910	6.8832	up	down	incorrect
PCG.US	PG&E Corporation	20191217	10.49	11.13	9.81	10.91	35483887	10.91	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191217	25.15	25.21	25.14	25.19	302890	20.6746	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191217	9.9	10	9.87	9.99	25457	9.1853	up	down	incorrect
PCM.US	PCM Fund Inc	20191217	11.33	11.37	11.33	11.35	16693	9.4897	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191217	18.55	18.6628	18.47	18.6161	86331	15.9278	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191217	20.3	20.31	20.2	20.21	19079	19.3746	down	up	incorrect
PD.US	PagerDuty Inc	20191217	24.3	24.38	23.25	24.24	2179003	24.24	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20191217	32.94	32.94	32.5801	32.7	247003	26.904	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191217	21.66	21.72	21.36	21.43	575949	19.5137	down	down	correct
PDS.US	Precision Drilling Corporation	20191217	1.32	1.42	1.32	1.36	74446	27.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191217	17.43	17.65	17.38	17.56	84514	15.0075	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191217	32.5	32.54	31.93	32.03	5567427	29.3585	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191217	59.34	59.93	59.23	59.25	2790794	55.2563	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191217	5.33	5.335	5.18	5.24	1466687	4.7368	down	down	correct
PEN.US	Penumbra Inc	20191217	157.78	158.89	157.26	158.24	421442	158.24	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191217	15.98	16.0573	15.87	15.91	116053	14.1059	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191217	15.3	15.43	15.3	15.35	16070	13.5139	up	up	correct
PFE.US	Pfizer Inc	20191217	39.44	39.44	38.84	38.9	27551725	34.1246	down	down	correct
PFGC.US	Performance Food Group Company	20191217	48.26	48.99	47.94	48.87	1042070	48.87	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191217	11.64	11.69	11.62	11.69	95883	9.6575	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191217	10.43	10.47	10.41	10.45	182392	8.6206	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191217	12.23	12.24	12.1892	12.23	24060	10.6371
PFS.US	Provident Financial Services Inc	20191217	25.13	25.19	24.98	25.14	219155	22.7133	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191217	33.99	34.5199	33.99	34.09	258968	33.222	up	up	correct
PG.US	The Procter & Gamble Company	20191217	125.59	125.98	124.31	125.31	8832197	119.291	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191217	11.75	11.75	11.65	11.7	59437	9.7858	down	down	correct
PGR.US	The Progressive Corporation	20191217	71.01	72.26	71	72	5011797	65.1051	up	up	correct
PGRE.US	Paramount Group Inc	20191217	13.53	13.55	13.41	13.49	1360290	12.5149	down	down	correct
PGTI.US	PGT Innovations Inc	20191217	15.02	15.27	14.88	15.18	324612	15.18	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191217	20.9	21.3	20.8879	21.3	58112	18.076	up	up	correct
PH.US	Parker	20191217	211.19	211.19	203.13	203.72	2957024	197.4709	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191217	10.67	10.72	10.66	10.7	56609	9.3005	up	up	correct
PHG.US	Koninklijke Philips N.V	20191217	48.38	48.465	48.22	48.31	655126	45.5046	down	down	correct
PHI.US	PLDT Inc	20191217	19.27	19.45	19.25	19.31	118321	16.9048	up	up	correct
PHK.US	PIMCO High Income Fund	20191217	7.52	7.55	7.5	7.53	779431	6.1813	up	up	correct
PHM.US	PulteGroup Inc	20191217	39.89	40.39	39.52	39.55	2722624	38.6235	down	up	incorrect
PHR.US	Phreesia Inc	20191217	26	26.39	25.495	26.01	491305	26.01	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191217	9.3	9.3	9.26	9.27	118448	7.6649	down	down	correct
PHX.US	PHX Minerals Inc	20191217	11.79	12.1	11.58	11.64	44902	11.2639	down	down	correct
PII.US	Polaris Inc	20191217	100.26	101.1173	99.8	100.42	803178	95.7893	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191217	4.69	4.74	4.69	4.74	122857	4.0635	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20191217	19	19	18.54	18.7	65477	16.4925	down	down	correct
PING.US	Ping Identity Holding Corp	20191217	22.54	22.93	22.22	22.79	572942	22.79	up	down	incorrect
PINS.US	Pinterest Inc	20191217	18.35	18.72	17.97	18.21	10984417	18.21	down	down	correct
PIPR.US	Piper Sandler Companies	20191217	81.68	82.19	81.01	81.42	78500	75.6741	down	down	correct
PJT.US	PJT Partners Inc	20191217	44.71	44.73	44.05	44.45	100239	42.5067	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20191217	25	25.15	24.87	25.04	2594943	23.1607	up	up	correct
PKE.US	Park Aerospace Corp	20191217	16.33	16.52	16.31	16.46	59037	14.5987	up	up	correct
PKG.US	Packaging Corporation of America	20191217	110.3	112.72	110.3	112.31	808517	104.9608	up	up	correct
PKI.US	PerkinElmer Inc	20191217	96.11	96.3	94.91	95.19	346638	94.7492	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191217	27.53	27.68	27.52	27.57	34724	22.9637	up	up	correct
PKX.US	POSCO	20191217	52.69	52.69	52.28	52.36	274332	49.1939	down	up	incorrect
PLAN.US	Anaplan Inc	20191217	52.53	52.95	52.36	52.86	2013619	52.86	up	up	correct
PLD.US	Prologis Inc	20191217	88.58	88.78	87.14	87.31	2631777	82.8912	down	down	correct
PLNT.US	Planet Fitness Inc	20191217	73.94	74.28	72.8	72.89	649685	72.89	down	down	correct
PLOW.US	Douglas Dynamics Inc	20191217	54.55	54.79	54.23	54.48	78032	51.027	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191217	18.59	18.82	18.45	18.47	49789	16.2123	down	down	correct
PM.US	Philip Morris International Inc	20191217	85.84	86.31	85.23	85.95	5436046	75.5819	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20191217	15.35	15.4378	15.18	15.19	95427	14.4475	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191217	15.76	15.84	15.7326	15.78	54772	15.0392	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191217	8.06	8.09	8.04	8.07	106268	7.3019	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191217	13.16	13.2302	13.09	13.22	96292	11.8591	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20191217	22.38	22.63	22.3214	22.59	1258468	18.7266	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191217	12.6	12.64	12.5598	12.64	67562	12.0782	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191217	158.97	160.91	158.48	160.36	1527770	149.9363	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191217	14.06	14.06	13.95	13.98	7801	13.4069	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20191217	11.96	11.969	11.87	11.87	8145	11.3821	down	down	correct
PNM.US	PNM Resources Inc	20191217	50.89	51.37	50.73	51.25	431910	48.6025	up	up	correct
PNR.US	Pentair plc	20191217	45.5	45.6	45.125	45.38	1153378	44.0143	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191217	87.66	88.2	87.26	87.6	856273	80.7625	down	down	correct
POLY.US	Plantronics Inc	20191217	26.01	26.34	25.64	25.9	986530	25.626	down	down	correct
POR.US	Portland General Electric Company	20191217	55.63	56.1	55.4	55.89	591290	51.4893	up	up	correct
POST.US	Post Holdings Inc	20191217	105.85	106.37	105.01	105.07	502965	105.07	down	down	correct
PPG.US	PPG Industries Inc	20191217	133.04	133.25	132.15	133.1	1095712	128.793	up	up	correct
PPL.US	PPL Corporation	20191217	35.99	36.28	35.838	35.97	6270900	32.1148	down	down	correct
PPT.US	Putnam Premier Income Trust	20191217	5.37	5.44	5.37	5.44	260908	4.6276	up	up	correct
PRA.US	ProAssurance Corporation	20191217	36.88	37.17	36.76	36.99	181861	35.5958	up	up	correct
PRG.US	PROG Holdings Inc	20191217	59.5345	60.3039	59.0749	60.0841	883642	50.7323	up	down	incorrect
PRGO.US	Perrigo Company plc	20191217	53.67	54.19	53.08	53.99	860519	51.8612	up	up	correct
PRI.US	Primerica Inc	20191217	137.07	137.87	136.7	136.77	161825	133.3748	down	down	correct
PRLB.US	Proto Labs Inc	20191217	101.12	102.09	100.645	101.75	121814	101.75	up	down	incorrect
PRMW.US	Primo Water Corporation	20191217	13.18	13.3	12.99	13.02	899771	12.6234	down	down	correct
PRO.US	PROS Holdings Inc	20191217	61.09	61.24	60.015	61.07	161213	61.07	down	down	correct
PRS.US	Prudential Financial Inc	20191217	27.08	27.3	27.04	27.2	48476	24.5513	up	down	incorrect
PRT.US	PermRock Royalty Trust	20191217	5.96	5.96	5.75	5.78	48334	5.0355	down	down	correct
PRTY.US	Party City Holdco Inc	20191217	1.86	1.91	1.84	1.85	1996029	1.85	down	down	correct
PRU.US	Prudential Financial Inc	20191217	94.39	95.34	94.3	95.13	1400927	85.3121	up	up	correct
PSA.US	Public Storage	20191217	206.31	206.615	204.475	205.24	964804	192.2445	down	down	correct
PSB.US	PZ	20191217	24.69	24.7	24.64	24.69	80641	22.726
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191217	31.28	31.5233	30.8116	30.9	32397	26.2826	down	up	incorrect
PSN.US	Parsons Corporation	20191217	41.34	42.01	41.22	41.72	374465	41.72	up	up	correct
PSO.US	Pearson plc	20191217	8.44	8.485	8.41	8.45	284668	7.931	up	down	incorrect
PSTG.US	Pure Storage Inc	20191217	16.85	16.85	16.58	16.69	2280243	16.69	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191217	15.826	15.826	15.7	15.75	6100	14.2977	down	up	incorrect
PSX.US	Phillips 66	20191217	114.16	114.95	112.71	113.03	2671965	102.4191	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191217	58.97	59.94	58.73	59.64	480168	48.7339	up	up	correct
PTR.US	PetroChina Company Limited	20191217	49.46	49.69	49.21	49.5	93952	42.9206	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191217	18.54	18.6	18.51	18.58	229227	15.6043	up	up	correct
PUK.US	Prudential plc	20191217	37.84	38.14	37.74	37.9	731929	35.57	up	up	correct
PUKPRA.US	PUKPRA	20191217	27.17	27.2	26.95	27.2	18321	24.8807	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20191217	10.48	10.77	10.3537	10.75	2289259	10.75	up	up	correct
PVG.US	Pretium Resources Inc	20191217	10.27	10.41	10.23	10.24	702596	10.24	down	down	correct
PVH.US	PVH Corp	20191217	104.43	105.52	103.53	105.37	946452	105.2181	up	up	correct
PVL.US	Permianville Royalty Trust	20191217	1.69	1.81	1.68	1.8084	135306	1.5572	up	up	correct
PWR.US	Quanta Services Inc	20191217	40.63	41.29	40.552	41.26	1295137	40.9414	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191217	143.36	145.17	142.8518	144.03	1409617	134.9221	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191217	9.53	9.5729	9.53	9.53	20567	9.1271
PYS.US	PPlus Trust Series RRD	20191217	19.37	19.4568	19.2251	19.4568	3652	16.4949	up	up	correct
PYT.US	PPLUS Trust Series GSC	20191217	22.87	22.95	22.79	22.95	2070	21.6858	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191217	11.56	11.56	11.41	11.41	17335	10.9302	down	down	correct
PZN.US	Pzena Investment Management Inc	20191217	8.6	8.78	8.565	8.69	49332	7.8024	up	up	correct
QD.US	Qudian Inc	20191217	4.61	4.92	4.61	4.83	6493326	4.83	up	down	incorrect
QGEN.US	QIAGEN N.V	20191217	41.16	41.43	41.035	41.23	1655340	41.23	up	up	correct
QSR.US	Restaurant Brands International Inc	20191217	65.73	65.78	65.04	65.16	1711820	60.5641	down	down	correct
QTWO.US	Q2 Holdings Inc	20191217	78.42	80.47	77.95	78.95	384505	78.95	up	up	correct
QUOT.US	Quotient Technology Inc	20191217	10.95	11.16	10.84	11.15	368976	11.15	up	up	correct
QVCC.US	QVCC	20191217	25.3	25.49	25.28	25.49	325000	22.8017	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191217	25.69	25.78	25.669	25.78	15369	22.7047	up	up	correct
R.US	Ryder System Inc	20191217	53.18	53.47	52.53	52.87	1167469	48.5416	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191217	21.87	22	21.8	21.91	198156	17.0799	up	up	correct
RACE.US	Ferrari N.V	20191217	167	167.62	166.53	167.43	220767	165.338	up	down	incorrect
RAD.US	Rite Aid Corporation	20191217	7.78	7.78	7.52	7.67	1460414	7.67	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20191217	48.75	48.75	47.63	48.13	379387	48.13	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191217	43.15	43.34	42.98	43.26	204331	41.9198	up	up	correct
RBC.US	Regal Beloit Corporation	20191217	85.26	85.52	84.565	85.34	325022	83.2697	up	up	correct
RC.US	Ready Capital Corporation	20191217	15.33	15.545	15.31	15.48	344555	12.0876	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191217	26.45	26.6	26.45	26.5	2889	23.6523	up	up	correct
RCB.US	Ready Capital Corporation	20191217	25.83	26.14	25.83	26.049	38400	24.6793	up	down	incorrect
RCF.US	UN	20191217	45.3	46.1	45.2	45.9	583542	45.9	up	up	correct
RCI.US	Rogers Communications Inc	20191217	48.61	48.72	48.33	48.36	198958	44.3874	down	up	incorrect
RCL.US	Royal Caribbean Group	20191217	126	127.31	125.28	127.05	1656156	125.0322	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191217	9.02	9.17	9.01	9.15	186483	7.6696	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191217	8.65	8.65	8.19	8.35	115661	8.35	down	down	correct
RDN.US	Radian Group Inc	20191217	26.02	26.035	25.83	25.98	1020989	24.6332	down	down	correct
RDS.US	B	20191217	58.99	59.2702	58.825	59.03	5527059	56.156	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191217	40.1	40.61	39.86	40.48	322777	39.82	up	up	correct
RE.US	Everest Re Group Ltd	20191217	276.36	279.64	275.97	279.01	247730	264.9422	up	up	correct
RELX.US	RELX PLC	20191217	24.78	24.9	24.72	24.82	343328	23.5691	up	down	incorrect
RENN.US	Renren Inc	20191217	0.781	0.8492	0.75	0.82	52608	2.46	up	up	correct
RES.US	RPC Inc	20191217	4.65	4.8	4.65	4.77	2009406	4.77	up	up	correct
REV.US	Revlon Inc	20191217	22.77	22.77	22.315	22.57	61029	22.57	down	down	correct
REVG.US	REV Group Inc	20191217	12.01	12.2	11.8	11.81	447741	11.558	down	up	incorrect
REX.US	REX American Resources Corporation	20191217	83.63	85.34	83.63	84.94	65556	84.94	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191217	45.85	46	44.75	44.87	614172	43.2415	down	down	correct
REZI.US	Resideo Technologies Inc	20191217	12	12.19	11.85	12.17	3926766	12.17	up	up	correct
RF.US	Regions Financial Corporation	20191217	17.28	17.43	17.2	17.43	9671594	16.1458	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191217	14.01	14.2296	14.01	14.08	86607	12.0806	up	up	correct
RFL.US	Rafael Holdings Inc	20191217	19.1	19.82	18.61	19.22	28248	19.22	up	up	correct
RFP.US	Resolute Forest Products Inc	20191217	4.06	4.14	3.91	3.96	681991	3.6703	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191217	165.63	167.46	164.8	167.42	326692	159.1478	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20191217	46.44	46.97	46.21	46.54	140829	40.9645	up	up	correct
RGS.US	Regis Corporation	20191217	17.09	17.34	16.88	17.25	210686	17.25	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191217	11.43	11.49	11.41	11.48	26896	8.9216	up	up	correct
RH.US	RH	20191217	222.12	223.49	219.66	222.43	641341	222.43	up	up	correct
RHI.US	Robert Half International Inc	20191217	61.81	62.3	61.69	62.02	897408	59.5854	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191217	87.34	87.36	86.23	86.6	319241	83.3775	down	down	correct
RIG.US	Transocean Ltd	20191217	6.08	6.18	6	6.05	16734350	6.05	down	down	correct
RIO.US	Rio Tinto Group	20191217	58.41	58.99	58.41	58.68	1392760	48.7724	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191217	16.07	16.09	15.94	16.06	65837	12.2165	down	down	correct
RJF.US	Raymond James Financial Inc	20191217	90.95	91.535	90.641	91.32	554376	58.8754	up	up	correct
RL.US	Ralph Lauren Corporation	20191217	117.47	117.97	116.54	117.46	750875	113.5764	down	down	correct
RLGY.US	Realogy Holdings Corp	20191217	10.9	11.05	10.71	10.82	1334159	10.82	down	down	correct
RLI.US	RLI Corp	20191217	91.63	92.3	91.275	91.69	143052	87.3811	up	up	correct
RLJ.US	RLJ Lodging Trust	20191217	17.58	17.6	17.375	17.55	1318581	17.1244	down	down	correct
RM.US	Regional Management Corp	20191217	31.27	31.46	30.91	31.04	37766	30.1739	down	down	correct
RMD.US	ResMed Inc	20191217	156.48	156.74	154.52	156.48	512497	154.0689
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191217	22.05	22.1493	22.041	22.11	10564	19.3008	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191217	19.39	19.55	19.381	19.53	74700	17.3732	up	up	correct
RMO.US	Romeo Power Inc	20191217	9.95	9.96	9.95	9.96	876	9.96	up	up	correct
RMPL.US	P	20191217	25.64	25.82	25.64	25.82	4365	25.82	up	up	correct
RMT.US	Royce Micro	20191217	8.37	8.4	8.34	8.38	121396	7.2261	up	up	correct
RNG.US	RingCentral Inc	20191217	166.63	166.74	164.145	165.76	856731	165.76	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191217	7	7.135	6.77	6.77	20970	6.77	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191217	23.4	23.5375	23.3095	23.34	132260	20.459	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191217	198.05	201.355	197.76	200.82	314394	197.3233	up	up	correct
ROG.US	Rogers Corporation	20191217	131	131	125.83	127.48	165073	127.48	down	down	correct
ROK.US	Rockwell Automation Inc	20191217	203.86	204.86	201.68	203.62	908296	196.7167	down	down	correct
ROL.US	Rollins Inc	20191217	33.08	33.2	32.73	32.99	2597719	21.6245	down	up	incorrect
ROP.US	Roper Technologies Inc	20191217	353.31	356.99	352.82	353.19	375210	349.3837	down	down	correct
RPM.US	RPM International Inc	20191217	75.46	75.66	74.86	75.25	361614	72.5204	down	down	correct
RPT.US	RPT Realty	20191217	14.67	14.76	14.5	14.58	894472	13.4038	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191217	14.72	14.7346	14.47	14.55	431928	12.6807	down	down	correct
RRC.US	Range Resources Corporation	20191217	4.51	4.78	4.45	4.74	11265050	4.74	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20191217	3.89	4.15	3.86	4.15	1823868	4.1097	up	down	incorrect
RRX.US	Regal Beloit Corporation	20191217	85.26	85.52	84.565	85.34	325022	83.2697	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191217	119.31	121.43	118.18	121.08	399160	116.1654	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191217	18.21	18.332	18.21	18.3	16600	14.6646	up	up	correct
RSG.US	Republic Services Inc	20191217	89.75	90.33	89.39	89.69	850737	86.5457	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191217	149.2	149.38	147.95	148.62	3624416	88.7935	down	down	correct
RVI.US	Retail Value Inc	20191217	6.7817	6.8382	6.6516	6.7459	555859	-22.1213	down	down	correct
RVLV.US	Revolve Group Inc	20191217	17	17.1241	16.55	16.81	697096	16.81	down	down	correct
RVT.US	Royce Value Trust Inc	20191217	14.69	14.75	14.66	14.71	227503	12.4467	up	down	incorrect
RWT.US	Redwood Trust Inc	20191217	16.39	16.71	16.38	16.71	1000900	14.5233	up	up	correct
RXN.US	Rexnord Corporation	20191217	32.7	32.71	32.27	32.47	711108	31.9834	down	down	correct
RY.US	Royal Bank of Canada	20191217	79.21	79.643	78.86	79.57	739815	73.3325	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191217	4	4.1901	3.91	4.12	936844	4.12	up	up	correct
RYB.US	RYB Education Inc	20191217	5.66	5.75	5.66	5.72	11357	5.72	up	up	correct
RYI.US	Ryerson Holding Corporation	20191217	11.96	12.275	11.96	12.2	163415	12.1202	up	up	correct
RYN.US	Rayonier Inc	20191217	31.51	31.66	31.19	31.38	505280	29.1999	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191217	27.67	27.76	27.56	27.7	29248	24.6212	up	up	correct
SA.US	Seabridge Gold Inc	20191217	12.73	12.91	12.73	12.77	172557	12.77	up	down	incorrect
SAFE.US	Safehold Inc	20191217	38.71	38.87	38.295	38.56	186347	37.7551	down	down	correct
SAH.US	Sonic Automotive Inc	20191217	32.05	32.55	31.725	32.36	231486	31.6407	up	up	correct
SAIC.US	Science Applications International Corporation	20191217	84.3	84.3	83.41	83.97	320110	81.0586	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191217	23.78	23.78	23.15	23.49	825455	23.49	down	down	correct
SAM.US	The Boston Beer Company Inc	20191217	375.98	376.76	370.16	370.87	111963	370.87	down	up	incorrect
SAN.US	Banco Santander S.A	20191217	4.17	4.18	4.14	4.16	6794805	4.0995	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191217	6.82	6.89	6.78	6.78	1143482	6.78	down	down	correct
SAP.US	SAP SE	20191217	135.8	135.87	133.91	134.04	1439203	129.9979	down	down	correct
SAR.US	Saratoga Investment Corp	20191217	25.51	25.72	25.5	25.69	38137	22.4902	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20191217	38.97	41.02	38.9	40.96	2491682	40.96	up	up	correct
SB.US	Safe Bulkers Inc	20191217	1.68	1.73	1.6776	1.7	115292	1.7	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191217	241.8	242.96	241	241.6	33841520	241.6	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191217	17.63	17.97	17.43	17.89	1374918	17.89	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191217	9.13	9.19	9.13	9.16	65167	8.6292	up	up	correct
SBOW.US	SilverBow Resources Inc	20191217	10.17	10.88	10.17	10.4	83091	10.4	up	up	correct
SBR.US	Sabine Royalty Trust	20191217	39.45	40.4	39.3804	40.15	25583	34.1385	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191217	14.23	14.315	14.11	14.24	1246856	13.6326	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191217	9.69	9.71	9.445	9.5	4370137	8.484	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191217	23.84	24.06	23.68	23.99	1018645	22.527	up	up	correct
SCCO.US	Southern Copper Corporation	20191217	40.83	42.075	40.51	42.01	932055	38.6738	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191217	15.12	15.22	14.93	15.13	57182	11.6399	up	up	correct
SCE.US	PL	20191217	23.05	23.09	22.91	23.02	48124	22.3984	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191217	49.56	49.705	49.44	49.49	9239399	48.0927	down	down	correct
SCI.US	Service Corporation International	20191217	45.69	45.87	45.48	45.64	761389	44.159	down	down	correct
SCL.US	Stepan Company	20191217	97.98	98.26	97.05	97.94	51254	95.8996	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191217	14.45	14.5	14.26	14.41	171732	11.7189	down	down	correct
SCPE.US	WS	20191217	0.165	0.185	0.165	0.185	1474200	0.185	up	down	incorrect
SCS.US	Steelcase Inc	20191217	19.04	19.19	18.87	19.08	1071065	17.5639	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191217	21.58	21.97	21.3056	21.82	102957	18.7775	up	down	incorrect
SCX.US	The L.S. Starrett Company	20191217	5.98	5.98	5.8001	5.86	17056	5.86	down	down	correct
SD.US	SandRidge Energy Inc	20191217	4.09	4.18	4.01	4.09	348636	4.09
SDRL.US	Seadrill Limited	20191217	13.33	13.4	12.6	12.88	1133817	12.88	down	down	correct
SE.US	Sea Limited	20191217	38.46	38.48	37.7	38	4825234	38	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191217	31.51	31.91	31.22	31.37	1236788	31.37	down	down	correct
SEDA.US	UN	20191217	0.185	0.21	0.185	0.21	9218400	0.21	up	up	correct
SEE.US	Sealed Air Corporation	20191217	38.69	39.035	38.4	38.95	1231254	37.7606	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20191217	22.65	22.81	22.49	22.66	508147	22.424	up	up	correct
SF.US	Stifel Financial Corp	20191217	61.69	62.01	61.35	61.92	280245	40.4252	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191217	25.9655	25.99	25.7703	25.81	9879	24.1924	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20191217	12.05	12.35	11.99	12.22	142762	11.2159	up	down	incorrect
SFL.US	SFL Corporation Ltd	20191217	14.44	14.4562	14.27	14.27	478080	11.8913	down	down	correct
SFUN.US	Fang Holdings Limited	20191217	2.05	2.14	2.01	2.06	155373	20.6	up	up	correct
SG.US	Sweetgreen Inc.	20191217	8.9	8.915	8.6	8.6	6916	8.6	down	down	correct
SGU.US	Star Group L.P	20191217	9.31	9.38	9.3	9.34	102598	8.3673	up	down	incorrect
SHAK.US	Shake Shack Inc	20191217	58.65	59.33	58	58.97	832448	58.97	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191217	38.37	38.7	38.18	38.67	96579	35.5794	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191217	29	29.3	29	29.06	45302	25.6724	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20191217	20.15	20.33	19.88	20	897018	15.2939	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191217	14.2	14.23	14.1	14.22	2096129	13.5581	up	down	incorrect
SHOP.US	Shopify Inc	20191217	393	397	380.63	387.95	2468024	387.95	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191217	9.68	9.8	9.68	9.8	18400	9.8	up	down	incorrect
SHW.US	The Sherwin	20191217	580.12	580.662	576.2	578.14	378653	189.5225	down	down	correct
SI.US	Silvergate Capital Corporation	20191217	16.09	16.39	15.93	16.39	145900	16.39	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191217	3.39	3.4166	3.355	3.38	1841701	3.2371	down	up	incorrect
SIG.US	Signet Jewelers Limited	20191217	19.87	20.93	19.6	20.82	1492807	20.4282	up	up	correct
SII.US	Sprott Inc	20191217	2.31	2.34	2.25	2.25	25294	21.2239	down	down	correct
SITC.US	SITE Centers Corp	20191217	13.49	13.63	13.24	13.39	1434988	12.6936	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191217	89.14	90.21	86.99	89.52	287392	89.52	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191217	46.03	46.29	45.62	45.99	1758120	45.5327	down	down	correct
SJI.US	South Jersey Industries Inc	20191217	31.81	32.15	31.66	32.12	934859	29.1615	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191217	25.85	25.92	25.8	25.9	25600	23.5477	up	up	correct
SJM.US	The J. M. Smucker Company	20191217	102.2	102.88	101.77	102.14	849102	96.1064	down	down	correct
SJR.US	Shaw Communications Inc	20191217	20.27	20.27	20.07	20.15	429470	18.4592	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191217	2.36	2.55	2.33	2.49	452601	2.0607	up	up	correct
SJW.US	SJW Group	20191217	69.72	70.355	69.71	69.78	104827	67.0493	up	up	correct
SKIL.US	Skillsoft Corp	20191217	10.22	10.22	10.21	10.21	36500	10.21	down	down	correct
SKM.US	SK Telecom Co.Ltd	20191217	22.84	22.96	22.77	22.88	261692	35.6583	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191217	15.18	15.21	14.825	14.89	3843483	13.295	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191217	41.78	41.97	41.38	41.4	858251	41.4	down	down	correct
SKY.US	Skyline Champion Corporation	20191217	32.71	32.75	30.615	30.72	515364	30.72	down	down	correct
SLB.US	Schlumberger Limited	20191217	39.5	39.92	39.3	39.46	9658909	37.4892	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20191217	5.21	5.405	5.11	5.38	2394217	5.3053	up	up	correct
SLF.US	Sun Life Financial Inc	20191217	44.83	45.28	44.69	45.19	298584	41.7609	up	up	correct
SLG.US	SL Green Realty Corp	20191217	88.5119	89.0519	88.2319	89.0219	714825	76.446	up	down	incorrect
SM.US	SM Energy Company	20191217	9.88	10.46	9.76	10.31	4359231	10.1731	up	up	correct
SMAR.US	Smartsheet Inc	20191217	43.02	43.1588	41.51	42.97	1643492	42.97	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191217	7.5	7.56	7.495	7.53	673636	6.8892	up	up	correct
SMG.US	The Scotts Miracle	20191217	103.6	104.41	103.15	103.52	207022	97.9598	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20191217	13.21	13.71	13.17	13.38	23158	13.38	up	up	correct
SMLP.US	Summit Midstream Partners LP	20191217	3.5	3.59	3.45	3.49	308331	50.355	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191217	7.56	7.68	7.55	7.61	256730	105.5948	up	down	incorrect
SMP.US	Standard Motor Products Inc	20191217	52.45	53.06	52.32	52.98	71960	51.3261	up	up	correct
SNA.US	Snap	20191217	171.18	172.61	170.4	171.85	435476	163.026	up	up	correct
SNAP.US	Snap Inc	20191217	15.1	15.42	15.05	15.1	23302878	15.1
SNDR.US	Schneider National Inc	20191217	21.94	22.17	21.89	21.95	367229	19.6419	up	up	correct
SNN.US	Smith & Nephew plc	20191217	47.02	47.55	46.91	47.55	828691	45.6125	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20191217	58.2	59.01	58.2	58.78	200714	49.5666	up	up	correct
SNV.US	Synovus Financial Corp	20191217	39.29	39.48	39.04	39.45	1485827	35.8494	up	down	incorrect
SNX.US	TD SYNNEX	20191217	128.68	129.08	127.72	129	213925	63.8412	up	up	correct
SO.US	The Southern Company	20191217	62.4	64.255	62.33	63.7	10598950	58.5904	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191217	13.46	14	13.45	13.98	665518	12.5092	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191217	26.06	26.15	25.961	26.05	23532	23.5869	down	up	incorrect
SOL.US	ReneSola Ltd	20191217	1.53	1.53	1.45	1.45	60622	1.45	down	down	correct
SOLN.US	Southern Co	20191217	53.32	53.99	53.21	53.8	335400	47.0897	up	up	correct
SON.US	Sonoco Products Company	20191217	61.49	61.9336	61.49	61.73	236200	58.0183	up	up	correct
SONY.US	Sony Group Corporation	20191217	68.04	68.09	67.695	67.74	747552	67.2763	down	down	correct
SOR.US	Source Capital Inc	20191217	38.49	38.6484	38.3441	38.57	20126	33.3022	up	up	correct
SOS.US	SOS Limited	20191217	1.9	1.9002	1.78	1.81	45949	1.81	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191217	10.135	10.14	10.135	10.14	23369	10.14	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191217	62.3	62.84	62.28	62.41	607320	59.3555	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20191217	9.26	9.38	9.2013	9.34	3066438	9.34	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191217	14.87	14.9	14.82	14.82	33020	11.7277	down	down	correct
SPG.US	Simon Property Group Inc	20191217	146.01	146.01	143.9501	144.66	2263695	129.2017	down	down	correct
SPGI.US	S&P Global Inc	20191217	274.03	274.03	271.56	271.56	1667538	267.2244	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20191217	22	22.233	22	22.09	198704	18.243	up	down	incorrect
SPIR.US	Spire Corporation	20191217	0.0003	0.0049	0.0003	0.0049	1000	0.0049	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20191217	11.8	12.3	11.77	12.06	8747	12.06	up	up	correct
SPNT.US	SiriusPoint Ltd	20191217	9.9	10.06	9.9	10.06	525642	10.06	up	up	correct
SPOT.US	Spotify Technology S.A	20191217	150.95	152.7	150.2305	151.53	1432487	151.53	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191217	76.86	78.24	76.52	76.63	2280431	76.432	down	down	correct
SPXC.US	SPX Corporation	20191217	50.66	51	50.03	50.05	329455	50.05	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191217	16.23	16.3167	16.2162	16.29	34650	14.3104	up	up	correct
SQ.US	Square Inc	20191217	66.53	66.55	65.12	65.55	4938904	65.55	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191217	26.9739	27.8709	26.8746	27.6986	920902	26.6174	up	up	correct
SQNS.US	Sequans Communications S.A	20191217	3	3	2.8	2.905	38967	2.905	down	down	correct
SR.US	Spire Inc	20191217	80.79	82.165	80.285	82.07	273343	76.0334	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191217	49.84	49.98	48.2	48.34	1643455	42.484	down	down	correct
SRE.US	Sempra	20191217	150.75	151.67	149.84	150.12	1253695	139.0697	down	down	correct
SREA.US	Sempra Energy	20191217	26.34	26.49	26.26	26.49	133861	23.7864	up	up	correct
SRG.US	Seritage Growth Properties	20191217	39.22	39.22	38.79	39.02	150868	39.02	down	down	correct
SRI.US	Stoneridge Inc	20191217	31.04	31.085	30.76	30.91	105782	30.91	down	down	correct
SRL.US	Scully Royalty Ltd	20191217	11.6	11.76	11.6	11.7127	2700	10.8451	up	up	correct
SRLP.US	Sprague Resources LP	20191217	16.7	17.08	16.7	17.08	45862	13.0497	up	up	correct
SRT.US	StarTek Inc	20191217	8.06	8.1	8.03	8.08	27621	8.08	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191217	9.86	10.02	9.85	9.9	10879	33.5809	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191217	77.64	78.09	77.49	77.78	204129	76.1708	up	up	correct
SSL.US	Sasol Limited	20191217	21.32	21.37	20.73	20.79	387605	20.79	down	down	correct
SSTK.US	Shutterstock Inc	20191217	42.06	42.87	41.64	42.5	154970	41.525	up	up	correct
ST.US	Sensata Technologies Holding plc	20191217	53	53.26	52.61	53.14	684301	53.14	up	up	correct
STAG.US	STAG Industrial Inc	20191217	30.59	30.65	30.26	30.35	2545127	27.7807	down	down	correct
STAR.US	PI	20191217	25.39	25.39	25.23	25.28	4717	21.7195	down	down	correct
STC.US	Stewart Information Services Corporation	20191217	42.29	43.14	42.29	43.08	266659	40.7666	up	up	correct
STE.US	STERIS plc	20191217	150.61	151.8969	149.38	151.52	758877	148.9173	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191217	23.64	23.77	23.55	23.75	27288	20.7248	up	up	correct
STL.US	Sterling Bancorp	20191217	21.32	21.58	21.23	21.54	964243	20.8249	up	up	correct
STLA.US	Stellantis N.V	20191217	14.297	14.5374	14.2735	14.4478	3196764	12.1809	up	up	correct
STM.US	STMicroelectronics N.V	20191217	27.2	27.315	27.025	27.27	1446872	26.9362	up	up	correct
STN.US	Stantec Inc	20191217	27.89	28.2	27.83	28.13	55875	27.3195	up	up	correct
STNG.US	Scorpio Tankers Inc	20191217	35.99	36.09	34.67	35.54	991631	33.7146	down	down	correct
STON.US	StoneMor Inc	20191217	1.07	1.11	1.05	1.1	75463	1.1	up	up	correct
STOR.US	STORE Capital Corporation	20191217	37.7	37.785	36.92	37.01	2637021	33.5307	down	down	correct
STT.US	State Street Corporation	20191217	79.95	80.93	79.79	80.33	2547267	75.6494	up	up	correct
STWD.US	Starwood Property Trust Inc	20191217	24.88	25.09	24.82	24.99	1228100	20.4405	up	up	correct
STZ.US	Constellation Brands Inc	20191217	182.9	184.6	182.53	183.12	920051	177.652	up	down	incorrect
SU.US	Suncor Energy Inc	20191217	32.27	32.51	32.14	32.29	2523904	29.8226	up	up	correct
SUI.US	Sun Communities Inc	20191217	153.05	153.82	148.79	149.2	1420509	142.9588	down	down	correct
SUM.US	Summit Materials Inc	20191217	22.83	23.57	22.7422	23.4	2305596	23.4	up	down	incorrect
SUN.US	Sunoco LP	20191217	30.88	31.29	30.82	31.11	381456	25.158	up	up	correct
SUP.US	Superior Industries International Inc	20191217	3.37	3.51	3.33	3.45	277372	3.45	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20191217	3.06	3.12	2.925	3.1	957872	2.9999	up	up	correct
SUZ.US	Suzano S.A	20191217	9.67	9.88	9.65	9.8	392506	9.8	up	up	correct
SWCH.US	Switch Inc	20191217	14.79	14.85	14.64	14.67	572711	14.3784	down	up	incorrect
SWI.US	SolarWinds Corporation	20191217	18.08	18.2	17.928	18.04	436696	17.6196	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191217	164.48	165.67	163.9	165.01	805966	159.529	up	up	correct
SWM.US	Schweitzer	20191217	44.6	44.88	43.42	43.71	284332	39.684	down	down	correct
SWN.US	Southwestern Energy Company	20191217	2.15	2.33	2.14	2.3	29421774	2.3	up	up	correct
SWT.US	Stanley Black Decker Inc	20191217	108.59	109.07	108.59	108.91	53000	98.4457	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191217	75.87	76.92	75.8111	76.59	490621	71.7336	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191217	8.15	8.17	8.11	8.16	113806	7.1456	up	up	correct
SXC.US	SunCoke Energy Inc	20191217	5.82	5.89	5.71	5.88	882450	5.3439	up	up	correct
SXI.US	Standex International Corporation	20191217	80.58	80.99	79.825	80.92	51440	78.8861	up	up	correct
SXT.US	Sensient Technologies Corporation	20191217	64.38	64.48	63.46	64.22	180734	61.2284	down	down	correct
SYF.US	Synchrony Financial	20191217	37.27	37.275	36.86	36.91	8197921	34.8879	down	down	correct
SYK.US	Stryker Corporation	20191217	205.72	205.72	203.46	203.46	1878217	198.9435	down	down	correct
SYY.US	Sysco Corporation	20191217	84.31	84.57	84.1	84.14	2221376	79.6308	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191217	13.03	13.28	13	13.22	105849	44.0322	up	up	correct
TAC.US	TransAlta Corporation	20191217	6.94	6.94	6.71	6.75	174146	6.5443	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191217	20.27	20.32	20.24	20.3	596000	20.3	up	up	correct
TAL.US	TAL Education Group	20191217	46.26	46.94	46.11	46.64	3793327	46.64	up	up	correct
TALO.US	Talos Energy Inc	20191217	28.42	29.04	28.22	28.93	289318	28.93	up	up	correct
TAP.US	Molson Coors Beverage Company	20191217	51.8	52.62	51.8	52.45	1280006	51.0818	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20191217	94.17	94.17	91.85	92.85	46368	92.85	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191217	26.89	26.9	26.55	26.56	149629	24.011	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191217	27.4	27.41	27.2	27.25	151030	24.578	down	down	correct
TBI.US	TrueBlue Inc	20191217	23.7	23.88	23.62	23.74	169512	23.74	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191217	37.5409	38.42	37.5	38.42	4611	38.42	up	up	correct
TCN.US	Tricon Capital Group Inc	20191217	8.3941	8.3941	8.3941	8.3941	300	7.8464
TCS.US	The Container Store Group Inc	20191217	3.99	4.1	3.94	4.09	291371	3.8233	up	up	correct
TD.US	The Toronto	20191217	56.39	56.82	56.19	56.74	933896	51.9835	up	up	correct
TDC.US	Teradata Corporation	20191217	26.76	26.7718	26.09	26.13	872569	26.13	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191217	18.9	19.03	18.89	19.03	88741	13.2624	up	up	correct
TDG.US	TransDigm Group Incorporated	20191217	573.19	574.99	567.12	570.32	289573	539.3129	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20191217	25.34	25.34	25.22	25.24	12049	23.1379	down	down	correct
TDOC.US	Teladoc Health Inc	20191217	78.78	79.315	76.615	79.27	1013165	79.27	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20191217	24.35	24.42	23.91	24.24	1007082	22.6515	down	down	correct
TDW.US	Tidewater Inc	20191217	17.26	17.68	17.18	17.34	111480	17.3203	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191217	348.6	349.04	343.5	344.3	264567	344.3	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191217	16.29	16.59	16.29	16.36	145100	13.938	up	up	correct
TECK.US	Teck Resources Limited	20191217	17.34	17.46	17.14	17.27	3005910	16.9323	down	down	correct
TEF.US	Telefónica S.A	20191217	7.4	7.41	7.37	7.39	1279441	6.168	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20191217	8.95	9.04	8.91	9.03	387111	7.612	up	up	correct
TEL.US	TE Connectivity Ltd	20191217	95.66	95.96	95.27	95.45	1189500	92.2218	down	down	correct
TEN.US	Tenneco Inc	20191217	13.8	14.185	13.8	13.89	919799	13.89	up	up	correct
TEO.US	Telecom Argentina S.A	20191217	10.03	10.31	9.96	10.31	196999	9.7945	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191217	9.88	9.92	9.6539	9.7	10208530	9.7	down	down	correct
TEX.US	Terex Corporation	20191217	30.05	30.32	29.73	30.28	888738	29.8126	up	up	correct
TFC.US	Truist Financial Corporation	20191217	56.28	56.77	56.03	56.67	6770544	52.5985	up	up	correct
TFII.US	TFI International Inc	20191217	33.51	33.51	33.51	33.51	93	32.299
TFX.US	Teleflex Incorporated	20191217	365.26	368.32	362.12	367.23	206922	364.4841	up	up	correct
TG.US	Tredegar Corporation	20191217	22.72	22.95	22.46	22.53	75722	15.0511	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191217	11.01	11.75	10.95	11.4	802399	11.312	up	up	correct
TGI.US	Triumph Group Inc	20191217	27.11	27.26	26.72	26.97	601841	26.9122	down	down	correct
TGNA.US	TEGNA Inc	20191217	16.3	16.4	16.25	16.38	1728678	15.7407	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191217	15.42	15.68	15.27	15.28	178957	13.0476	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191217	6.41	6.49	6.28	6.34	773852	6.34	down	down	correct
TGT.US	Target Corporation	20191217	126.47	128.91	126	128.38	5617701	124.1313	up	up	correct
THC.US	Tenet Healthcare Corporation	20191217	37.54	37.83	37.29	37.59	596587	37.59	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191217	136.83	138.65	136.83	138.07	209611	131.861	up	up	correct
THO.US	Thor Industries Inc	20191217	69.76	69.86	68.69	69.28	594509	66.6987	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20191217	18.9	18.9	18.7	18.84	148727	16.4624	down	down	correct
THR.US	Thermon Group Holdings Inc	20191217	27.13	27.13	26.82	27.04	88226	27.04	down	down	correct
THS.US	TreeHouse Foods Inc	20191217	49.31	49.4	47.98	48.1	659534	48.1	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20191217	13.92	13.94	13.8729	13.94	179038	11.5656	up	down	incorrect
TIMB.US	W	20191217	17.98	17.99	17.825	17.98	822528	17.1266
TISI.US	Team Inc	20191217	15.85	16.01	15.74	15.98	198922	15.98	up	up	correct
TJX.US	The TJX Companies Inc	20191217	60.71	60.96	60.5	60.75	4755645	59.6391	up	up	correct
TK.US	Teekay Corporation	20191217	5.19	5.47	5.07	5.08	767239	5.08	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191217	5.91	5.92	5.865	5.88	251132	5.3166	down	down	correct
TKR.US	The Timken Company	20191217	55.98	56.35	55.74	55.99	594789	53.9625	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191217	28.3	28.45	28.18	28.34	155848	25.7259	up	up	correct
TLYS.US	Tilly's Inc	20191217	11.78	11.99	11.61	11.98	207213	9.3679	up	up	correct
TM.US	Toyota Motor Corporation	20191217	142.38	142.86	142.29	142.77	70562	136.0095	up	up	correct
TME.US	Tencent Music Entertainment Group	20191217	11.77	12.49	11.745	12.1	15331109	12.1	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20191217	22.38	22.71	22.22	22.33	1561397	22.33	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191217	322.69	322.8	319.71	319.79	1375864	318.383	down	up	incorrect
TMST.US	TimkenSteel Corporation	20191217	7.32	7.58	7.2508	7.48	721116	7.48	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191217	37.85	38.01	37.45	37.66	1646542	37.66	down	down	correct
TNC.US	Tennant Company	20191217	78.56	78.8	77.54	78.24	56577	76.3293	down	down	correct
TNET.US	TriNet Group Inc	20191217	56.01	56.16	54.995	55.67	257494	55.67	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20191217	22.34	22.92	21.4	21.69	673424	21.69	down	up	incorrect
TNL.US	Travel + Leisure Co	20191217	50.13	50.165	49.58	50.01	395003	46.4475	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191217	3.95	3.97	3.86	3.92	709889	18.542	down	down	correct
TOL.US	Toll Brothers Inc	20191217	39.34	40.12	39.33	39.58	2184586	38.6049	up	up	correct
TPB.US	Turning Point Brands Inc	20191217	26.03	26.45	25.8	26.03	118000	25.6473
TPC.US	Tutor Perini Corporation	20191217	13.27	13.61	13.19	13.31	455875	12.8475	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191217	15.52	15.72	15.39	15.45	2859080	15.45	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191217	694	707.61	694	702.99	21200	669.9868	up	up	correct
TPR.US	Tapestry Inc	20191217	25.42	25.535	25.16	25.51	4389537	24.8405	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191217	14.35	14.57	14.35	14.5	192539	11.5089	up	up	correct
TPX.US	Tempur Sealy International Inc	20191217	88.15	88.37	87.43	87.91	1598152	21.8021	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191217	16.88	17.19	16.88	16.99	39032	14.5122	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191217	33.0291	33.2233	32.7573	33.2136	155530	31.4399	up	up	correct
TRC.US	Tejon Ranch Co	20191217	16.43	16.46	16.28	16.39	108915	16.39	down	down	correct
TREC.US	Trecora Resources	20191217	7.82	7.82	7.6	7.71	25524	7.71	down	down	correct
TREX.US	Trex Company Inc	20191217	86.95	88.45	86.2	88.12	1080194	44.06	up	down	incorrect
TRGP.US	Targa Resources Corp	20191217	37.74	38.45	37.72	38	5295921	35.9785	up	up	correct
TRI.US	Thomson Reuters Corporation	20191217	72.54	73.01	72.4	72.76	378957	70.1859	up	up	correct
TRN.US	Trinity Industries Inc	20191217	22.51	22.5999	22.315	22.38	850884	20.8967	down	down	correct
TRNO.US	Terreno Realty Corporation	20191217	54.09	54.1693	53.1	53.12	461557	50.762	down	down	correct
TROX.US	Tronox Holdings plc	20191217	11.36	11.54	11.3	11.4	1407532	10.8199	up	up	correct
TRP.US	TC Energy Corporation	20191217	51.75	52.43	51.72	52.05	1919975	45.9418	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191217	0.72	0.7397	0.63	0.682	5879060	6.82	down	down	correct
TRTN.US	Triton International Limited	20191217	38.76	39.56	38.475	39.51	338135	35.6087	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191217	20.47	20.54	20.43	20.5	487373	14.924	up	up	correct
TRU.US	TransUnion	20191217	86.88	86.88	85	85.13	794800	84.5512	down	down	correct
TRV.US	The Travelers Companies Inc	20191217	136.28	137.265	136.195	136.99	1083419	130.3827	up	up	correct
TS.US	Tenaris S.A	20191217	22.66	22.71	22.5	22.58	2127109	20.8556	down	down	correct
TSE.US	Trinseo S.A	20191217	36.99	37.52	36.86	37.15	305477	34.5171	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20191217	5.85	5.9	5.84	5.89	139048	5.3952	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191217	21.73	21.79	21.61	21.64	278868	16.2401	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191217	59.71	59.71	58.78	59.23	8408601	56.9774	down	down	correct
TSN.US	Tyson Foods Inc	20191217	90.17	90.97	89.86	90.38	2907830	86.0061	up	up	correct
TSQ.US	Townsquare Media Inc	20191217	9.72	9.97	9.3107	9.58	71884	9.3521	down	down	correct
TT.US	Trane Technologies plc	20191217	133.9	134.4	132.91	133.61	1031358	100.416	down	up	incorrect
TTC.US	The Toro Company	20191217	79.97	80.92	79.8211	80.89	812934	78.7043	up	down	incorrect
TTE.US	TotalEnergies SE	20191217	54.46	54.6	54.09	54.23	1168473	46.8994	down	down	correct
TTI.US	TETRA Technologies Inc	20191217	1.42	1.66	1.42	1.63	931513	1.63	up	down	incorrect
TTM.US	Tata Motors Limited	20191217	12.56	12.78	12.56	12.77	1773009	12.77	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191217	12.53	12.94	12.42	12.74	218240	46.0338	up	up	correct
TU.US	TELUS Corporation	20191217	9.51	9.56	9.4988	9.53	902764	16.9001	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20191217	16.84	17.02	16.49	17	440641	17	up	up	correct
TUP.US	Tupperware Brands Corporation	20191217	7.39	8.49	7.29	8.14	5165485	8.14	up	up	correct
TV.US	Grupo Televisa S.A.B	20191217	11.76	11.8	11.55	11.6	1649607	11.5204	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191217	26.74	26.83	26.71	26.83	7148	25.5729	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20191217	25.7	25.79	25.64	25.7	7812	24.4838
TWI.US	Titan International Inc	20191217	3.55	3.64	3.4839	3.57	404194	3.5546	up	up	correct
TWLO.US	Twilio Inc	20191217	99.15	99.32	97	97.59	2177144	97.59	down	down	correct
TWN.US	The Taiwan Fund Inc	20191217	21.85	21.9	21.785	21.9	6278	16.5922	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20191217	14.76	14.95	14.72	14.93	2440964	12.3388	up	down	incorrect
TWTR.US	Twitter Inc	20191217	31.07	31.21	30.63	30.7	11911260	30.7	down	down	correct
TX.US	Ternium S.A	20191217	21.71	22.2	21.38	22.16	200471	20.5953	up	up	correct
TXT.US	Textron Inc	20191217	44.05	44.52	43.9	44.44	1572476	44.2901	up	up	correct
TY.US	Tri	20191217	27.74	27.88	27.6405	27.75	46046	25.7335	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191217	18.06	18.65	18.06	18.26	763441	65.2148	up	up	correct
TYL.US	Tyler Technologies Inc	20191217	289.14	292.16	286.7	291.85	279463	291.85	up	up	correct
UA.US	Under Armour Inc	20191217	18.56	18.73	18.44	18.69	2185531	18.69	up	up	correct
UAA.US	Under Armour Inc	20191217	20.4	20.65	20.23	20.56	5020914	20.56	up	up	correct
UAN.US	CVR Partners LP	20191217	2.84	2.97	2.84	2.95	178931	27.5411	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20191217	23.6	23.6	23.29	23.51	101831	21.3458	down	down	correct
UBER.US	Uber Technologies Inc	20191217	30.37	30.42	29.53	29.75	38254270	29.75	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191217	18.85	18.85	18.51	18.73	2355	16.9574	down	down	correct
UBS.US	UBS Group AG	20191217	12.48	12.57	12.48	12.56	1821059	11.5343	up	up	correct
UDR.US	UDR Inc	20191217	46.55	46.96	45.57	45.71	2171179	42.6435	down	down	correct
UE.US	Urban Edge Properties	20191217	18.79	18.9	18.58	18.66	1257268	17.1579	down	down	correct
UFI.US	Unifi Inc	20191217	25.55	25.93	25.15	25.71	55300	25.71	up	up	correct
UFS.US	Domtar Corporation	20191217	38.6	38.98	38.345	38.47	624416	37.2142	down	down	correct
UGI.US	UGI Corporation	20191217	44.46	45.32	44.3	45.12	1770085	42.0006	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191217	130.06	131	129.7	129.99	38922	129.99	down	down	correct
UGP.US	Ultrapar Participações S.A	20191217	5.56	5.765	5.56	5.68	1050856	5.4082	up	up	correct
UHS.US	Universal Health Services Inc	20191217	140.4	142.39	139.61	141.52	1077678	140.4982	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191217	115.52	115.52	112.76	113.83	58379	105.1484	down	up	incorrect
UI.US	Ubiquiti Inc	20191217	187.92	189.64	185.47	189.56	293456	186.9224	up	up	correct
UIS.US	Unisys Corporation	20191217	12.28	12.47	12.22	12.26	677066	12.26	down	down	correct
UL.US	Unilever PLC	20191217	56.96	57.1063	56.22	56.28	4307653	52.562	down	down	correct
UMC.US	United Microelectronics Corporation	20191217	2.77	2.81	2.765	2.8	1068126	2.5817	up	up	correct
UMH.US	UMH Properties Inc	20191217	15.74	15.96	15.56	15.69	393443	14.3507	down	down	correct
UNF.US	UniFirst Corporation	20191217	212.52	213.97	211.189	212.75	90139	210.6193	up	up	correct
UNFI.US	United Natural Foods Inc	20191217	7.18	7.49	7.01	7.47	1462851	7.47	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20191217	291.24	292.7775	289.17	290.47	4409966	281.8047	down	up	incorrect
UNM.US	Unum Group	20191217	30.3	30.78	30.11	30.51	2766693	27.4274	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20191217	26.95	27.08	26.8733	26.9941	15297	23.9899	up	down	incorrect
UNP.US	Union Pacific Corporation	20191217	179.74	180.6568	177.07	177.39	3516788	170.4072	down	down	correct
UNVR.US	Univar Solutions Inc	20191217	24.15	24.29	23.92	23.99	860430	23.99	down	down	correct
UPH.US	UpHealth Inc	20191217	9.93	9.93	9.93	9.93	19531	9.93
UPS.US	United Parcel Service Inc	20191217	120.03	121.32	119.545	120.29	2805532	113.9571	up	down	incorrect
URI.US	United Rentals Inc	20191217	164.7	165	162.7	164.51	923269	164.51	down	down	correct
USA.US	Liberty All	20191217	6.69	6.8	6.67	6.68	726667	5.4734	down	down	correct
USAC.US	USA Compression Partners LP	20191217	16.34	16.6984	16.3	16.51	321506	12.4803	up	up	correct
USB.US	U.S. Bancorp	20191217	60.61	60.97	60.475	60.68	7301553	56.3527	up	up	correct
USDP.US	USD Partners LP	20191217	10.13	10.26	10.095	10.24	64903	8.2209	up	up	correct
USFD.US	US Foods Holding Corp	20191217	40.38	40.54	40.19	40.45	645200	40.45	up	up	correct
USM.US	United States Cellular Corporation	20191217	34.47	34.66	34.13	34.4	260075	34.4	down	down	correct
USNA.US	USANA Health Sciences Inc	20191217	77.6	77.62	76.03	76.59	101901	76.59	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20191217	116.84	117.19	116.045	116.81	80107	114.8836	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20191217	4.82	5	4.82	4.96	118773	4.96	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191217	25.83	25.95	25.76	25.88	290165	22.3282	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20191217	6.8	6.98	6.63	6.76	158918	6.76	down	up	incorrect
UTL.US	Unitil Corporation	20191217	62.95	63.27	62.53	62.92	68397	58.899	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191217	28.68	29.69	28.58	29.48	350642	27.3384	up	down	incorrect
UVV.US	Universal Corporation	20191217	55.62	56.32	55.18	56.11	140682	49.6047	up	up	correct
V.US	Visa Inc	20191217	186.5	186.78	184.1	185.52	10209380	183.2601	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191217	126.55	126.89	125.85	126.72	239181	124.6568	up	up	correct
VALE.US	Vale S.A.	20191217	13.11	13.18	13.04	13.09	17965539	10.3803	down	up	incorrect
VAPO.US	Vapotherm Inc	20191217	11.2	11.38	10.85	11.33	47231	11.33	up	up	correct
VATE.US	Innovate Corp	20191217	2.33	2.44	2.3	2.43	179105	2.43	up	up	correct
VBF.US	Invesco Bond Fund	20191217	19.87	19.8999	19.63	19.77	49368	17.754	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191217	10.05	10.204	10.05	10.18	39483	8.812	up	up	correct
VCRA.US	Vocera Communications Inc	20191217	19.82	19.98	19.06	19.93	334606	19.93	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20191217	12.52	12.56	12.5	12.51	83041	11.4783	down	up	incorrect
VEC.US	Vectrus Inc	20191217	51.09	51.86	50.21	50.8	172742	50.8	down	down	correct
VEDL.US	Vedanta Limited	20191217	8.73	8.78	8.69	8.72	1097404	7.212	down	down	correct
VEEV.US	Veeva Systems Inc	20191217	148.33	148.33	143.93	144.63	1438089	144.63	down	up	incorrect
VER.US	VEREIT Inc	20191217	9.25	9.2756	9.1	9.13	8438850	40.9555	down	down	correct
VET.US	Vermilion Energy Inc	20191217	15.41	15.84	15.3798	15.66	1222456	14.6374	up	up	correct
VFC.US	V.F. Corporation	20191217	94.22	95.2	93.85	95.02	2213051	90.1967	up	up	correct
VGI.US	Virtus Global Multi	20191217	12.57	12.6	12.55	12.56	62010	10.2277	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191217	12.73	12.74	12.67	12.67	156516	11.5061	down	down	correct
VGR.US	Vector Group Ltd	20191217	12.3	12.42	11.825	12.06	2535718	10.6566	down	up	incorrect
VHC.US	VirnetX Holding Corp	20191217	3.82	3.88	3.77	3.79	180952	3.2509	down	down	correct
VHI.US	Valhi Inc	20191217	1.76	1.8	1.72	1.73	246893	19.8242	down	down	correct
VICI.US	VICI Properties Inc	20191217	24.65	24.99	24.575	24.85	3242163	22.0565	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20191217	31.8924	32.22	31.87	31.91	19726	31.91	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191217	13.86	14.34	13.79	14.34	5204375	14.34	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191217	7.84	7.87	7	7.7	177500	7.7	down	down	correct
VIV.US	Telefônica Brasil S.A	20191217	14.05	14.06	13.91	13.97	1207029	11.6204	down	down	correct
VKQ.US	Invesco Municipal Trust	20191217	12.26	12.3	12.24	12.24	250330	11.1195	down	down	correct
VLO.US	Valero Energy Corporation	20191217	96.17	97.21	95.3	95.68	2972917	85.0792	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191217	10.56	10.9	10.54	10.76	182740	10.76	up	down	incorrect
VLT.US	Invesco High Income Trust II	20191217	13.97	14.02	13.91	14	178557	11.7676	up	up	correct
VMC.US	Vulcan Materials Company	20191217	143.47	144.84	142.89	143.03	1077769	140.3277	down	down	correct
VMI.US	Valmont Industries Inc	20191217	148.52	149.74	148.08	149.02	99311	145.1039	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191217	12.37	12.42	12.3597	12.42	252183	11.2827	up	up	correct
VNCE.US	Vince Holding Corp	20191217	16.92	19.42	16.52	19.38	274608	19.38	up	up	correct
VNE.US	Veoneer Inc	20191217	16.42	16.54	16.29	16.33	321992	16.33	down	down	correct
VNO.US	Vornado Realty Trust	20191217	65.78	65.83	64.78	65	1020737	56.6456	down	down	correct
VNTR.US	Venator Materials PLC	20191217	3.6	3.84	3.58	3.76	280651	3.76	up	up	correct
VOC.US	VOC Energy Trust	20191217	4.55	4.6344	4.55	4.57	27096	3.7116	up	up	correct
VOYA.US	Voya Financial Inc	20191217	58.24	58.97	57.975	58.59	1213854	57.4889	up	up	correct
VPG.US	Vishay Precision Group Inc	20191217	33.89	34.12	33.23	34	80771	34	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191217	13.28	13.3	13.21	13.29	24197	12.1096	up	up	correct
VRS.US	Verso Corporation	20191217	18.04	18.485	18	18.11	266416	13.6774	up	up	correct
VRT.US	Vertiv Holdings Co	20191217	10.94	11.04	10.8	10.89	1448400	10.88	down	down	correct
VRTV.US	Veritiv Corporation	20191217	20.84	21.74	20.51	21.66	123222	21.66	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191217	20.86	21.26	20.69	21.21	2640572	20.3822	up	up	correct
VST.US	Vistra Corp	20191217	24.39	24.41	23.83	23.94	5751708	22.5004	down	down	correct
VSTO.US	Vista Outdoor Inc	20191217	7.71	7.74	7.56	7.67	269366	7.67	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191217	10.94	11.04	10.93	11.03	685642	9.3926	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191217	13.55	13.59	13.47	13.59	31809	12.4716	up	down	incorrect
VTOL.US	Bristow Group Inc	20191217	9.9	10.59	9.8612	10.57	31609	31.71	up	up	correct
VTR.US	Ventas Inc	20191217	55.78	56.24	55.53	55.83	2729413	50.6187	up	up	correct
VVI.US	Viad Corp	20191217	67.35	67.835	66.81	67.77	61008	67.5499	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20191217	4.13	4.14	4.11	4.12	1603402	3.5685	down	down	correct
VVV.US	Valvoline Inc	20191217	21.41	21.55	21.28	21.41	1982638	20.665
VZ.US	Verizon Communications Inc	20191217	61.4	61.705	61.35	61.49	13648971	56.3608	up	up	correct
W.US	Wayfair Inc	20191217	87.08	87.13	83.41	83.64	2498345	83.64	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191217	74.97	74.97	73.89	74.42	1387933	73.4793	down	down	correct
WAL.US	Western Alliance Bancorporation	20191217	56.42	57.48	56.31	57.21	716750	55.1772	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191217	25.85	25.85	25.76	25.82	10099	23.1785	down	down	correct
WAT.US	Waters Corporation	20191217	235.29	235.29	228.89	231.3	450337	231.3	down	down	correct
WBK.US	Westpac Banking Corporation	20191217	16.72	16.79	16.63	16.73	656214	15.6607	up	up	correct
WBS.US	Webster Financial Corporation	20191217	52.84	53.63	52.7	53.53	466927	49.3225	up	up	correct
WBT.US	Welbilt Inc	20191217	15.99	16.16	15.88	15.94	941555	15.94	down	up	incorrect
WCC.US	WESCO International Inc	20191217	56.51	56.78	55.64	56.15	598546	56.15	down	down	correct
WCN.US	Waste Connections Inc	20191217	89.96	90.63	89.77	90.41	887634	89.0798	up	up	correct
WD.US	Walker & Dunlop Inc	20191217	66.34	66.87	65.69	66.73	126313	63.8738	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191217	14.26	14.45	14.2	14.2	30384	12.589	down	down	correct
WEC.US	WEC Energy Group Inc	20191217	90.32	91.56	90.22	91.09	1482726	86.0951	up	up	correct
WEI.US	Weidai Ltd	20191217	2.8411	2.91	2.69	2.85	133375	2.85	up	up	correct
WELL.US	Welltower Inc	20191217	79.02	79.23	77.24	77.4	2613781	71.5597	down	up	incorrect
WES.US	Western Midstream Partners LP	20191217	19.43	20.61	19.34	20.08	1957307	16.299	up	down	incorrect
WEX.US	WEX Inc	20191217	205.08	206.42	203.76	205.42	179830	205.42	up	up	correct
WF.US	Woori Financial Group Inc	20191217	30.84	31.03	30.83	31	37270	27.9667	up	up	correct
WFC.US	Wells Fargo & Company	20191217	54.11	54.51	53.99	54.34	16723358	51.5375	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191217	43.03	43.03	42.71	42.71	400	41.7315	down	up	incorrect
WGO.US	Winnebago Industries Inc	20191217	48.33	48.49	47.4626	47.93	655320	47.118	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191217	60.37	60.62	60.01	60.44	1200300	58.9769	up	up	correct
WHD.US	Cactus Inc	20191217	33.14	33.445	32.72	32.8	345205	32.0339	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191217	30.04	30.29	29.875	30.18	24125	26.2558	up	up	correct
WHR.US	Whirlpool Corporation	20191217	148.9	148.9	146.01	146.65	823071	138.3558	down	down	correct
WIA.US	Western Asset Inflation	20191217	12.06	12.12	12	12.12	65397	10.0477	up	up	correct
WIT.US	Wipro Limited	20191217	3.74	3.8	3.74	3.8	2234345	3.7781	up	up	correct
WIW.US	Western Asset Inflation	20191217	11.33	11.39	11.29	11.39	293182	10.2147	up	down	incorrect
WK.US	Workiva Inc	20191217	41.06	41.06	40.15	40.83	193710	40.83	down	down	correct
WLK.US	Westlake Chemical Corporation	20191217	69.74	70.46	69.0875	69.59	335053	67.4508	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191217	21.68	21.96	21.6094	21.78	66763	18.4219	up	up	correct
WM.US	Waste Management Inc	20191217	112.94	113.692	112.62	112.96	1766473	109.0691	up	up	correct
WMB.US	The Williams Companies Inc	20191217	22.9	23.33	22.9	22.94	13414281	19.8266	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191217	10.32	10.5	10.3	10.49	365835	9.1936	up	up	correct
WMK.US	Weis Markets Inc	20191217	39.07	39.38	38.8685	39.28	49667	37.3971	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191217	38.2	38.45	38.1	38.45	260148	38.0454	up	down	incorrect
WMT.US	Walmart Inc	20191217	120.95	121.7	120.7	121.28	4575934	117.4214	up	down	incorrect
WNC.US	Wabash National Corporation	20191217	15.34	15.57	15.33	15.54	281301	14.775	up	up	correct
WNS.US	WNS (Holdings) Limited	20191217	63.15	63.81	62.84	63.45	128530	63.45	up	up	correct
WOLF.US	Wolfspeed Inc	20191217	45.51	46.33	45.27	46.23	1032802	46.23	up	up	correct
WOR.US	Worthington Industries Inc	20191217	41.47	44.69	41.47	43.5	665122	41.5186	up	up	correct
WOW.US	WideOpenWest Inc	20191217	6.54	6.571	6.41	6.52	232387	6.52	down	down	correct
WPC.US	W. P. Carey Inc	20191217	77.83	77.9	76.4	76.67	990373	68.0101	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20191217	27.8	27.89	27.385	27.4	1731493	26.7507	down	up	incorrect
WPP.US	WPP plc	20191217	67.89	68.34	67.8	67.9	146414	61.4606	up	up	correct
WRB.US	W. R. Berkley Corporation	20191217	69.3	69.83	69.15	69.57	1370875	67.2296	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20191217	29.58	29.72	29.17	29.32	493050	26.4831	down	down	correct
WRI.US	Weingarten Realty Investors	20191217	30.97	31	30.7	30.79	755371	27.9038	down	down	correct
WRK.US	WestRock Company	20191217	40.84	42.06	40.83	42.01	2061194	39.9987	up	up	correct
WSM.US	Williams	20191217	70.38	71.54	70.11	71.32	756809	68.4205	up	up	correct
WSO.US	Watsco Inc	20191217	179.94	181.28	178.54	180.51	137239	168.9777	up	up	correct
WSR.US	Whitestone REIT	20191217	13.27	13.27	13.16	13.25	184192	11.7641	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20191217	147.72	148.46	146.22	148.39	444435	147.631	up	up	correct
WTI.US	W&T Offshore Inc	20191217	5	5.19	4.965	5.19	2366723	5.19	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191217	1115.53	1129.11	1114.435	1129.11	11120	1126.7756	up	down	incorrect
WTRG.US	Essential Utilities Inc	20191217	45.66	46.04	45.54	45.72	1330442	43.7841	up	up	correct
WTRU.US	Aqua America Inc	20191217	61.32	61.54	61.32	61.34	235600	55.3649	up	up	correct
WTS.US	Watts Water Technologies Inc	20191217	98.88	99.01	98.12	98.54	91330	96.9628	down	up	incorrect
WTTR.US	Select Energy Services Inc	20191217	8.92	9.1	8.59	9.09	463913	9.09	up	up	correct
WU.US	The Western Union Company	20191217	27.05	27.27	26.81	26.86	6113225	24.7178	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191217	63.9	64.46	62.51	64.1	995258	62.8206	up	up	correct
WWW.US	Wolverine World Wide Inc	20191217	33.21	33.32	32.76	33.07	582974	32.1117	down	down	correct
WY.US	Weyerhaeuser Company	20191217	29.65	29.845	29.54	29.66	3472439	28.2022	up	up	correct
X.US	United States Steel Corporation	20191217	13.18	13.63	13.0619	13.48	13082050	13.3722	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191217	8.11	8.12	8.02	8.06	138185	6.4386	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191217	21.34	21.39	21.16	21.3	475002	20.4771	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191217	3.93	3.94	3.8811	3.92	136149	3.6588	down	up	incorrect
XL.US	XL Fleet Corp	20191217	9.87	9.87	9.87	9.87	0	9.87
XOM.US	Exxon Mobil Corporation	20191217	69.98	70.38	69.31	69.68	14457720	60.7888	down	down	correct
XPO.US	XPO Logistics Inc	20191217	82.4916	83.2112	81.622	81.8519	575027	47.6437	down	down	correct
XPRO.US	Frank’s International NV	20191217	34.26	34.32	32.4	32.7	170783	32.7	down	down	correct
XYF.US	X Financial	20191217	1.73	1.78	1.69	1.78	48093	5.34	up	up	correct
XYL.US	Xylem Inc	20191217	77.55	78.4635	77.03	77.98	942158	76.2346	up	up	correct
Y.US	Alleghany Corporation	20191217	797.47	801.85	794.265	801.85	40533	784.761	up	up	correct
YCBD.US	PA	20191217	8.85	8.85	8.5	8.538	2073	6.893	down	down	correct
YELP.US	Yelp Inc	20191217	33.74	34.08	33.25	34	859267	34	up	up	correct
YETI.US	YETI Holdings Inc	20191217	32.98	33.83	32.625	33.27	1369663	33.27	up	down	incorrect
YEXT.US	Yext Inc	20191217	14.06	14.12	13.77	14.02	928625	14.02	down	down	correct
YPF.US	YPF Sociedad Anónima	20191217	10.03	10.3	9.95	10.29	2127804	10.29	up	up	correct
YRD.US	Yiren Digital Ltd	20191217	4.5	4.75	4.47	4.69	248991	4.69	up	up	correct
YUM.US	Yum! Brands Inc	20191217	99.325	100.62	98.67	99.62	2298712	96.128	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20191217	47.9	48.07	47.51	47.75	2603600	47.1417	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191217	150.12	150.63	148.23	149.86	732607	147.4816	down	down	correct
ZEN.US	Zendesk Inc	20191217	77.45	77.54	75.11	75.24	1574171	75.24	down	down	correct
ZEPP.US	Zepp Health Corporation	20191217	13.49	13.49	12.62	12.98	391628	12.98	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191217	34.58	34.58	34.25	34.25	16938	34.25	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191217	22	22.48	21.84	22.47	2312729	22.0414	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191217	11.06	11.1	11.03	11.07	94097	8.8928	up	up	correct
ZTS.US	Zoetis Inc	20191217	126.72	127.36	125.24	127.1	1994851	125.6835	up	up	correct
ZUO.US	Zuora Inc	20191217	14.21	14.43	14.13	14.29	1065284	14.29	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191217	32.7	32.71	32.27	32.47	711100	31.9579	down	down	correct
ZYME.US	Zymeworks Inc	20191217	41.28	42.95	41	42.16	393128	42.16	up	down	incorrect