CollectAI

close-nyse_stocks

2019/12/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191219	83.95	84.67	83.56	84.51	1696006	83.3151	up	up	correct
AA.US	Alcoa Corporation	20191219	21.1	21.665	21	21.47	4767363	21.4232	up	up	correct
AAIC.US	PC	20191219	21.51	21.51	21.42	21.445	6925	17.3612	down	down	correct
AAP.US	Advance Auto Parts Inc	20191219	157.47	158.45	156.23	156.48	734679	152.8777	down	up	incorrect
AAT.US	American Assets Trust Inc	20191219	44.68	45.1	44.48	44.89	395191	42.1534	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191219	30.03	30.1779	29.9	30.01	180768	25.1996	down	up	incorrect
ABB.US	ABB Ltd	20191219	24.03	24.11	24.01	24.08	1957919	22.4189	up	up	correct
ABBV.US	AbbVie Inc	20191219	89.68	89.68	88.56	88.77	5447327	80.2637	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191219	83.58	84.21	83.11	83.8	1444201	81.093	up	up	correct
ABEV.US	Ambev S.A	20191219	4.64	4.69	4.63	4.69	18311500	4.2654	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191219	118.18	119.23	117.31	118.74	104879	118.74	up	up	correct
ABM.US	ABM Industries Incorporated	20191219	35.54	39.19	35.044	38.96	1099887	37.4461	up	up	correct
ABT.US	Abbott Laboratories	20191219	86.74	87.35	86.4907	87.35	4643658	84.6852	up	up	correct
AC.US	Associated Capital Group Inc	20191219	37.75	38.85	37.69	38.85	15191	38.1522	up	up	correct
ACA.US	Arcosa Inc	20191219	45.04	45.85	44.87	45.76	556501	45.3906	up	up	correct
ACC.US	American Campus Communities Inc	20191219	46.04	46.08	45.82	46.08	920270	42.0892	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20191219	9.68	9.68	9.49	9.56	385493	8.8921	down	down	correct
ACEL.US	WS	20191219	12.53	12.67	12.3	12.55	777565	10.8465	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191219	8.25	8.29	8.24	8.24	13351	8.24	down	down	correct
ACM.US	AECOM	20191219	42.86	43.22	42.78	43.02	965448	43.02	up	up	correct
ACN.US	Accenture plc	20191219	202.06	208.3	202.06	208.3	3944194	202.5059	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191219	16.01	16.05	15.94	16.05	217758	12.7834	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191219	24.66	24.77	24.42	24.69	53457	17.838	up	up	correct
ADM.US	Archer	20191219	45.38	45.65	45.28	45.64	3144207	43.1025	up	up	correct
ADNT.US	Adient plc	20191219	23.72	23.78	23.01	23.07	623400	23.07	down	down	correct
ADT.US	ADT Inc	20191219	8.25	8.31	8.01	8.05	968967	7.7634	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191219	15.77	15.805	15.72	15.77	134771	12.785
AEE.US	Ameren Corporation	20191219	76.07	76.48	75.43	75.45	6537412	71.6117	down	up	incorrect
AEFC.US	AEFC	20191219	25.7	25.78	25.679	25.769	89700	23.9096	up	up	correct
AEG.US	Aegon N.V	20191219	4.63	4.64	4.62	4.62	838734	4.3452	down	down	correct
AEL.US	PA	20191219	25.83	25.83	25.75	25.8	767193	23.2448	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20191219	59	59.47	58.33	58.78	864538	56.535	down	down	correct
AENZ.US	Aenza S.A.A	20191219	2.32	2.36	2.27	2.36	106336	2.36	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20191219	14.8	14.875	14.64	14.8	3145175	13.9125
AER.US	AerCap Holdings N.V	20191219	61.27	61.68	60.86	61.46	1117180	61.46	up	up	correct
AES.US	The AES Corporation	20191219	19.22	19.585	19.14	19.55	8291592	18.4475	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191219	13.84	13.84	13.75	13.82	55984	13.1317	down	down	correct
AFG.US	American Financial Group Inc	20191219	110.93	110.94	110.1	110.7	324812	85.3399	down	down	correct
AFGB.US	American Financial Group Inc	20191219	26.74	26.8294	26.72	26.76	17627	24.6755	up	down	incorrect
AFGC.US	American Financial Group Inc	20191219	26.69	26.69	26.37	26.62	93722	24.1116	down	down	correct
AFI.US	Armstrong Flooring Inc	20191219	4.26	4.38	4.21	4.24	150761	4.24	down	down	correct
AFL.US	Aflac Incorporated	20191219	52.78	53.03	52.665	52.99	3001112	50.3133	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20191219	15.06	15.2	15.055	15.2	71603	13.2219	up	up	correct
AG.US	First Majestic Silver Corp	20191219	10.74	10.96	10.68	10.8	3855572	10.7879	up	up	correct
AGCO.US	AGCO Corporation	20191219	78.4	78.44	77.67	77.74	364875	74.6057	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191219	10.26	10.31	10.22	10.31	61990	8.8612	up	up	correct
AGI.US	Alamos Gold Inc	20191219	5.41	5.43	5.28	5.34	2814303	5.2228	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20191219	49.56	49.61	49.285	49.37	665601	47.1483	down	down	correct
AGR.US	Avangrid Inc	20191219	51.2	51.35	50.78	51.12	305829	47.5805	down	down	correct
AGRO.US	Adecoagro S.A	20191219	8.14	8.47	8.04	8.45	618086	8.45	up	up	correct
AGS.US	PlayAGS Inc	20191219	12.12	12.35	11.76	11.81	327423	11.81	down	down	correct
AGX.US	Argan Inc	20191219	40.22	41.14	39.925	40.95	197418	37.4963	up	up	correct
AHH.US	PA	20191219	27.3	27.3	27.2	27.2	480	23.7461	down	down	correct
AHL.US	PE	20191219	25.87	25.93	25.8	25.89	18735	23.1867	up	down	incorrect
AHT.US	PI	20191219	21.8155	21.8155	21.75	21.77	12073	20.0305	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191219	23.78	23.85	23.78	23.85	615	20.754	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191219	15.04	15.09	15	15.09	37644	13.0429	up	down	incorrect
AIG.US	PA	20191219	27.05	27.2999	27.05	27.15	15996	24.3828	up	up	correct
AIN.US	Albany International Corp	20191219	77.83	77.95	77.03	77.43	200471	75.3455	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191219	19.87	20.01	19.74	19.78	77900	14.6956	down	down	correct
AIR.US	AAR Corp	20191219	45.28	45.68	44.8722	45.67	259266	45.4227	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20191219	66.41	66.51	65.94	66.25	123629	63.9879	down	down	correct
AIV.US	Apartment Investment and Management Company	20191219	5.419	5.4599	5.4051	5.4556	990615	5.046	up	down	incorrect
AIZ.US	Assurant Inc	20191219	131.19	131.75	130.49	131.6	445129	127.1824	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191219	94.81	95.34	94.09	95.31	758868	92.453	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191219	45.71	45.845	45.0736	45.33	333042	40.8472	down	up	incorrect
AJX.US	Great Ajax Corp	20191219	15.16	15.17	15.16	15.17	62287	13.0652	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191219	27.25	28.56	27.25	27.46	2158	23.6057	up	up	correct
AKO.US	B	20191219	17.272	18.01	17.06	17.27	6286	15.5501	down	down	correct
AKR.US	Acadia Realty Trust	20191219	26	26.27	25.96	26.06	1169993	24.6715	up	down	incorrect
AL.US	PA	20191219	26.794	26.84	26.794	26.84	8962	23.7599	up	up	correct
ALB.US	Albemarle Corporation	20191219	69	70.44	68.28	69.45	1945950	67.7448	up	up	correct
ALC.US	Alcon AG	20191219	57.2	57.2307	56.89	57.21	835509	57.0442	up	up	correct
ALE.US	ALLETE Inc	20191219	81.87	82.065	81.42	81.78	181643	75.61	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191219	21	21.08	20.815	20.85	339481	19.7882	down	down	correct
ALG.US	Alamo Group Inc	20191219	118.18	118.79	117.29	118.58	47900	117.5682	up	up	correct
ALIN.US	PE	20191219	22.88	23	22.807	22.84	37917	19.3597	down	down	correct
ALK.US	Alaska Air Group Inc	20191219	69.01	69.28	68.66	69.2	1105980	68.8098	up	up	correct
ALL.US	The Allstate Corporation	20191219	109.45	111.21	108.98	111.21	2351873	106.0293	up	up	correct
ALLE.US	Allegion plc	20191219	123.53	124.08	122.145	123.68	515986	120.8521	up	up	correct
ALLY.US	PA	20191219	26	26.03	26	26.02	756245	26.02	up	up	correct
ALP.US	PQ	20191219	26.4745	26.85	26.4745	26.85	6201	24.4438	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191219	48.74	48.82	48.32	48.72	952100	46.92	down	down	correct
ALV.US	Autoliv Inc	20191219	86.08	86.95	85.75	86.46	330479	83.7375	up	up	correct
ALX.US	Alexander's Inc	20191219	316.84	322.77	316.74	322.04	12685	282.1528	up	up	correct
AM.US	Antero Midstream Corporation	20191219	6.7	6.95	6.56	6.82	12293450	4.8853	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191219	21.16	21.62	21.08	21.58	394827	21.58	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191219	7.96	7.9988	7.68	7.8	5492239	7.7524	down	down	correct
AMCR.US	Amcor plc	20191219	10.8	10.85	10.69	10.8	5330300	9.9362
AME.US	AMETEK Inc	20191219	98.52	99.76	98.37	99.56	906294	98.2003	up	up	correct
AMG.US	Affiliated Managers Group Inc	20191219	86.64	87.705	86.14	86.69	740085	86.2978	up	down	incorrect
AMH.US	PH	20191219	27.09	27.09	26.691	26.73	8258	23.7975	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191219	28.38	28.7	27.46	28.32	105640	28.32	down	down	correct
AMN.US	AMN Healthcare Services Inc	20191219	61	61.41	60.5	60.78	212619	60.78	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191219	16.05	16.05	15.94	15.94	3325	15.1503	down	down	correct
AMP.US	Ameriprise Financial Inc	20191219	167.58	168.03	166.15	167.28	782150	160.1013	down	down	correct
AMPY.US	Amplify Energy Corp	20191219	7	7.23	7	7.05	244421	7.05	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20191219	8.15	8.54	8.1478	8.45	407144	8.45	up	up	correct
AMRC.US	Ameresco Inc	20191219	16.91	16.96	16.52	16.64	159594	16.64	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191219	4.94	5.155	4.71	4.74	3707551	4.74	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191219	217.52	224.945	217.4351	224.2	2958027	214.7761	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20191219	16.08	16.095	15.925	16.02	2179085	15.2321	down	down	correct
AN.US	AutoNation Inc	20191219	51.2	51.23	50.55	51.14	320858	51.14	down	down	correct
ANET.US	Arista Networks Inc	20191219	199.45	205.52	198.38	203.75	3936224	50.9375	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191219	17.21	17.34	17.03	17.09	1474261	16.8429	down	up	incorrect
ANH.US	PC	20191219	25.7252	25.7252	25.72	25.72	1201	22.9046	down	down	correct
ANTM.US	Anthem Inc	20191219	294.5	299.78	293.905	298.22	1941209	290.7246	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191219	8.88	8.93	8.86	8.93	237392	7.6409	up	up	correct
AON.US	Aon plc	20191219	207.62	209.82	206.29	209.73	754966	206.1813	up	down	incorrect
AOS.US	A. O. Smith Corporation	20191219	47.14	47.66	46.94	47.35	1024348	45.6074	up	up	correct
AP.US	Ampco	20191219	3.01	3.1212	3	3.07	53821	3.07	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191219	31.52	32.035	31.44	32.02	375697	26.8765	up	up	correct
APD.US	Air Products and Chemicals Inc	20191219	232.83	235.23	232.83	233.06	912781	223.267	up	up	correct
APG.US	APi Group Corporation	20191219	9.74	9.8	9.73	9.74	913154	9.74
APH.US	Amphenol Corporation	20191219	106.32	107.07	106.18	107.05	1585350	52.5077	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191219	16.05	16.13	16.01	16.11	1004269	15.7527	up	up	correct
APO.US	PB	20191219	27.2	27.28	27.1142	27.2796	18759	24.2172	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191219	7.33	7.8	7.33	7.71	232758	7.71	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20191219	13.35	13.44	13.3	13.36	204656	11.349	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191219	14.08	14.13	14	14.08	370520	12.9155
AQNA.US	AQNA	20191219	27.94	28.08	27.86	27.97	16715	24.6241	up	up	correct
AQNB.US	AQNB	20191219	27.29	27.54	27.29	27.54	8400	24.5864	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191219	19.94	20.01	19.574	19.66	620971	19.66	down	up	incorrect
AR.US	Antero Resources Corporation	20191219	2.87	3.05	2.83	3	8371886	3	up	up	correct
ARC.US	ARC Document Solutions Inc	20191219	1.24	1.37	1.23	1.33	159539	1.2619	up	up	correct
ARCH.US	Arch Resources Inc	20191219	75.02	75.555	72.33	73.11	215478	72.1562	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191219	8.15	8.24	8.03	8.2	712935	7.7521	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191219	14.93	15	14.84	14.96	133156	12.6041	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191219	158.09	159.93	157.76	159.82	524742	151.8016	up	up	correct
ARES.US	Ares Management Corporation	20191219	34.5	34.53	33.59	34.44	325113	32.1175	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191219	25.73	25.73	25.61	25.685	6100	22.6282	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191219	66.49	67.28	66.02	66.81	141144	63.3132	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191219	18.56	18.68	18.56	18.67	1156913	14.6204	up	up	correct
ARL.US	American Realty Investors Inc	20191219	15.58	15.58	15.48	15.56	994	15.56	down	down	correct
ARLO.US	Arlo Technologies Inc	20191219	4.67	4.8	4.4	4.57	1182672	4.57	down	down	correct
ARMK.US	Aramark	20191219	43.58	44.24	43.56	43.7	1221888	42.5254	up	up	correct
AROC.US	Archrock Inc	20191219	9.64	9.8	9.62	9.67	1637323	8.2781	up	up	correct
ARW.US	Arrow Electronics Inc	20191219	84.11	84.9	83.73	84.43	654013	84.43	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191219	12.72	12.76	12.62	12.75	104401	12.7236	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191219	8.4	8.685	8.38	8.68	258012	8.609	up	up	correct
ASG.US	Liberty All	20191219	6.32	6.335	6.25	6.27	110495	5.1278	down	up	incorrect
ASGN.US	ASGN Incorporated	20191219	68.61	69.44	68.2337	69.26	185512	69.26	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191219	75.85	76.32	75.58	76.24	290482	74.1613	up	up	correct
ASIX.US	AdvanSix Inc	20191219	21.14	21.25	20.92	21.09	141043	21.0351	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191219	8.3	8.4	8.17	8.26	19202	8.26	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191219	187.4	187.97	186.48	186.66	55022	182.5565	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191219	5.64	5.64	5.54	5.56	414975	5.2248	down	down	correct
ATCO.US	PI	20191219	26.16	26.41	26.13	26.39	4254	22.4185	up	up	correct
ATEN.US	A10 Networks Inc	20191219	6.87	7.08	6.82	7.07	385613	7.0486	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191219	34.4	34.41	33.82	34.29	397143	34.29	down	down	correct
ATHM.US	Autohome Inc	20191219	81.2	81.9294	79.69	80.23	444417	78.8074	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191219	21	21.2	20.485	20.56	1959772	20.56	down	down	correct
ATKR.US	Atkore Inc	20191219	40.65	40.83	40.29	40.69	302351	40.69	up	up	correct
ATO.US	Atmos Energy Corporation	20191219	109.85	110.87	109.85	110.81	1183212	106.2379	up	up	correct
ATR.US	AptarGroup Inc	20191219	113.16	113.48	112.8	113.26	172102	110.6419	up	up	correct
ATTO.US	Atento S.A	20191219	2.71	2.75	2.68	2.69	72388	13.5229	down	down	correct
ATUS.US	Altice USA Inc	20191219	26.36	27.015	26.22	26.95	6892250	26.95	up	up	correct
AU.US	AngloGold Ashanti Limited	20191219	20	20.38	19.96	20.22	2577577	19.5902	up	up	correct
AUD.US	Audacy Inc	20191219	5.16	5.18	4.96	4.99	894027	4.9481	down	down	correct
AUST.US	Austin Gold Corp.	20191219	17.4	17.4	17.33	17.37	8478	17.37	down	down	correct
AUY.US	Yamana Gold Inc	20191219	3.64	3.65	3.56	3.61	23243823	3.4786	down	down	correct
AVA.US	Avista Corporation	20191219	49.27	49.47	49.05	49.07	378250	45.246	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191219	8.52	8.68	8.52	8.6	138496	7.6895	up	up	correct
AVB.US	AvalonBay Communities Inc	20191219	207.66	208.82	207.15	207.74	798161	194.746	up	up	correct
AVD.US	American Vanguard Corporation	20191219	18.67	18.68	17.86	18.37	252675	18.2102	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191219	15.46	15.4918	15.395	15.44	99725	12.1282	down	down	correct
AVLR.US	Avalara Inc	20191219	71.61	73.77	71.5	73.2	685560	73.2	up	up	correct
AVNS.US	Avanos Medical Inc	20191219	32.85	33.025	32.59	32.8	227374	32.8	down	up	incorrect
AVNT.US	Avient Corporation	20191219	33.45	36.04	33.22	35.97	1625127	34.2737	up	down	incorrect
AVTR.US	PA	20191219	18.26	18.31	17.78	17.82	5287509	13.3148	down	down	correct
AVY.US	Avery Dennison Corporation	20191219	130.65	132.13	130.65	131.95	581012	127.8077	up	up	correct
AVYA.US	Avaya Holdings Corp	20191219	12.42	12.645	12.31	12.5	3488411	12.5	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191219	12.09	12.1201	12.08	12.12	196693	10.5595	up	up	correct
AWI.US	Armstrong World Industries Inc	20191219	94.21	94.49	93.26	94.06	248000	92.2559	down	down	correct
AWK.US	American Water Works Company Inc	20191219	121.39	122.09	120.77	121.66	1111331	118.0908	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191219	6.41	6.46	6.4	6.46	330094	5.4125	up	up	correct
AWR.US	American States Water Company	20191219	87.21	87.735	86.75	87.07	269044	84.2961	down	down	correct
AX.US	Axos Financial Inc	20191219	30.38	30.45	30.16	30.35	193876	30.35	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20191219	10.7	10.79	10.58	10.75	816844	10.75	up	up	correct
AXP.US	American Express Company	20191219	124.18	124.895	123.88	124.83	2543560	121.2274	up	down	incorrect
AXR.US	AMREP Corporation	20191219	6.05	6.05	5.79	5.79	2435	5.79	down	down	correct
AXS.US	PE	20191219	26.15	26.35	26.1337	26.25	30743	23.5022	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20191219	30.51	30.6	30.1	30.2	1755400	30.2	down	down	correct
AYI.US	Acuity Brands Inc	20191219	137.63	137.63	135.275	136.48	408184	135.312	down	down	correct
AYX.US	Alteryx Inc	20191219	100.35	100.99	98.56	100.21	1100153	100.21	down	up	incorrect
AZO.US	AutoZone Inc	20191219	1222.16	1225.56	1212.47	1219.08	245099	1219.08	down	down	correct
AZRE.US	Azure Power Global Limited	20191219	12.55	12.59	12.18	12.475	20510	12.475	down	down	correct
AZUL.US	Azul S.A	20191219	41.8	42.77	41.8	42.49	531304	42.49	up	up	correct
AZZ.US	AZZ Inc	20191219	46.65	47.12	46.57	47.08	145512	45.5348	up	up	correct
B.US	Barnes Group Inc	20191219	62.07	62.07	61.33	61.52	112829	59.8324	down	down	correct
BA.US	The Boeing Company	20191219	332.9	334.81	330.98	333.5	5497043	331.5275	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191219	209.61	211.37	209.23	210.13	12168470	210.13	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191219	14.2	14.2	14.13	14.15	7576	13.2985	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191219	69.59	70.93	69.57	70.86	1223322	68.5791	up	up	correct
BAK.US	Braskem S.A	20191219	14.15	14.235	13.66	13.68	987585	11.9846	down	down	correct
BALY.US	Bally's Corporation	20191219	25.71	25.71	25.01	25.39	154142	25.39	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191219	57.3002	58.0944	57.2704	57.9455	1592860	37.7454	up	up	correct
BANC.US	PE	20191219	26.378	26.3788	26.0662	26.2524	4766	22.8831	down	down	correct
BAP.US	Credicorp Ltd	20191219	211.84	214.9	211.21	214.63	195896	191.4242	up	up	correct
BAX.US	Baxter International Inc	20191219	83.61	83.68	82.1	82.22	2814877	80.1728	down	down	correct
BB.US	BlackBerry Limited	20191219	5.66	5.84	5.63	5.81	8082587	5.81	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191219	5.1	5.26	4.94	4.97	2028097	4.97	down	down	correct
BBD.US	Banco Bradesco S.A	20191219	7.2149	7.3471	7.2149	7.3306	21134692	6.6875	up	up	correct
BBDC.US	Barings BDC Inc	20191219	10.45	10.56	10.42	10.46	207290	8.9753	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20191219	8.3	8.37	8.1764	8.37	33652	7.6901	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191219	15.7	15.75	15.57	15.57	27049	14.5856	down	down	correct
BBL.US	BHP Group	20191219	46.88	46.97	46.7	46.84	580260	40.0962	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191219	24.11	24.11	24.03	24.11	139089	21.6016
BBU.US	Brookfield Business Partners L.P	20191219	41.45	41.625	41.3	41.53	21054	41.0028	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191219	5.64	5.695	5.63	5.64	5349931	5.1855
BBW.US	Build	20191219	2.83	2.98	2.81	2.98	143000	2.8063	up	up	correct
BBWI.US	Bath Body Works Inc	20191219	14.9999	15.0565	14.6766	14.8706	4964058	14.5694	down	down	correct
BBY.US	Best Buy Co. Inc	20191219	87.62	88.8376	87.05	88.64	3245276	84.1475	up	up	correct
BC.US	PC	20191219	27	27	26.9	26.9999	34740	24.3011	down	up	incorrect
BCC.US	Boise Cascade Company	20191219	37.06	37.275	36.68	37.09	252205	32.5652	up	down	incorrect
BCE.US	BCE Inc	20191219	46.15	46.5211	46.085	46.39	803682	41.2996	up	up	correct
BCH.US	Banco de Chile	20191219	21.99	22.17	21.9	22.04	92313	20.3336	up	up	correct
BCO.US	The Brink's Company	20191219	91.49	92.39	91.11	92.17	324385	90.0474	up	down	incorrect
BCS.US	Barclays PLC	20191219	9.55	9.58	9.49	9.56	4364150	9.0538	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191219	7.79	7.88	7.78	7.85	275474	6.8403	up	up	correct
BDC.US	Belden Inc	20191219	55.68	55.94	55.27	55.76	148469	55.2467	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191219	9.62	9.6549	9.6	9.62	379518	8.2185
BDN.US	Brandywine Realty Trust	20191219	15.14	15.47	15.13	15.45	2535225	13.6102	up	down	incorrect
BDX.US	Becton Dickinson and Company	20191219	266.97	269.09	266.22	267.87	1152548	260.7263	up	up	correct
BE.US	Bloom Energy Corporation	20191219	7.15	7.19	6.15	6.31	5512795	6.31	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191219	9.24	9.31	9.07	9.31	27717	6.4717	up	up	correct
BEN.US	Franklin Resources Inc	20191219	26.14	26.17	25.8601	26.14	3920852	23.8721
BERY.US	Berry Global Group Inc	20191219	47.16	47.37	46.62	47.01	1082148	47.01	down	down	correct
BEST.US	BEST Inc	20191219	5.45	5.54	5.39	5.42	1317400	5.42	down	down	correct
BF.US	B	20191219	65.15	65.36	64.81	65.36	576029	64.7145	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191219	151.03	152.36	149.99	151.23	237600	151.23	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20191219	14.19	14.24	14.15	14.24	71058	12.9523	up	up	correct
BFS.US	Saul Centers Inc	20191219	51.08	51.86	50.55	51.81	53310	46.183	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191219	13.53	13.5657	13.52	13.55	66759	12.5832	up	up	correct
BG.US	Bunge Limited	20191219	56.29	56.32	55.74	55.98	709900	52.3486	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191219	16.85	17.12	16.85	17.11	161135	14.2868	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191219	9.74	9.93	9.7	9.839	109991	2.5062	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191219	11.16	11.2294	11.15	11.19	181157	9.7603	up	down	incorrect
BGS.US	B&G Foods Inc	20191219	17.29	17.66	17.29	17.66	978733	15.1646	up	up	correct
BGSF.US	BGSF Inc	20191219	21.7	21.8828	21.5	21.67	36083	20.2857	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20191219	12.71	12.75	12.69	12.72	126491	11.087	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191219	5.7	5.77	5.68	5.75	356561	4.9857	up	up	correct
BH.US	Biglari Holdings Inc	20191219	113.76	116	112.1	114.5	25891	114.5	up	up	correct
BHC.US	Bausch Health Companies Inc	20191219	29.15	30.19	29.08	29.9	3817007	29.9	up	up	correct
BHE.US	Benchmark Electronics Inc	20191219	35.03	35.14	34.85	35.02	317561	33.2541	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20191219	14.56	14.56	14.53	14.56	140810	13.047
BHLB.US	Berkshire Hills Bancorp Inc	20191219	33.2	33.56	33.16	33.39	169319	31.2073	up	up	correct
BHP.US	BHP Group	20191219	54.64	54.8065	54.43	54.63	920157	47.6358	down	down	correct
BHR.US	PD	20191219	9.15	9.23	9.09	9.1	243141	2.6772	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191219	16.79	16.79	16.79	16.79	427	15.7196
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191219	52.38	53.07	51.71	52.52	663914	52.52	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191219	11.63	11.68	11.6	11.67	102387	10.8607	up	down	incorrect
BIG.US	Big Lots Inc	20191219	29.3	29.625	28.87	29.19	1120421	27.1857	down	down	correct
BILL.US	Bill.com Holdings Inc	20191219	38.25	38.25	37	38.2	249634	38.2	down	down	correct
BIO.US	Bio	20191219	360.3	361.41	356.08	360.02	252665	360.02	down	down	correct
BIT.US	BlackRock Multi	20191219	16.58	16.59	16.4	16.46	347346	13.7631	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191219	23.3	23.4	22.74	22.77	1923467	22.77	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191219	50.95	51.25	50.73	50.85	4391393	47.937	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20191219	6.99	7.16	6.98	7.14	939137	7.14	up	down	incorrect
BKE.US	The Buckle Inc	20191219	27.15	27.15	26.5	26.55	320447	19.552	down	down	correct
BKH.US	Black Hills Corporation	20191219	78.81	79.05	78.18	78.24	325729	73.0632	down	up	incorrect
BKI.US	Black Knight Inc	20191219	62.93	63.265	62.64	63.08	874335	63.08	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191219	15.49	15.49	15.36	15.48	32068	14.1148	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20191219	6.06	6.06	6.03	6.05	115704	5.288	down	up	incorrect
BKU.US	BankUnited Inc	20191219	37.07	37.25	36.95	37.08	732276	34.8298	up	up	correct
BLD.US	TopBuild Corp	20191219	104.2	104.6	99.79	101.58	470122	101.58	down	down	correct
BLDR.US	Builders FirstSource Inc	20191219	25.19	25.29	24.71	24.84	1232585	24.84	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191219	15.15	15.19	15.05	15.15	26033	13.7578
BLK.US	BlackRock Inc	20191219	499.34	503.86	499.02	502.34	428327	480.3378	up	up	correct
BLL.US	Ball Corporation	20191219	64.5	64.93	63.485	63.72	2377747	62.746	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20191219	15.92	16.09	15.89	16.03	178982	13.7778	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191219	21.81	22.2101	21.47	22.15	138053	19.1538	up	up	correct
BMA.US	Banco Macro S.A	20191219	33.27	34.46	32.76	33.55	575058	33.55	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191219	41.37	41.57	41.04	41.051	34910	36.8193	down	down	correct
BMI.US	Badger Meter Inc	20191219	63.88	64.82	63.88	64.66	139751	63.533	up	up	correct
BML.US	PL	20191219	24.16	24.3109	24.16	24.2652	25224	22.3198	up	up	correct
BMO.US	Bank of Montreal	20191219	77.42	77.79	77.39	77.5	266915	70.9599	up	up	correct
BMY.US	Bristol	20191219	63.18	63.46	62.74	62.85	12929760	59.0976	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191219	4.69	4.76	4.3915	4.4	464924	4.4	down	down	correct
BNS.US	The Bank of Nova Scotia	20191219	56.08	56.3	55.835	55.89	702212	50.1276	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20191219	14	14.02	13.88	13.9348	23581	12.6983	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191219	10.9	10.94	10.8871	10.92	260462	9.4748	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191219	43.93	44.2	42.6	43.06	603158	43.06	down	down	correct
BORR.US	Borr Drilling Limited	20191219	17.1	17.32	16.96	17.32	11700	17.32	up	up	correct
BOX.US	Box Inc	20191219	17.2	17.64	17.16	17.57	1090752	17.57	up	up	correct
BP.US	BP p.l.c	20191219	37.74	37.82	37.57	37.65	7725348	33.1918	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20191219	15.2	15.47	15.1	15.34	274143	12.2904	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191219	6.86	7.22	6.86	6.9	301564	6.4336	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191219	123.29	123.89	122.285	122.54	640928	118.5571	down	down	correct
BRBR.US	BellRing Brands Inc	20191219	21.87	22.83	21.683	22.6	1494833	22.6	up	up	correct
BRC.US	Brady Corporation	20191219	57.57	57.79	57.26	57.58	218177	55.5794	up	up	correct
BRFS.US	BRF S.A	20191219	8.38	8.47	8.28	8.43	1500132	8.43	up	up	correct
BRK.US	B	20191219	224.66	225.66	224.16	225.21	4967692	225.21	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191219	12.1	12.38	12.07	12.35	2607000	10.4784	up	down	incorrect
BRO.US	Brown & Brown Inc	20191219	39.38	39.55	39.14	39.52	1672575	38.9199	up	up	correct
BRSP.US	Brightspire Capital Inc	20191219	13.66	13.9	13.6	13.9	475800	12.7585	up	up	correct
BRT.US	BRT Apartments Corp	20191219	16.91	17.25	16.6346	16.99	52031	14.9611	up	up	correct
BRW.US	Voya Prime Rate Trust	20191219	4.94	4.99	4.94	4.97	1105879	4.6903	up	up	correct
BRX.US	Brixmor Property Group Inc	20191219	21.36	21.63	21.26	21.5	2870800	19.5788	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20191219	25.19	25.26	25.1	25.22	10720	22.6209	up	up	correct
BSAC.US	Banco Santander	20191219	23.3	23.67	23.24	23.5	208232	21.4346	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20191219	10.9956	11.2388	10.9761	11.1805	867261	9.6831	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20191219	10.15	10.17	10.045	10.09	520568	9.8027	down	down	correct
BSM.US	Black Stone Minerals L.P	20191219	12.45	12.62	12.42	12.58	180370	10.7079	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191219	7.23	7.23	7.08	7.12	478080	6.7147	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191219	32.57	32.81	32.4	32.63	105322	28.7072	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191219	20.19	20.404	20.14	20.34	200400	17.7477	up	up	correct
BTA.US	BlackRock Long	20191219	13.15	13.19	13.05	13.14	21212	11.9252	down	down	correct
BTCM.US	BIT Mining Limited	20191219	9.45	9.45	9.23	9.4	45888	9.4	down	down	correct
BTI.US	British American Tobacco p.l.c	20191219	42.27	42.445	42.17	42.21	1327861	35.5917	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191219	35.96	36.435	35.7945	35.85	52072	31.2288	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191219	24.33	24.34	24.06	24.13	134092	22.7248	down	down	correct
BTU.US	Peabody Energy Corporation	20191219	9.69	9.78	9.08	9.09	2662155	9.09	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191219	13.84	13.84	13.76	13.8	242851	11.9906	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191219	22.41	22.452	22.05	22.35	51009	19.7067	down	down	correct
BUR.US	Burford Capital Limited	20191219	9.4	9.4423	9.35	9.35	2340	9.2001	down	down	correct
BURL.US	Burlington Stores Inc	20191219	227.04	228.22	226.22	227.49	676700	227.49	up	up	correct
BV.US	BrightView Holdings Inc	20191219	16.52	16.552	16	16.19	447700	16.19	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191219	23.2	23.6	22.95	23.45	59800	23.3356	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20191219	14.86	14.99	14.75	14.83	1035545	14.83	down	down	correct
BWA.US	BorgWarner Inc	20191219	45.06	45.29	44.72	44.9	1071169	43.3921	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191219	12.45	12.45	12.39	12.43	33449	10.7623	down	down	correct
BWXT.US	BWX Technologies Inc	20191219	62.36	62.77	62.04	62.63	408300	60.87	up	up	correct
BX.US	The Blackstone Group Inc	20191219	54.6	55.76	54.51	55.75	4067217	51.983	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191219	12.48	12.54	11.98	12.24	145753	12.24	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191219	37.29	37.7	37.25	37.7	882421	31.4855	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20191219	13.7	13.71	13.625	13.67	157970	11.9211	down	down	correct
BXP.US	Boston Properties Inc	20191219	135.28	136.58	134.91	135.69	656103	125.4938	up	down	incorrect
BXS.US	PA	20191219	25.45	25.45	25.4293	25.45	82992	23.2008
BY.US	Byline Bancorp Inc	20191219	19.52	19.83	19.405	19.55	104807	19.0756	up	up	correct
BYD.US	Boyd Gaming Corporation	20191219	30.4	30.8	30.2671	30.78	761506	30.7091	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191219	14.06	14.06	14.0253	14.05	30326	12.8649	down	down	correct
BZH.US	Beazer Homes USA Inc	20191219	14.67	14.67	14.165	14.19	425462	14.19	down	down	correct
C.US	PN	20191219	27.85	27.89	27.8	27.89	85399	27.89	up	up	correct
CAAP.US	Corporación América Airports S.A	20191219	5.17	5.46	5.1	5.35	368585	5.35	up	up	correct
CABO.US	Cable One Inc	20191219	1468.9	1485.7575	1465.385	1479.2	38270	1463.7666	up	up	correct
CACI.US	CACI International Inc	20191219	244.06	247.84	243.55	247.48	178002	247.48	up	up	correct
CAE.US	CAE Inc	20191219	26.22	26.22	25.88	26.01	296446	25.9155	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191219	21.48	21.6	21.3502	21.57	132372	18.3026	up	up	correct
CAG.US	Conagra Brands Inc	20191219	31.16	34.7293	31.08	33.66	30112293	31.6941	up	up	correct
CAH.US	Cardinal Health Inc	20191219	51.35	51.46	50.5	50.61	1920882	46.9805	down	down	correct
CAI.US	PB	20191219	26.55	26.55	26.35	26.4027	10009	22.4752	down	down	correct
CAJ.US	Canon Inc	20191219	28.25	28.36	28.25	28.27	130383	26.047	up	down	incorrect
CAL.US	Caleres Inc	20191219	23.23	23.24	22.58	22.75	540624	21.6246	down	down	correct
CALX.US	Calix Inc	20191219	7.99	8.02	7.9	7.98	105001	7.98	down	down	correct
CANG.US	Cango Inc	20191219	8	8.42	7.85	8.3	29238	7.1222	up	up	correct
CAPL.US	CrossAmerica Partners LP	20191219	17.79	17.855	17.661	17.8	56149	14.0279	up	up	correct
CARS.US	Cars.com Inc	20191219	12.15	12.41	11.98	12.39	1034041	12.39	up	up	correct
CAT.US	Caterpillar Inc	20191219	146.98	146.98	144.3	145.02	3577540	138.6598	down	down	correct
CATO.US	The Cato Corporation	20191219	17.91	17.91	17.57	17.71	178746	16.8078	down	down	correct
CB.US	Chubb Limited	20191219	153.69	154.55	153.08	154.5	2717412	147.9883	up	up	correct
CBB.US	P	20191219	1.86	1.94	1.85	1.93	23200	0.5093	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20191219	21.44	21.73	21.37	21.5	315490	20.1475	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191219	9.66	9.69	9.59	9.62	78217	8.2546	down	up	incorrect
CBL.US	PE	20191219	4.73	5	4.6771	4.7001	118271	4.7001	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191219	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191219	59.67	60.1005	59.58	59.82	1574939	59.82	up	up	correct
CBT.US	Cabot Corporation	20191219	47.31	47.84	46.98	47.6	377756	44.8096	up	up	correct
CBU.US	Community Bank System Inc	20191219	70.47	70.75	70.34	70.72	228338	67.1594	up	up	correct
CBX.US	NYSE LISTED TEST	20191219	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191219	27.85	27.91	27.62	27.86	88625	27.86	up	down	incorrect
CC.US	The Chemours Company	20191219	17.67	19.15	17.67	18.92	3818734	17.2327	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20191219	136.91	140	136.89	139.92	2640373	131.7041	up	up	correct
CCJ.US	Cameco Corporation	20191219	8.7	8.85	8.68	8.8	1692928	8.7239	up	up	correct
CCK.US	Crown Holdings Inc	20191219	71.93	71.93	70.4	70.69	1774023	70.1453	down	down	correct
CCL.US	Carnival Corporation & plc	20191219	46.69	47.03	46.57	46.65	4481502	46.1118	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191219	2.6633	2.6703	2.49	2.6703	3391	2.6703	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191219	2.61	2.69	2.6	2.65	3613080	2.65	up	up	correct
CCS.US	Century Communities Inc	20191219	27.43	27.52	27	27.5	523942	27.3345	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191219	19.47	19.84	19.365	19.78	248824	16.9984	up	up	correct
CCX.US	WS	20191219	2.53	2.53	2.45	2.5	263658	1.3683	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20191219	64.33	65.29	64.05	65.03	566649	65.03	up	up	correct
CDE.US	Coeur Mining Inc	20191219	7.32	7.385	7.155	7.18	3164159	7.18	down	down	correct
CDR.US	PC	20191219	22.95	22.9805	22.93	22.948	5520	19.6155	down	down	correct
CE.US	Celanese Corporation	20191219	121.76	123.43	120.91	122.48	1085900	117.2243	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191219	26.6	26.85	26.49	26.85	8229	26.386	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191219	28.33	28.4	28.33	28.4	4209	26.012	up	up	correct
CEIX.US	CONSOL Energy Inc	20191219	14.85	14.99	14.45	14.52	454847	14.52	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191219	9.6	9.73	9.6	9.73	5532	9.1914	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191219	56.75	57.9	56.4	57.6	201640	47.7848	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191219	6.4	6.43	6.32	6.35	1036321	48.6134	down	down	correct
CEPU.US	Central Puerto S.A	20191219	4.55	4.72	4.49	4.72	391366	4.72	up	down	incorrect
CEQP.US	P	20191219	9.14	9.14	9.1	9.12	8630909	7.3444	down	down	correct
CF.US	CF Industries Holdings Inc	20191219	46.29	46.75	46.05	46.38	2002732	43.6076	up	up	correct
CFG.US	PE	20191219	24.85	24.93	24.79	24.88	216249	22.3073	up	up	correct
CFX.US	Colfax Corporation	20191219	35.98	35.98	35.075	35.22	1190256	35.22	down	down	correct
CFXA.US	Colfax Corporation	20191219	156.11	156.11	152.72	152.75	22900	141.4391	down	down	correct
CGA.US	China Green Agriculture Inc	20191219	2.65	2.66	2.57	2.5956	14042	2.5956	down	down	correct
CGAU.US	Centerra Gold Inc	20191219	7.33	7.4	7.31	7.31	11300	7.0373	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191219	43.89	44.49	43.6	44.19	215473	40.9462	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191219	68.87	69.78	68.49	69.49	1204310	67.8776	up	up	correct
CHE.US	Chemed Corporation	20191219	433.42	435.59	430.295	431.08	64308	428.6179	down	down	correct
CHGG.US	Chegg Inc	20191219	38.77	39.45	38.579	38.68	1176689	38.68	down	down	correct
CHH.US	Choice Hotels International Inc	20191219	100.99	102.615	100.99	101.99	546939	101.0271	up	up	correct
CHK.US	PD	20191219	20.3	20.99	20.1	20.85	35680	19.3701	up	up	correct
CHMI.US	PB	20191219	26.042	26.25	26.042	26.1985	4398	21.8775	up	up	correct
CHN.US	The China Fund Inc	20191219	22	22.1	21.98	22.1	61352	12.7359	up	up	correct
CHRA.US	Charah Solutions Inc	20191219	2.2573	2.38	2.125	2.27	62181	2.27	up	up	correct
CHS.US	Chico's FAS Inc	20191219	4.35	4.35	4.19	4.24	2079948	4.0673	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191219	36.7	36.71	36.585	36.71	47849	34.082	up	up	correct
CHWY.US	Chewy Inc	20191219	28.22	28.79	27.99	28.56	2492045	28.56	up	up	correct
CI.US	Cigna Corporation	20191219	198.21	199.99	197.81	198.72	1683506	195.1625	up	up	correct
CIA.US	Citizens Inc	20191219	7.15	7.17	7.03	7.08	66084	7.08	down	down	correct
CIB.US	Bancolombia S.A	20191219	55.02	56.06	54.2	55.84	440132	52.6004	up	up	correct
CIEN.US	Ciena Corporation	20191219	40.83	41.82	40.83	41.53	3007749	41.53	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191219	2.8	2.81	2.79	2.79	16339	2.3855	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191219	3.28	3.35	3.27	3.32	2991868	2.8539	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191219	16.84	17.03	16.84	16.98	115101	15.0007	up	up	correct
CIM.US	PD	20191219	26.23	26.37	26.23	26.35	11410	21.4989	up	up	correct
CINR.US	Ciner Resources LP	20191219	17.86	17.9493	17.77	17.79	8266	16.6107	down	up	incorrect
CIO.US	PA	20191219	25.97	25.97	25.548	25.58	8629	22.3237	down	up	incorrect
CIR.US	CIRCOR International Inc	20191219	44.97	45.17	44.53	44.64	84193	44.64	down	down	correct
CIT.US	PB	20191219	25.5	25.6762	25.5	25.58	16721	22.7352	up	down	incorrect
CL.US	Colgate	20191219	67.27	68.48	67.27	68.34	4286396	65.262	up	up	correct
CLB.US	Core Laboratories N.V	20191219	45.77	46.41	45.6716	46.26	741896	45.8252	up	up	correct
CLF.US	Cleveland	20191219	8.52	8.64	8.35	8.37	7514849	7.7207	down	down	correct
CLH.US	Clean Harbors Inc	20191219	82.98	84.16	82.825	84	482093	84	up	up	correct
CLI.US	Mack	20191219	20.38	21.05	20.22	20.88	1151457	20.1416	up	up	correct
CLPR.US	Clipper Realty Inc	20191219	10.46	10.475	9.98	10.01	35536	9.009	down	up	incorrect
CLR.US	Continental Resources Inc	20191219	34.18	34.408	33.54	33.92	2569995	33.4478	down	down	correct
CLS.US	Celestica Inc	20191219	8.29	8.54	8.21	8.5	769076	8.5	up	up	correct
CLW.US	Clearwater Paper Corporation	20191219	21.41	21.505	21.135	21.39	78929	21.39	down	down	correct
CLX.US	The Clorox Company	20191219	149.8	151.56	149.5	151.48	547162	144.5598	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191219	83.44	84.06	83.44	83.95	285073	75.4794	up	up	correct
CMA.US	Comerica Incorporated	20191219	72.13	72.331	71.35	71.56	1430771	64.5539	down	down	correct
CMC.US	Commercial Metals Company	20191219	22.03	22.2	21.735	21.76	1529349	20.8536	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191219	3.53	3.61	3.51	3.61	192618	2.1415	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191219	825	836.03	825	833.92	336255	833.92	up	up	correct
CMI.US	Cummins Inc	20191219	181.14	181.44	178.11	179.3	1058213	170.3302	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191219	8.1	8.11	7.95	7.98	605830	6.6062	down	down	correct
CMP.US	Compass Minerals International Inc	20191219	58.68	59.54	58.54	59.04	237099	54.1501	up	down	incorrect
CMRE.US	PE	20191219	26.42	26.515	26.4	26.49	5165	22.1879	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191219	26.6361	26.71	26.555	26.5944	11637	23.93	down	down	correct
CMSC.US	CMS Energy Corp	20191219	27.27	27.27	27.16	27.23	20037	24.4049	down	down	correct
CMSD.US	CMS Energy Corp	20191219	27.94	27.94	27.75	27.75	47900	25.2607	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191219	4.8	4.8	4.77	4.8	60362	4.3663
CNA.US	CNA Financial Corporation	20191219	44.64	44.64	44.16	44.46	335999	38.8609	down	down	correct
CNC.US	Centene Corporation	20191219	63.07	63.49	61.715	61.87	5747633	61.87	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20191219	5.15	5.2	5.15	5.2	635	5.2	up	up	correct
CNHI.US	CNH Industrial N.V	20191219	10.92	10.935	10.85	10.85	695345	10.4446	down	down	correct
CNI.US	Canadian National Railway Company	20191219	90.65	90.78	90.11	90.16	685250	86.2189	down	down	correct
CNK.US	Cinemark Holdings Inc	20191219	35.5	35.63	34.89	35.23	2168272	34.7057	down	down	correct
CNMD.US	CONMED Corporation	20191219	111.17	111.17	110.08	110.31	240151	108.5373	down	down	correct
CNNE.US	Cannae Holdings Inc	20191219	37.3	37.59	36.91	37.57	384004	37.57	up	up	correct
CNP.US	CenterPoint Energy Inc	20191219	26.74	26.99	26.59	26.78	8020514	25.2375	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191219	30.86	31.805	30.73	31.65	2616992	26.6353	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191219	9.01	9.06	8.73	8.92	600664	6.4726	down	down	correct
CNS.US	Cohen & Steers Inc	20191219	64.75	64.85	63.32	64.22	335519	59.45	down	down	correct
CNX.US	CNX Resources Corporation	20191219	8.41	8.89	8.41	8.88	3938196	8.88	up	down	incorrect
CO.US	Global Cord Blood Corporation	20191219	4.67	4.77	4.63	4.75	82630	4.75	up	up	correct
CODI.US	PC	20191219	25.45	25.4787	25.3815	25.4553	23107	21.7653	up	up	correct
COE.US	China Online Education Group	20191219	6.82	7.4647	6.82	7.28	16907	7.28	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191219	16.76	17.19	16.74	17.01	6643219	16.321	up	up	correct
COLD.US	Americold Realty Trust	20191219	33.57	34.13	33.25	34.07	2547861	32.4665	up	up	correct
COO.US	The Cooper Companies Inc	20191219	320	320.61	316.96	319.67	208295	319.5621	down	down	correct
COP.US	ConocoPhillips	20191219	62.98	63.37	62.905	63.19	5197100	58.9254	up	up	correct
COR.US	CoreSite Realty Corporation	20191219	112.48	113.75	112.1	113.62	265592	104.0025	up	up	correct
CORR.US	PA	20191219	25.3372	25.43	25.3372	25.43	11821	21.2145	up	up	correct
COTY.US	Coty Inc	20191219	11.19	11.5	11.1527	11.47	5541218	11.3458	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191219	254.05	254.26	251.56	251.64	3258340	47.065	down	down	correct
CPA.US	Copa Holdings S.A	20191219	107.29	108.45	107.23	108.29	187100	107.3253	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191219	9.02	9.02	9	9	756	7.4934	down	down	correct
CPB.US	Campbell Soup Company	20191219	48.49	48.76	48.055	48.22	2323809	45.3623	down	down	correct
CPE.US	Callon Petroleum Company	20191219	4.66	4.77	4.65	4.72	1201620	47.2	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20191219	30.17	30.5187	30.01	30.38	255178	27.8689	up	up	correct
CPG.US	Crescent Point Energy Corp	20191219	3.96	4.205	3.96	4.19	3595119	4.1228	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191219	97.07	97.29	96.57	96.75	48610	93.4617	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191219	10.73	10.74	10.46	10.5	275432	9.7469	down	down	correct
CPRI.US	Capri Holdings Limited	20191219	39	39.16	38.35	38.41	1773800	38.41	down	up	incorrect
CPS.US	Cooper	20191219	31.27	31.82	30.68	31.44	211928	31.44	up	up	correct
CPT.US	Camden Property Trust	20191219	105.1	105.48	104.6	105.42	823942	99.1796	up	up	correct
CR.US	Crane Co	20191219	85.41	85.48	84.665	85.22	207069	81.5263	down	down	correct
CRD.US	B	20191219	10.43	10.465	10.2	10.2	6054	9.7059	down	down	correct
CRH.US	CRH plc	20191219	39.62	39.67	39.36	39.4	341734	37.3189	down	down	correct
CRI.US	Carter's Inc	20191219	108.29	109.09	107.6	108.86	527471	106.7136	up	up	correct
CRK.US	Comstock Resources Inc	20191219	7.15	7.61	7.13	7.45	630308	7.45	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191219	147.98	149.92	147.565	149.39	179522	149.39	up	down	incorrect
CRM.US	salesforce.com inc	20191219	161.59	163.34	160.83	163.33	4186371	163.33	up	up	correct
CRS.US	Carpenter Technology Corporation	20191219	49.84	49.84	49.04	49.77	413074	46.9383	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191219	7.43	7.4601	7.38	7.4	21431	6.0202	down	down	correct
CRY.US	CryoLife Inc	20191219	26.16	26.45	26.015	26.39	167009	26.39	up	up	correct
CS.US	Credit Suisse Group AG	20191219	13.58	13.6	13.52	13.54	1033629	13.0127	down	down	correct
CSAN.US	W	20191219	68.55	69.1	68.15	68.37	2090500	67.7589	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191219	159.69	160.61	159.04	160.12	258290	155.8676	up	up	correct
CSLT.US	Castlight Health Inc	20191219	1.26	1.32	1.24	1.31	623749	1.31	up	up	correct
CSR.US	PC	20191219	26.1	26.4	26.1	26.4	2074	23.8066	up	up	correct
CSTM.US	Constellium SE	20191219	14.07	14.14	13.82	13.86	1189789	13.86	down	down	correct
CSU.US	Capital Senior Living Corporation	20191219	3.3	3.3101	3.17	3.19	16667	44.9296	down	down	correct
CSV.US	Carriage Services Inc	20191219	27.23	27.23	26.55	26.74	82645	26.0549	down	down	correct
CTA.US	PB	20191219	108.15	108.5	106.7687	108.5	701	99.8442	up	up	correct
CTBB.US	Qwest Corp. NT	20191219	25.4	25.409	25.33	25.38	56889	22.3049	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20191219	25.7	25.7	25.56	25.69	23624	22.5553	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191219	4.99	5.1	4.93	4.93	8396	4.93	down	up	incorrect
CTLT.US	Catalent Inc	20191219	53.17	55.35	53.1	55.25	1490880	55.25	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191219	3.95	4.12	3.93	4.03	130085	4.03	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191219	8.64	8.74	8.57	8.66	64316	35.9106	up	up	correct
CTRA.US	Coterra Energy Inc	20191219	16.76	17.19	16.74	17.01	6643200	15.7112	up	up	correct
CTS.US	CTS Corporation	20191219	28.69	28.92	28.625	28.88	81316	28.5116	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191219	11.49	11.56	11.49	11.53	184864	10.4219	up	up	correct
CTVA.US	Corteva Inc	20191219	27.74	28.27	27.46	27.71	11975100	26.8739	down	down	correct
CTZ.US	Qwest Corp. NT	20191219	25.31	25.38	25.3	25.375	17134	24.1247	up	up	correct
CUBE.US	CubeSmart	20191219	30.97	31.365	30.8	31.3	2648100	28.9359	up	up	correct
CUBI.US	PF	20191219	25.81	25.932	25.81	25.916	1174	22.9094	up	up	correct
CUK.US	Carnival Corporation & plc	20191219	44.25	44.45	44.09	44.21	288651	43.6683	down	down	correct
CULP.US	Culp Inc	20191219	15.04	15.24	15.03	15.04	14618	14.0175
CURO.US	CURO Group Holdings Corp	20191219	13.06	13.26	12.87	12.95	341664	12.3194	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191219	39.84	40.4	39.82	40.33	729508	37.5073	up	up	correct
CVA.US	Covanta Holding Corporation	20191219	14.87	14.92	14.7321	14.89	758286	13.6794	up	up	correct
CVEO.US	Civeo Corporation	20191219	1.21	1.27	1.19	1.25	820645	15	up	up	correct
CVI.US	CVR Energy Inc	20191219	32.8679	33.2181	32.3495	32.575	505421	26.6689	down	down	correct
CVNA.US	Carvana Co	20191219	95.99	99.19	94.11	96.27	2078603	96.27	up	up	correct
CVS.US	CVS Health Corporation	20191219	73.95	74.2759	73.65	74.1	6823456	70.0416	up	up	correct
CVX.US	Chevron Corporation	20191219	118.57	118.74	117.86	118.13	6220500	106.2276	down	down	correct
CW.US	Curtiss	20191219	139.98	141.055	139	140.84	249147	139.0533	up	up	correct
CWEN.US	Clearway Energy Inc	20191219	19.46	19.78	19.46	19.64	375921	18.0211	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191219	18.58	18.83	18.53	18.71	227614	17.0793	up	down	incorrect
CWH.US	Camping World Holdings Inc	20191219	14.41	14.78	14.23	14.45	603413	12.8702	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20191219	19.63	20.15	19.6	20.09	2950165	20.09	up	up	correct
CWT.US	California Water Service Group	20191219	51.37	51.665	50.74	50.8	219689	49.1459	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20191219	3.9	3.95	3.86	3.87	6787025	3.87	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191219	5.49	5.52	5.46	5.52	25007	5.0085	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191219	9.79	9.85	9.79	9.81	20698	8.8911	up	up	correct
CXP.US	Columbia Property Trust Inc	20191219	20.34	20.545	20.3215	20.49	590029	16.4872	up	up	correct
CXW.US	CoreCivic Inc	20191219	17.06	17.366	17.035	17.08	937321	16.0324	up	up	correct
CYD.US	China Yuchai International Limited	20191219	13.62	13.77	13.48	13.56	21777	11.6612	down	down	correct
CYH.US	Community Health Systems Inc	20191219	3.05	3.17	3.025	3.04	2426169	3.04	down	up	incorrect
CZZ.US	Cosan Limited	20191219	21.81	21.91	21.26	21.65	1278914	20.3148	down	down	correct
D.US	Dominion Energy Inc	20191219	81.55	81.97	81.01	81.8	3947487	75.8214	up	up	correct
DAC.US	Danaos Corporation	20191219	8.69	9.4	8.66	9.16	262679	8.9605	up	up	correct
DAL.US	Delta Air Lines Inc	20191219	58.62	59.24	58.42	59.14	4455966	58.7346	up	up	correct
DAN.US	Dana Incorporated	20191219	18.83	18.93	18.67	18.75	1178873	18.3217	down	down	correct
DAO.US	Youdao Inc	20191219	14.04	14.2	13.73	14.2	13300	14.2	up	up	correct
DAR.US	Darling Ingredients Inc	20191219	27.18	27.26	26.95	27.15	1203445	27.15	down	down	correct
DAVA.US	Endava plc	20191219	46.74	47.97	45.9	46.91	96853	46.91	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191219	7.82	7.92	7.81	7.89	2935502	7.89	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20191219	11.02	11.34	10.85	10.94	1506944	10.94	down	down	correct
DBI.US	Designer Brands Inc	20191219	15.5	15.98	15.42	15.9	1402449	15.6576	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191219	20.59	20.6	20.33	20.41	97723	17.4564	down	down	correct
DBRG.US	PJ	20191219	23.41	23.6127	23.41	23.55	23759	19.9765	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191219	9.26	9.35	9.23	9.23	49538	8.0144	down	down	correct
DCI.US	Donaldson Company Inc	20191219	56.95	57.08	56.62	56.98	495748	55.2658	up	up	correct
DCM.US	NTT DOCOMO INC	20191219	6690	6710	6630	6630	125250	6630	down	up	incorrect
DCO.US	Ducommun Incorporated	20191219	49.98	50.62	49.325	50.38	104470	50.38	up	up	correct
DCP.US	PC	20191219	24.66	24.66	24.47	24.5472	13067	19.898	down	up	incorrect
DCUE.US	Dominion Energy Inc	20191219	105.94	106.14	105.76	105.97	94000	93.4194	up	up	correct
DD.US	DuPont de Nemours Inc	20191219	63.7	64.39	63.56	63.95	5107829	61.543	up	up	correct
DDD.US	3D Systems Corporation	20191219	9.33	9.405	9.04	9.12	1272261	9.12	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191219	14.9943	15	14.9518	14.9686	2550	12.3947	down	down	correct
DDS.US	Dillard's Inc	20191219	70.12	70.86	68.89	70.56	364822	68.9782	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191219	26.3	26.31	26.2	26.21	8569	22.4498	down	down	correct
DE.US	Deere & Company	20191219	173.3	173.625	171.92	172.76	1249068	167.7581	down	down	correct
DEA.US	Easterly Government Properties Inc	20191219	23.15	23.24	23	23.18	462461	21.1235	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191219	166.16	166.88	163.11	163.59	385409	163.59	down	down	correct
DEI.US	Douglas Emmett Inc	20191219	42.5	43.31	42.5	43.31	1127702	40.3298	up	up	correct
DELL.US	Dell Technologies Inc	20191219	50.06	50.33	49.78	49.89	1518035	25.2864	down	down	correct
DEO.US	Diageo plc	20191219	164.76	165.03	164.15	164.35	248541	156.6873	down	down	correct
DESP.US	Despegar.com Corp	20191219	13.74	13.95	13.34	13.36	288892	13.36	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191219	10.3	10.31	10.28	10.3	22421	8.7554
DFIN.US	Donnelley Financial Solutions Inc	20191219	11.19	11.3	10.98	11.26	461103	11.26	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191219	26.49	26.58	26.452	26.51	35103	22.9277	up	down	incorrect
DFS.US	Discover Financial Services	20191219	86.44	86.68	86.06	86.32	1872607	82.2796	down	down	correct
DG.US	Dollar General Corporation	20191219	38.865	39.2763	38.7375	39.25	2368151	154.5752	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191219	107.95	108.95	107.77	107.99	1069139	103.6939	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191219	3.08	3.08	3.07	3.08	231406	2.5858
DHI.US	D.R. Horton Inc	20191219	52.63	53.01	51.71	52.35	4699523	51.276	down	down	correct
DHT.US	DHT Holdings Inc	20191219	7.45	7.89	7.45	7.85	3025926	6.105	up	up	correct
DHX.US	DHI Group Inc	20191219	3.3	3.33	3.125	3.15	156222	3.15	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191219	17.78	17.92	17.75	17.87	52545	15.4775	up	up	correct
DIN.US	Dine Brands Global Inc	20191219	80.7	81.8	79.968	81.62	186995	77.54	up	up	correct
DIS.US	The Walt Disney Company	20191219	146.18	146.7973	145.32	146.15	10249310	146.15	down	down	correct
DK.US	Delek US Holdings Inc	20191219	34.13	34.58	34.09	34.39	882823	32.6748	up	up	correct
DKL.US	Delek Logistics Partners LP	20191219	31.81	31.8654	31.52	31.71	18638	25.4179	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191219	47.67	47.72	46.99	47.32	1296664	43.1724	down	down	correct
DLB.US	Dolby Laboratories Inc	20191219	68.43	68.72	67.61	67.85	429200	66.3278	down	down	correct
DLNG.US	PB	20191219	20.19	20.23	20.12	20.23	8700	16.4547	up	up	correct
DLR.US	PL	20191219	25.57	25.65	25.5221	25.65	38401	23.2419	up	up	correct
DLX.US	Deluxe Corporation	20191219	51.04	51.04	50.265	50.44	216649	46.836	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191219	14.33	14.46	14.3	14.315	16154	13.0836	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191219	20.77	20.77	20.52	20.64	63767	16.9987	down	down	correct
DNOW.US	NOW Inc	20191219	11.54	11.67	11.39	11.45	996708	11.45	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191219	12.91	12.92	12.825	12.83	292759	11.1025	down	down	correct
DOC.US	Physicians Realty Trust	20191219	18.42	18.735	18.405	18.73	1784972	16.8367	up	up	correct
DOOR.US	Masonite International Corporation	20191219	72.84	73.06	71.11	71.84	125160	71.84	down	down	correct
DOV.US	Dover Corporation	20191219	113.71	114.15	113.13	113.47	701526	109.995	down	down	correct
DOW.US	Dow Inc	20191219	54.43	54.87	54.06	54.52	3358448	49.0343	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191219	15.06	15.2	15.0503	15.16	90460	12.1198	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20191219	285.92	293.55	284.92	292	1295697	287.1648	up	up	correct
DQ.US	Daqo New Energy Corp	20191219	48.41	48.84	48.14	48.84	646970	9.768	up	up	correct
DRD.US	DRDGOLD Limited	20191219	4.71	4.74	4.71	4.72	32566	4.2076	up	up	correct
DRE.US	Duke Realty Corporation	20191219	34.17	34.285	34.05	34.28	1848183	32.6826	up	up	correct
DRI.US	Darden Restaurants Inc	20191219	112.04	113	109.0263	109.03	5408973	105.356	down	down	correct
DRQ.US	Dril	20191219	46.8	48.01	46.8	47.88	201085	47.88	up	up	correct
DS.US	PD	20191219	23.6126	23.6126	23.6126	23.6126	840	21.6649
DSL.US	DoubleLine Income Solutions Fund	20191219	19.45	19.56	19.42	19.55	378181	15.8833	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191219	8.02	8.03	7.97	7.98	73976	7.2782	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191219	11.05	11.155	11.02	11.13	304739	9.5734	up	up	correct
DSX.US	PB	20191219	25.61	25.65	25.55	25.65	2381	21.8373	up	up	correct
DT.US	Dynatrace Inc	20191219	24.63	25.13	24.59	24.74	962568	24.74	up	up	correct
DTE.US	DTE Energy Company	20191219	129.4	130.25	128.86	129.66	1504587	103.6981	up	up	correct
DTF.US	DTF Tax	20191219	14.75	14.75	14.62	14.71	11335	13.7821	down	down	correct
DTLA.US	P	20191219	19.93	20.16	19.91	20.0483	2289	20.0483	up	up	correct
DTP.US	DTE Energy Co	20191219	51.42	51.45	51.17	51.39	60200	45.0794	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191219	26.66	26.8138	26.5274	26.8138	7405	24.2686	up	up	correct
DTY.US	DTE Energy Company	20191219	27.0759	27.13	27.05	27.13	10531	24.1829	up	down	incorrect
DUK.US	PA	20191219	27.72	27.75	27.65	27.67	165573	24.9731	down	down	correct
DUKB.US	Duke Energy Corp	20191219	27.13	27.13	26.98	27.04	35322	24.3877	down	down	correct
DVA.US	DaVita Inc	20191219	73.59	74.26	73.42	73.75	2012774	73.75	up	up	correct
DVD.US	Dover Motorsports Inc	20191219	1.9	1.9	1.86	1.8964	8403	1.759	down	down	correct
DVN.US	Devon Energy Corporation	20191219	24.74	25.23	24.709	25.11	7107424	22.6388	up	up	correct
DXC.US	DXC Technology Company	20191219	37.51	37.9	37.26	37.76	2334173	37.0285	up	up	correct
DY.US	Dycom Industries Inc	20191219	46.53	48.07	46.195	47.94	419989	47.94	up	up	correct
E.US	Eni S.p.A	20191219	30.67	30.8	30.67	30.8	173047	26.9708	up	up	correct
EAF.US	GrafTech International Ltd	20191219	11.66	11.89	11.65	11.78	1601259	11.5748	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191219	26.23	26.23	26.1048	26.22	73756	25.6041	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191219	10.96	11.14	10.96	11.12	21268	8.781	up	down	incorrect
EAT.US	Brinker International Inc	20191219	41.33	41.915	40.18	41.83	696618	41.3798	up	up	correct
EB.US	Eventbrite Inc	20191219	19.91	20.45	19.76	20.4	722761	20.4	up	up	correct
EBF.US	Ennis Inc	20191219	21	21.04	20.78	20.85	101859	18.9355	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191219	8.6	8.81	8.56	8.74	985166	7.807	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191219	52.43	53.955	51.69	53.92	251891	53.92	up	up	correct
EC.US	Ecopetrol S.A	20191219	20.06	20.29	20.05	20.1	520490	17.7965	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20191219	14.85	14.99	14.57	14.61	130497	11.3933	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191219	26.42	26.6145	26.4	26.4	8403	22.6152	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191219	25.51	25.9	25.5	25.9	2351	22.6024	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191219	25.7	25.8	25.4	25.66	7226	23.9191	down	up	incorrect
ECL.US	Ecolab Inc	20191219	189.59	192.97	188.3	191.78	1790283	188.3195	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191219	9.08	9.19	9	9.08	81976	9.08
ECVT.US	Ecovyst Inc	20191219	16.73	17.04	16.51	17.01	132277	12.0864	up	up	correct
ED.US	Consolidated Edison Inc	20191219	89.07	89.75	88.94	89.7	2234314	82.8815	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191219	6.9	6.92	6.844	6.87	207394	5.9624	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20191219	13.27	13.38	13.19	13.33	96474	10.2211	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191219	11.69	11.73	11.65	11.66	32524	9.0934	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191219	5.6	5.87	5.6	5.85	75028	5.85	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191219	127.5	128.16	121.88	122.98	13593480	12.298	down	down	correct
EEA.US	The European Equity Fund Inc	20191219	9.5	9.65	9.5	9.65	11151	9.1767	up	up	correct
EEX.US	Emerald Holding Inc	20191219	10.3	10.63	10.3	10.55	86520	10.4654	up	up	correct
EFC.US	PA	20191219	25.5229	25.54	25.46	25.526	8128	21.9944	up	up	correct
EFL.US	Eaton Vance Floating	20191219	9.48	9.48	9.3703	9.47	52433	8.5937	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191219	13.35	13.4	13.35	13.39	204206	11.6388	up	up	correct
EFT.US	Eaton Vance Floating	20191219	13.79	13.83	13.77	13.83	75731	12.1074	up	up	correct
EFX.US	Equifax Inc	20191219	137.14	138.75	136.73	137.78	551057	135.5167	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191219	13.07	13.08	13.07	13.08	1172	12.1228	up	up	correct
EGHT.US	8x8 Inc	20191219	18.56	19.05	18.56	18.71	1944086	18.71	up	up	correct
EGO.US	Eldorado Gold Corporation	20191219	7.25	7.26	7.12	7.19	3259201	7.19	down	down	correct
EGP.US	EastGroup Properties Inc	20191219	131.42	131.79	130.13	131.75	269189	125.7172	up	up	correct
EGY.US	VAALCO Energy Inc	20191219	1.98	2.02	1.98	2.01	119885	2.01	up	up	correct
EHC.US	Encompass Health Corporation	20191219	70.95	71.21	69.72	70.09	389730	67.9073	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191219	9.93	9.93	9.86	9.9	61511	8.3938	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191219	10.06	10.2	10.03	10.2	70113	9.7111	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191219	18.54	18.54	18.48	18.54	2300	18.54
EIG.US	Employers Holdings Inc	20191219	43.39	43.86	43.24	43.86	213924	41.4824	up	up	correct
EIX.US	Edison International	20191219	74.52	74.6	73.32	73.42	2120533	67.1711	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191219	204.71	205.92	203.59	204.29	1268564	201.4906	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191219	29.64	29.92	28.6	28.95	6296360	28.95	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191219	26.12	26.15	26	26.14	7460	23.7768	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191219	15.48	15.6	15.01	15.27	745047	15.27	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20191219	16.6	16.9	16.46	16.68	2858624	7.2801	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191219	68.75	68.97	68.33	68.65	1107128	65.7567	down	down	correct
ELVT.US	Elevate Credit Inc	20191219	4.46	4.51	4.4	4.43	150249	4.43	down	down	correct
ELY.US	Callaway Golf Company	20191219	20.81	20.95	20.63	20.89	394493	20.8652	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191219	14.1	14.165	14	14.14	221261	11.8883	up	down	incorrect
EME.US	EMCOR Group Inc	20191219	87.44	87.85	86.76	87.37	186834	86.5647	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191219	15.41	15.47	15.36	15.38	43566	13.8515	down	down	correct
EMN.US	Eastman Chemical Company	20191219	80.03	80.42	79.36	79.91	991175	74.881	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191219	8.58	8.65	8.52	8.58	144157	35.892
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191219	26.3	26.3709	26.3	26.3709	4036	24.8473	up	down	incorrect
EMR.US	Emerson Electric Co	20191219	76.06	76.28	75.72	76.09	2426942	72.2781	up	up	correct
ENB.US	Enbridge Inc	20191219	39.02	39.17	38.92	39.11	2518182	34.0038	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191219	27.4	27.46	27.28	27.44	21746	25.2839	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191219	10.34	10.36	10.095	10.12	1109441	8.0549	down	down	correct
ENIA.US	Enel Américas S.A	20191219	11.11	11.11	10.92	10.94	907161	9.9487	down	up	incorrect
ENIC.US	Enel Chile S.A	20191219	4.73	4.74	4.66	4.67	328096	4.0547	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191219	25.3683	25.3703	25.3683	25.3703	1400	22.9908	up	up	correct
ENLC.US	EnLink Midstream LLC	20191219	6.16	6.27	5.9	5.97	8637439	4.778	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191219	26.24	26.36	26.24	26.34	26169	24.6449	up	up	correct
ENR.US	PA	20191219	105.85	106.9	105.85	106.6264	10144	90.2955	up	up	correct
ENS.US	EnerSys	20191219	76.64	77	75.53	75.72	262505	74.3109	down	down	correct
ENV.US	Envestnet Inc	20191219	70.48	71.31	70.25	71.3	199118	71.3	up	down	incorrect
ENVA.US	Enova International Inc	20191219	23.72	23.72	23.03	23.4	239365	23.4	down	down	correct
ENZ.US	Enzo Biochem Inc	20191219	2.6	2.77	2.6	2.68	101897	2.68	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20191219	5.57	5.65	5.52	5.62	164105	4.5451	up	up	correct
EOG.US	EOG Resources Inc	20191219	80.17	81.655	79.69	81.25	6791787	75.4068	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191219	15.73	15.81	15.71	15.78	51262	13.6563	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191219	17.73	17.75	17.66	17.7	80239	15.5277	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191219	21.63	21.91	21.56	21.91	46122	20.3081	up	up	correct
EP.US	PC	20191219	49.5554	49.5554	49.15	49.25	4458	49.25	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191219	27	27.66	26.07	26.74	710042	26.6339	down	down	correct
EPAM.US	EPAM Systems Inc	20191219	209	211.28	208.55	211.17	240956	211.17	up	up	correct
EPC.US	Edgewell Personal Care Company	20191219	30.78	31.38	30.73	31.12	450173	30.5074	up	up	correct
EPD.US	Enterprise Products Partners L.P	20191219	28.1	28.31	27.69	28.31	8444731	23.8048	up	up	correct
EPR.US	PG	20191219	25.88	25.93	25.8088	25.93	1359	22.6634	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191219	24.66	24.845	24.525	24.61	565673	22.4271	down	down	correct
EQC.US	PD	20191219	27.86	28.7204	27.86	28.55	7478	25.5961	up	up	correct
EQNR.US	Equinor ASA	20191219	19.29	19.49	19.27	19.38	1445481	18.0225	up	up	correct
EQR.US	Equity Residential	20191219	80.36	80.54	80.03	80.36	2198639	74.749
EQS.US	Equus Total Return Inc	20191219	1.6	1.61	1.59	1.61	6407	1.61	up	up	correct
EQT.US	EQT Corporation	20191219	10.14	10.72	10.12	10.67	5589191	10.6094	up	up	correct
ERF.US	Enerplus Corporation	20191219	6.92	7.065	6.9	7.01	968519	6.6184	up	up	correct
ERJ.US	Embraer S.A	20191219	18.89	19.085	18.85	18.97	558671	18.97	up	up	correct
ES.US	Eversource Energy	20191219	83.08	83.905	82.96	83.78	2311644	79.2972	up	up	correct
ESE.US	ESCO Technologies Inc	20191219	89.37	91.39	89.13	91.34	222177	90.6803	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191219	3.18	3.24	3.14	3.16	2015615	3.16	down	down	correct
ESI.US	Element Solutions Inc	20191219	11.3	11.72	11.29	11.63	2519100	11.4557	up	up	correct
ESNT.US	Essent Group Ltd	20191219	53.47	53.47	52.44	52.81	762469	51.1411	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191219	13.78	13.92	13.76	13.87	1029798	13.275	up	up	correct
ESS.US	Essex Property Trust Inc	20191219	297.36	298.74	295.25	298.68	575636	279.9665	up	up	correct
ESTC.US	Elastic N.V	20191219	63.84	65.1099	63.52	63.59	1463878	63.59	down	down	correct
ESTE.US	Earthstone Energy Inc	20191219	6.15	6.33	6.1	6.32	127711	6.32	up	up	correct
ETB.US	Eaton Vance Tax	20191219	16.42	16.43	16.33	16.37	41243	13.7182	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20191219	18.35	18.66	18.29	18.61	209400	15.9979	up	up	correct
ETG.US	Eaton Vance Tax	20191219	18.33	18.35	18.23	18.3	132699	15.6696	down	up	incorrect
ETI.US	P	20191219	6.7	6.7	6.7	6.7	393034	3.6691
ETJ.US	Eaton Vance Risk	20191219	9.35	9.37	9.35	9.37	245720	7.8383	up	up	correct
ETN.US	Eaton Corporation plc	20191219	94.52	94.75	93.87	94.24	3083386	89.4772	down	down	correct
ETO.US	Eaton Vance Tax	20191219	26.08	26.18	26	26.18	63448	22.3466	up	up	correct
ETP.US	P	20191219	19.02	19.14	19.02	19.14	5500	17.62	up	up	correct
ETR.US	Entergy Corporation	20191219	119.42	120.03	119.01	119.51	947348	111.2239	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191219	12.22	12.39	12.05	12.1	2764345	10.1275	down	down	correct
ETV.US	Eaton Vance Tax	20191219	14.96	15.01	14.95	15	372754	12.4574	up	up	correct
ETW.US	Eaton Vance Tax	20191219	10.39	10.39	10.305	10.36	267955	8.6225	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191219	21.67	21.8	21.61	21.7327	19111	20.0307	up	up	correct
ETY.US	Eaton Vance Tax	20191219	12.5	12.59	12.47	12.57	232686	10.5775	up	down	incorrect
EURN.US	Euronav NV	20191219	11.58	12.26	11.58	12.24	2078901	10.1841	up	down	incorrect
EVA.US	Enviva Partners LP	20191219	36.97	37.725	36.97	37.4	79545	32.7378	up	up	correct
EVC.US	Entravision Communications Corporation	20191219	2.56	2.67	2.56	2.64	197047	2.4251	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191219	6.29	6.32	6.277	6.32	282289	5.567	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191219	13.3053	13.3585	13.2764	13.3553	66080	11.2753	up	up	correct
EVH.US	Evolent Health Inc	20191219	7.33	7.7	7.23	7.66	1414192	7.66	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20191219	12.89	12.92	12.81	12.84	132537	11.7917	down	down	correct
EVR.US	Evercore Inc	20191219	76.74	76.89	75.67	75.74	298167	71.8512	down	down	correct
EVRG.US	Evergy Inc	20191219	63.9	64.14	63.55	63.7	2473531	59.3914	down	down	correct
EVRI.US	Everi Holdings Inc	20191219	13.68	13.79	13.51	13.59	733867	13.59	down	up	incorrect
EVT.US	Eaton Vance Tax	20191219	25.4	25.46	25.26	25.39	99365	21.7642	down	down	correct
EVTC.US	EVERTEC Inc	20191219	32.89	33.52	32.7	33.29	495191	32.9118	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20191219	237.05	238.48	233.05	233.22	4418661	77.74	down	down	correct
EXD.US	Eaton Vance Tax	20191219	10.1	10.21	10.1	10.21	12223	8.6285	up	up	correct
EXG.US	Eaton Vance Tax	20191219	8.91	8.95	8.89	8.94	604764	7.4919	up	up	correct
EXK.US	Endeavour Silver Corp	20191219	2.22	2.22	2.16	2.18	1474982	2.18	down	down	correct
EXP.US	Eagle Materials Inc	20191219	90.57	90.87	89.87	89.93	281393	89.3294	down	down	correct
EXPR.US	Express Inc	20191219	5.02	5.1	4.74	4.85	1830036	4.85	down	down	correct
EXR.US	Extra Space Storage Inc	20191219	103.31	104.19	103.09	103.85	621352	97.6086	up	down	incorrect
EXTN.US	Exterran Corporation	20191219	7.5	7.6	7.315	7.33	483000	7.33	down	down	correct
FAF.US	First American Financial Corporation	20191219	60.26	60.26	58.72	58.95	1093517	55.3526	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20191219	39.04	39.18	38.5	38.53	260906	38.0484	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191219	65.47	65.66	64.38	65.26	1281580	63.741	down	up	incorrect
FBK.US	FB Financial Corporation	20191219	39.82	40	39.69	39.88	25606	38.9535	up	up	correct
FBP.US	First BanCorp	20191219	10.74	10.81	10.665	10.7	1873049	10.1441	down	down	correct
FC.US	Franklin Covey Co	20191219	35.1	35.28	34.67	34.72	75034	34.72	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191219	14.73	14.85	14.73	14.84	571789	13.6768	up	up	correct
FCN.US	FTI Consulting Inc	20191219	111.47	112.55	111.04	111.72	130378	111.72	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191219	27.12	27.5	27.07	27.43	287161	24.9017	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191219	25.86	26.2	25.86	26.12	1200	23.1114	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191219	12.39	12.49	12.35	12.47	109898	10.2564	up	up	correct
FCX.US	Freeport	20191219	13.02	13.07	12.97	13	15473980	12.869	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191219	14.98	15.11	14.9	15.05	100015	13.0483	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191219	34.66	35	34.47	34.69	262029	33.7257	up	up	correct
FDS.US	FactSet Research Systems Inc	20191219	264.23	270.315	257.68	269.82	816920	264.8402	up	up	correct
FDX.US	FedEx Corporation	20191219	147.07	148.82	146.24	147.02	5827575	143.2675	down	down	correct
FE.US	FirstEnergy Corp	20191219	48.49	48.72	48.285	48.71	4581142	44.6615	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191219	1.85	1.88	1.85	1.855	1104	1.7712	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20191219	11.55	11.85	11.55	11.78	429697	9.5588	up	up	correct
FENG.US	Phoenix New Media Limited	20191219	2.22	2.22	2.1	2.13	98087	0.4256	down	up	incorrect
FERG.US	Ferguson plc	20191219	89.65	90.05	89.65	90.05	600	85.4454	up	up	correct
FET.US	Forum Energy Technologies Inc	20191219	1.67	1.7575	1.67	1.73	1331563	34.6	up	up	correct
FF.US	FutureFuel Corp	20191219	12.87	12.95	12.64	12.74	258516	7.8282	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191219	16.86	17.25	16.86	17.11	65348	14.5615	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191219	21.7	21.75	21.641	21.7	113786	18.7859
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191219	6.05	6.065	6	6.02	61063	4.965	down	down	correct
FHI.US	Federated Hermes Inc	20191219	33.34	33.64	33.06	33.47	454949	29.7842	up	up	correct
FICO.US	Fair Isaac Corporation	20191219	365.33	371.24	363.45	368.2	150760	368.2	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191219	16.61	16.615	16.5	16.51	106010	14.3049	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191219	20.5	20.6473	20.5	20.52	41822	17.7411	up	up	correct
FINV.US	FinVolution Group	20191219	2.32	2.46	2.32	2.34	1550600	2.1202	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191219	137.64	138.56	136.89	138.08	3454301	135.0817	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191219	9.28	9.32	9.19	9.21	147689	8.8146	down	down	correct
FIX.US	Comfort Systems USA Inc	20191219	49.75	50.33	49.48	49.98	150831	49.1823	up	up	correct
FL.US	Foot Locker Inc	20191219	40.32	40.73	39.695	39.93	2180601	38.0553	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191219	23	23.3	22.8	22.97	39427	19.8916	down	down	correct
FLNG.US	FLEX LNG Ltd	20191219	9.8	11.07	9.735	10.99	27900	9.4618	up	up	correct
FLO.US	Flowers Foods Inc	20191219	21.59	21.7	21.53	21.59	759565	20.1566
FLOW.US	SPX FLOW Inc	20191219	48.29	48.42	47.79	48.4	151188	48.2053	up	up	correct
FLR.US	Fluor Corporation	20191219	17.7	17.98	17.46	17.96	2096228	17.7791	up	down	incorrect
FLS.US	Flowserve Corporation	20191219	48.97	49.23	48.583	49.06	685273	46.7636	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191219	289.43	295.285	284.02	288.87	2172182	288.87	down	up	incorrect
FMC.US	FMC Corporation	20191219	100.26	101.95	98.05	98.37	1834245	94.8095	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20191219	14.1	14.17	14.08	14.12	21608	12.8929	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191219	35.92	36.18	35.88	36.14	188981	34.8168	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191219	96.45	96.47	95.12	95.29	234669	91.5867	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191219	13.97	13.97	13.97	13.97	205	12.5806
FN.US	Fabrinet	20191219	64.34	65.56	64.17	64.98	234534	64.98	up	down	incorrect
FNB.US	PE	20191219	29.0386	29.0386	29	29.0208	1679	25.5304	down	down	correct
FND.US	Floor & Decor Holdings Inc	20191219	50.4	51.26	50.23	50.35	1099900	50.35	down	down	correct
FNF.US	Fidelity National Financial Inc	20191219	46.28	46.33	45.07	45.53	1871563	42.3264	down	down	correct
FNV.US	Franco	20191219	97.37	98.05	96.96	97.61	531764	95.9881	up	up	correct
FOA.US	Finance Of America Companies Inc	20191219	10.05	10.05	10	10.03	2734	10.03	down	up	incorrect
FOE.US	Ferro Corporation	20191219	14.6	14.81	14.545	14.78	1171353	14.78	up	down	incorrect
FOF.US	Cohen & Steers Closed	20191219	13.26	13.41	13.18	13.26	71242	11.2171
FOR.US	Forestar Group Inc	20191219	21.04	21.22	20.715	21	77658	21	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191219	23.88	23.99	23.88	23.89	123486	20.8643	up	up	correct
FPH.US	Five Point Holdings LLC	20191219	6.3	6.54	6.12	6.5	780871	6.5	up	up	correct
FPI.US	Farmland Partners Inc	20191219	6.54	6.66	6.495	6.56	129775	6.2463	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191219	9	9.05	8.95	9.03	155562	7.3648	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20191219	41.02	41.2	40.65	40.93	1928319	38.9976	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191219	13.22	13.28	13.198	13.27	203164	11.5348	up	up	correct
FRO.US	Frontline Ltd	20191219	11.71	12.19	11.71	12.11	2112150	10.0077	up	up	correct
FRT.US	PC	20191219	25.95	26.03	25.9	25.98	102285	23.5414	up	down	incorrect
FSK.US	FS KKR Capital Corp	20191219	6.23	6.27	6.135	6.14	737115	19.0888	down	down	correct
FSLY.US	Fastly Inc	20191219	18.82	19.14	18.775	18.97	887562	18.97	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191219	3.48	3.5	3.39	3.41	1920010	3.41	down	up	incorrect
FSR.US	Fisker Inc	20191219	10.14	10.14	10.14	10.14	13887	10.14
FSS.US	Federal Signal Corporation	20191219	32.31	32.47	31.42	31.55	234418	30.9352	down	down	correct
FT.US	Franklin Universal Trust	20191219	7.78	7.79	7.73	7.7487	69309	6.9239	down	down	correct
FTAI.US	PB	20191219	25.54	25.57	25.42	25.5	35375	21.3377	down	down	correct
FTCH.US	Farfetch Limited	20191219	9.8	9.95	9.665	9.7	1975679	9.7	down	down	correct
FTI.US	TechnipFMC plc	20191219	19.5284	19.8131	19.4995	19.76	4379023	14.3879	up	up	correct
FTK.US	Flotek Industries Inc	20191219	1.92	2.02	1.92	1.99	558517	1.99	up	up	correct
FTS.US	Fortis Inc	20191219	41.06	41.155	40.855	41.13	261358	38.232	up	up	correct
FTV.US	Fortive Corporation	20191219	76.73	76.98	76.43	76.65	1586514	63.6389	down	down	correct
FUL.US	H.B. Fuller Company	20191219	50.78	51.56	50.71	51.08	453236	49.7581	up	up	correct
FUN.US	Cedar Fair L.P	20191219	55.88	56.42	54.91	55.54	1436082	54.3522	down	down	correct
FVRR.US	Fiverr International Ltd	20191219	22.7	23.63	22.68	23.61	356144	23.61	up	up	correct
G.US	Genpact Limited	20191219	41.38	41.62	41.31	41.44	689700	40.734	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191219	6.12	6.15	6.09	6.14	669677	5.0572	up	up	correct
GAM.US	PB	20191219	26.95	27.0339	26.91	26.91	2338	23.7653	down	down	correct
GATX.US	GATX Corporation	20191219	83.62	84.39	83.121	84.07	212476	80.0826	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191219	23.45	23.5899	23.39	23.435	57437	20.6657	down	down	correct
GBL.US	GAMCO Investors Inc	20191219	18.75	19	18.57	18.85	23275	16.4272	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191219	32.2	32.56	32.07	32.33	236497	29.86	up	up	correct
GCI.US	Gannett Co Inc	20191219	6.26	6.35	6.18	6.22	1657560	6.22	down	up	incorrect
GCO.US	Genesco Inc	20191219	50.95	51.29	48.93	49.43	339277	49.43	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191219	22.66	22.93	22.66	22.87	130429	22.87	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191219	5.89	5.89	5.795	5.83	39737	4.9695	down	down	correct
GD.US	General Dynamics Corporation	20191219	179.1	179.94	178.23	178.65	1161859	169.1097	down	down	correct
GDDY.US	GoDaddy Inc	20191219	67.52	68.69	67.22	68.48	1619869	68.48	up	down	incorrect
GDL.US	The GDL Fund	20191219	9.3	9.3	9.21	9.27	10810	8.3212	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191219	17.57	17.88	17.537	17.85	27163	15.5074	up	up	correct
GDOT.US	Green Dot Corporation	20191219	22.79	23.44	21.97	23.18	5652245	23.18	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191219	21.55	21.59	21.5	21.56	348958	19.0751	up	up	correct
GE.US	General Electric Company	20191219	10.98	11.15	10.97	11.04	5664250	87.5183	up	up	correct
GEF.US	Greif Inc	20191219	45.39	45.59	44.66	45.01	273142	41.5415	down	down	correct
GEL.US	Genesis Energy L.P	20191219	20.82	20.97	20.48	20.64	928390	17.2451	down	down	correct
GEO.US	The GEO Group Inc	20191219	15.88	16.35	15.88	16.23	1546850	13.8123	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191219	4.46	4.5	4.39	4.41	611457	33.7136	down	down	correct
GES.US	Guess' Inc	20191219	21.79	21.99	21.55	21.88	1171334	21.0831	up	down	incorrect
GF.US	The New Germany Fund Inc	20191219	15.58	15.67	15.58	15.65	9940	12.9231	up	up	correct
GFF.US	Griffon Corporation	20191219	20.5	20.5	19.98	20.31	291125	19.7977	down	down	correct
GFI.US	Gold Fields Limited	20191219	5.98	6.12	5.96	6.05	4744364	5.7196	up	up	correct
GGB.US	Gerdau S.A	20191219	4.41	4.52	4.4	4.45	15223782	3.9048	up	down	incorrect
GGG.US	Graco Inc	20191219	51.75	51.75	51.11	51.47	944934	50.2888	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20191219	19.83	19.9	19.83	19.9	24896	16.2003	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191219	8.1	8.1	8	8.08	63512	6.5411	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191219	11.7399	11.7399	11.64	11.64	15547	10.4462	down	down	correct
GHC.US	Graham Holdings Company	20191219	651.22	654.75	646.7	647.7	24698	632.1694	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20191219	10.8	11.1619	10.42	10.65	64214	10.4167	down	down	correct
GHL.US	Greenhill & Co. Inc	20191219	16.61	16.73	16.52	16.62	122761	16.1423	up	up	correct
GHM.US	Graham Corporation	20191219	23.6	23.6	23.35	23.5	27492	22.0794	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191219	14.7	14.76	14.7	14.75	167708	12.4496	up	up	correct
GIB.US	CGI Inc	20191219	83.31	84.23	83.05	84.02	140027	84.02	up	up	correct
GIC.US	Global Industrial Company	20191219	25.14	26.06	25.03	26.05	57605	23.0895	up	up	correct
GIL.US	Gildan Activewear Inc	20191219	29.1	29.19	28.64	28.94	537929	28.3007	down	down	correct
GIM.US	Templeton Global Income Fund	20191219	5.95	5.99	5.9469	5.96	556113	5.3481	up	up	correct
GIS.US	General Mills Inc	20191219	53.48	53.6	52.53	53.2	5892200	49.7077	down	down	correct
GIX.US	WS	20191219	275	282.1	261.1	268.9	24366	266.5891	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191219	10.18	10.18	10.0765	10.0765	400	8.916	down	down	correct
GKOS.US	Glaukos Corporation	20191219	56.87	56.87	55.87	56.39	360964	56.39	down	up	incorrect
GLOB.US	Globant S.A	20191219	99.79	102.45	99.22	101.23	346379	101.23	up	up	correct
GLOG.US	PA	20191219	26.32	26.4	26.3	26.3	3344	22.0008	down	down	correct
GLOP.US	PC	20191219	24.31	24.32	24.26	24.265	21860	19.6952	down	down	correct
GLT.US	Glatfelter Corporation	20191219	18.52	18.59	18.33	18.45	199187	17.1615	down	up	incorrect
GLW.US	Corning Incorporated	20191219	28.23	28.92	28.15	28.92	8285406	27.3718	up	up	correct
GM.US	General Motors Company	20191219	37.31	37.36	36.84	37.26	10774000	36.8109	down	down	correct
GME.US	GameStop Corp	20191219	6.21	6.24	6.025	6.06	4451979	6.06	down	down	correct
GMED.US	Globus Medical Inc	20191219	59.43	59.76	59.12	59.5	528575	59.5	up	down	incorrect
GMRE.US	PA	20191219	26.75	27.003	26.43	26.8984	2468	23.2883	up	up	correct
GMS.US	GMS Inc	20191219	28.11	28.11	27.3	27.45	373218	27.45	down	down	correct
GNE.US	PA	20191219	9	9	8.97	8.98	1227	7.7648	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20191219	10.17	10.8797	10.17	10.66	479271	10.088	up	down	incorrect
GNL.US	PB	20191219	24.84	25.04	24.84	24.9916	11976	22.2528	up	up	correct
GNRC.US	Generac Holdings Inc	20191219	100.91	102.18	100.89	101.4	296751	101.4	up	up	correct
GNT.US	PA	20191219	25.3883	25.3883	25.3883	25.3883	200	23.5246
GNW.US	Genworth Financial Inc	20191219	4.72	4.73	4.46	4.49	6185480	4.49	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191219	18.73	18.87	18.6	18.7	251921	14.8568	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191219	17.2	18.03	17.2	17.8	801025	17.8	up	up	correct
GOLD.US	Barrick Gold Corporation	20191219	17.93	18	17.55	17.71	8381305	16.8389	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191219	32.07	32.35	31.86	32.23	156420	31.1999	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191219	38.14	38.575	37.38	37.44	1622229	37.44	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191219	20.79	21.13	20.25	20.53	1092800	20.53	down	down	correct
GPC.US	Genuine Parts Company	20191219	106.3	106.3	104.75	105.19	611989	98.9902	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20191219	105.29	105.92	104.26	105.08	266211	103.6279	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191219	25.92	26.1318	25.92	26.11	16444	23.7352	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191219	16.87	16.92	16.62	16.65	2528568	16.0406	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20191219	7.92	7.97	7.9	7.94	198723	6.7353	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191219	18.48	18.54	18.455	18.52	393449	15.9227	up	down	incorrect
GPN.US	Global Payments Inc	20191219	180.96	183.73	180.83	183.39	2789604	181.6176	up	down	incorrect
GPRK.US	GeoPark Limited	20191219	19.7709	22.1016	19.6116	21.3645	793772	20.9241	up	up	correct
GPS.US	The Gap Inc	20191219	17.77	17.87	17.58	17.8	4942963	17.2733	up	up	correct
GPX.US	GP Strategies Corporation	20191219	14.325	14.37	13.93	14.24	38255	14.24	down	up	incorrect
GRC.US	The Gorman	20191219	38.66	39.255	38.35	39.05	72878	37.696	up	up	correct
GRP.US	UN	20191219	51	51.07	50.71	50.91	150924	46.016	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191219	11.23	11.27	11.2227	11.27	21221	10.1691	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191219	230.95	231.39	228.96	229.94	2420063	220.6586	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191219	21.35	21.65	21.3	21.45	171701	17.3682	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20191219	47.02	47.11	46.76	47.01	1827005	42.2799	down	down	correct
GSL.US	PB	20191219	25.35	25.4975	25.35	25.42	13556	20.4841	up	up	correct
GSLD.US	GSLD	20191219	25.11	25.2	25.1	25.12	13300	24.6478	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191219	13.06	13.17	12.92	13.17	306937	13.17	up	up	correct
GTLS.US	Chart Industries Inc	20191219	62.29	63.91	61.73	63.88	609915	63.88	up	up	correct
GTN.US	Gray Television Inc	20191219	20.87	21.55	20.81	21.45	870650	21.1306	up	up	correct
GTNA.US	Gray Television Inc	20191219	19.33	19.95	19.33	19.95	1023	19.8642	up	up	correct
GTS.US	Triple	20191219	18.69	19.35	18.61	19.17	233980	19.17	up	up	correct
GTY.US	Getty Realty Corp	20191219	33.12	33.19	32.84	32.91	127130	29.1794	down	down	correct
GUT.US	The Gabelli Utility Trust	20191219	7.59	7.64	7.52	7.58	185868	6.5063	down	down	correct
GVA.US	Granite Construction Incorporated	20191219	27.65	28	27.46	27.83	950553	26.6477	up	up	correct
GWB.US	Great Western Bancorp Inc	20191219	34.77	35.45	34.77	35.42	288322	34.4577	up	up	correct
GWRE.US	Guidewire Software Inc	20191219	105.06	106.8	104.75	106.77	988332	106.77	up	up	correct
GWW.US	W.W. Grainger Inc	20191219	332.5	334.95	330.88	334.84	231555	323.9716	up	up	correct
GYC.US	Cabco Series 2004	20191219	20.86	21.1	20.86	20.96	185153	20.1368	up	up	correct
H.US	Hyatt Hotels Corporation	20191219	86.3	88.19	86.3	87.65	1141100	87.4457	up	up	correct
HAE.US	Haemonetics Corporation	20191219	119.2	119.45	116.565	117.02	322405	117.02	down	down	correct
HAL.US	Halliburton Company	20191219	24.46	24.8	24.345	24.48	13319580	23.8107	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191219	31.75	32.21	31.75	32.14	306315	29.7258	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20191219	19.01	19.21	18.61	18.74	63855	17.8816	down	down	correct
HBI.US	Hanesbrands Inc	20191219	14.81	14.92	14.5	14.51	5446429	13.3655	down	down	correct
HBM.US	Hudbay Minerals Inc	20191219	3.97	4.03	3.89	4.02	756401	3.9905	up	up	correct
HCA.US	HCA Healthcare Inc	20191219	144.48	146.5	144.35	145.39	1882346	143.3336	up	up	correct
HCC.US	Warrior Met Coal Inc	20191219	21.16	21.31	20.68	20.74	642088	20.2493	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191219	940	940	940	940	29	939.2423
HCHC.US	HC2 Holdings Inc	20191219	2.32	2.3421	2.23	2.26	198739	2.26	down	down	correct
HCI.US	HCI Group Inc	20191219	47.56	47.9313	46.8	47.05	35490	44.6685	down	down	correct
HCXY.US	Hercules Capital Inc	20191219	26.7938	26.7938	26.2	26.2	4080	23.2171	down	up	incorrect
HD.US	The Home Depot Inc	20191219	218.48	220.77	218.28	220.22	5765685	210.7416	up	up	correct
HDB.US	HDFC Bank Limited	20191219	64.59	64.81	64.12	64.15	1031564	63.6817	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191219	46.53	46.82	46.39	46.7	343585	43.6662	up	up	correct
HEI.US	HEICO Corporation	20191219	116.03	117.12	114.83	115.62	747095	115.3076	down	down	correct
HEP.US	Holly Energy Partners L.P	20191219	22.29	22.9	22.28	22.78	269828	18.9311	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191219	15.11	15.11	14.83	14.85	93910	12.4156	down	up	incorrect
HES.US	Hess Corporation	20191219	64.72	65.3	63.37	63.69	2428544	61.4332	down	down	correct
HESM.US	Hess Midstream LP	20191219	21.87	22.165	21.68	21.91	338028	18.4302	up	up	correct
HFC.US	HollyFrontier Corporation	20191219	50.9	51.21	50.69	50.95	1161763	48.0797	up	up	correct
HFRO.US	PA	20191219	25.432	25.49	25.4191	25.4527	26154	22.5316	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20191219	23.12	23.22	23.12	23.22	1100	23.22	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191219	9.3	9.45	9.3	9.45	105228	7.2202	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20191219	34.73	35.02	34.73	34.83	533100	34.83	up	up	correct
HHC.US	The Howard Hughes Corporation	20191219	122.2	123.51	121.7	123.45	122160	123.45	up	up	correct
HI.US	Hillenbrand Inc	20191219	33.34	33.39	32.97	33.13	567476	31.4683	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191219	60.77	61.075	60.5	60.78	1724940	57.6691	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20191219	251.65	254.32	250.78	254.24	334959	242.7195	up	down	incorrect
HIL.US	Hill International Inc	20191219	3.02	3.2	3	3.12	77048	3.12	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191219	5.03	5.04	5.0108	5.03	340458	4.312
HIW.US	Highwoods Properties Inc	20191219	46.95	47.33	46.88	47.33	355489	43.0341	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191219	6.67	6.71	6.665	6.68	455063	5.5883	up	up	correct
HKIB.US	AMTD International Inc	20191219	8.6	8.94	8.5	8.94	44333	8.94	up	up	correct
HL.US	PB	20191219	51.2873	51.2873	51.2873	51.2873	100	45.9491
HLF.US	Herbalife Nutrition Ltd	20191219	46.65	47.43	46.23	47.25	823731	47.25	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20191219	48.29	48.58	48.14	48.54	278103	46.5636	up	up	correct
HLIO.US	Helios Technologies Inc.	20191219	46.01	46.07	45.42	45.74	65665	45.0775	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191219	109.27	110.665	109.145	110.34	1935723	110.1709	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20191219	9.13	9.34	9.0447	9.32	1171360	9.32	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191219	28.94	29.005	28.88	28.96	344347	27.3689	up	up	correct
HMLP.US	PA	20191219	26.3217	26.34	26.3	26.3	26306	21.9379	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191219	43.96	44.54	43.75	44.54	229777	41.8342	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191219	3.12	3.26	3.1	3.24	7322264	3.1671	up	up	correct
HNGR.US	Hanger Inc	20191219	26.93	27.5	26.68	27.46	231111	27.46	up	up	correct
HNI.US	HNI Corporation	20191219	39.68	39.68	37.88	38.1	314786	35.4848	down	down	correct
HNP.US	Huaneng Power International Inc	20191219	20.38	20.48	20.37	20.45	6463	18.0233	up	up	correct
HOG.US	Harley	20191219	37.73	37.735	37.185	37.36	1589552	36.2356	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20191219	19.82	19.97	19.65	19.89	827489	18.9307	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191219	22.28	22.3	20.63	20.74	271565	20.74	down	down	correct
HP.US	Helmerich & Payne Inc	20191219	43.11	43.79	43.1001	43.39	1444243	38.2577	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191219	15.88	15.995	15.68	15.74	10615219	14.5913	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191219	21.93	22.07	21.93	22.07	20626	19.0004	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20191219	22.56	22.64	22.4402	22.52	80372	19.48	down	up	incorrect
HPQ.US	HP Inc	20191219	20.38	20.4	20.22	20.3	8267546	19.0646	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20191219	19.09	19.15	19.08	19.13	65763	16.4631	up	up	correct
HQH.US	Tekla Healthcare Investors	20191219	21	21.08	20.85	21.03	242697	17.7538	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191219	17.5	17.59	17.42	17.5	93632	14.7964
HR.US	Healthcare Realty Trust Incorporated	20191219	32.67	33.02	32.61	32.89	825673	30.4074	up	down	incorrect
HRB.US	H&R Block Inc	20191219	23.43	23.705	23.43	23.43	5148964	21.0005
HRC.US	Hill	20191219	113.55	113.93	112.97	113.49	409439	111.727	down	down	correct
HRI.US	Herc Holdings Inc	20191219	50.29	50.5	49.75	50.05	161253	49.9155	down	down	correct
HRL.US	Hormel Foods Corporation	20191219	44.62	44.92	44.5016	44.7	1884270	42.8965	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191219	12.95	13.06	12.7248	12.94	124365	12.2587	down	down	correct
HSBC.US	HSBC Holdings plc	20191219	38.86	39	38.81	38.88	1373672	36.3609	up	up	correct
HSC.US	Harsco Corporation	20191219	22.75	22.995	22.66	22.93	593401	22.93	up	up	correct
HSY.US	The Hershey Company	20191219	146.55	147.97	145.93	146.67	925090	140.6909	up	down	incorrect
HT.US	PE	20191219	25.28	25.28	25.01	25.01	30938	20.3638	down	down	correct
HTA.US	Healthcare Trust of America Inc	20191219	29.69	29.98	29.67	29.98	1907744	27.5972	up	up	correct
HTD.US	John Hancock Tax	20191219	27.43	27.52	27.22	27.51	85989	23.7566	up	up	correct
HTGC.US	Hercules Capital Inc	20191219	14.17	14.3136	14.13	14.19	805555	11.5879	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20191219	25.57	25.65	25.15	25.37	343815	24.5563	down	down	correct
HTY.US	John Hancock Investments	20191219	7	7.02	6.98	7.01	37591	5.6778	up	up	correct
HUBB.US	Hubbell Incorporated	20191219	147.78	148.11	146.95	147.24	135735	140.5055	down	down	correct
HUBS.US	HubSpot Inc	20191219	155.04	159.49	155.04	158.26	618787	158.26	up	up	correct
HUM.US	Humana Inc	20191219	367.46	369.97	363.94	365.6	1048499	360.7511	down	down	correct
HUN.US	Huntsman Corporation	20191219	24.82	24.9	24.5436	24.75	2002458	23.3526	down	down	correct
HUYA.US	HUYA Inc	20191219	17.37	17.54	16.83	17.29	3736561	17.29	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191219	20.89	21.11	20.79	21	86345	17.3222	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20191219	30.8	31.0685	30.64	31	4818531	30.9437	up	up	correct
HXL.US	Hexcel Corporation	20191219	74.28	74.42	73.61	73.8	685914	73.6316	down	down	correct
HY.US	Hyster	20191219	58.63	58.63	56.09	57.35	123226	54.5656	down	down	correct
HYB.US	The New America High Income Fund Inc	20191219	9.04	9.04	9.02	9.03	101239	7.8217	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191219	15.45	15.52	15.45	15.5	60438	13.2933	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191219	11.24	11.2558	11.2	11.23	506667	9.5055	down	down	correct
HZN.US	Horizon Global Corporation	20191219	3.5	3.57	3.395	3.52	39019	3.52	up	up	correct
HZO.US	MarineMax Inc	20191219	16.58	16.73	16.48	16.58	259502	16.58
IAA.US	IAA Inc	20191219	45.12	45.29	44.86	44.99	827449	44.99	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191219	8.59	8.59	8.54	8.59	16259	7.0817
IAG.US	IAMGOLD Corporation	20191219	3.32	3.37	3.31	3.34	4404568	3.34	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191219	51.94	52.639	51.4095	52.639	7559	50.6791	up	up	correct
IBM.US	International Business Machines Corporation	20191219	134.3392	134.604	134.0694	134.4391	3866717	116.2722	up	down	incorrect
IBN.US	ICICI Bank Limited	20191219	15.07	15.13	15.03	15.08	5110679	15.0354	up	up	correct
IBP.US	Installed Building Products Inc	20191219	71.52	71.71	68.65	68.94	254199	68.2648	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191219	1.02	1.0598	0.9886	1	6553	20	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191219	91.74	93.57	91.61	93.49	2234299	91.31	up	up	correct
ICL.US	ICL Group Ltd	20191219	4.63	4.66	4.59	4.64	110482	4.0855	up	down	incorrect
IDA.US	IDACORP Inc	20191219	107.57	108.12	107.12	107.6	196259	101.5758	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191219	11.51	11.6	11.51	11.57	129661	9.8292	up	down	incorrect
IDT.US	IDT Corporation	20191219	7.24	7.46	7.15	7.2	160848	7.2	down	down	correct
IEX.US	IDEX Corporation	20191219	169.23	169.23	167.1	168	443542	164.3494	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191219	123.38	123.99	122.255	123.34	1169503	116.6999	down	down	correct
IFN.US	The India Fund Inc	20191219	20.98	21.03	20.94	21.02	67052	16.0915	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191219	41.79	41.79	40.38	40.83	20258	36.0206	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191219	10.69	10.76	10.62	10.75	47201	9.013	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191219	6.25	6.27	6.22	6.27	514226	5.2778	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191219	22.13	22.25	21.58	21.77	22012	20.1566	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191219	7.88	7.925	7.88	7.89	299424	6.6528	up	up	correct
IGT.US	International Game Technology PLC	20191219	15.06	15.365	15	15.02	1750085	14.4458	down	up	incorrect
IHC.US	Independence Holding Company	20191219	41.85	42.15	41.46	41.72	11021	40.6221	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191219	8.12	8.14	8.0886	8.11	89189	6.7187	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191219	66.33	66.96	66.31	66.88	102240	65.363	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191219	10.63	10.67	10.55	10.57	57762	9.2763	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20191219	10.43	10.48	10.4	10.44	10292	9.2114	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191219	20.08	20.23	20.08	20.18	126121	19.4074	up	up	correct
IIIN.US	Insteel Industries Inc	20191219	23.85	24.07	23.56	24.02	62985	21.3152	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191219	15.34	15.38	15.32	15.34	78353	13.9618
IIPR.US	PA	20191219	29.6121	29.94	29.5176	29.5176	914	25.673	down	down	correct
IMAX.US	IMAX Corporation	20191219	22.14	22.16	21.88	22.07	329285	22.07	down	down	correct
INFO.US	IHS Markit Ltd	20191219	74.14	75.32	74.14	74.73	1548557	73.5125	up	up	correct
INFY.US	Infosys Limited	20191219	10.29	10.3	10.1644	10.27	7302820	9.832	down	up	incorrect
ING.US	ING Groep N.V	20191219	12.16	12.1699	12.08	12.09	2164590	11.4711	down	down	correct
INGR.US	Ingredion Incorporated	20191219	90.01	90.72	89.325	90.65	434071	85.294	up	up	correct
INN.US	Summit Hotel Properties Inc	20191219	12.17	12.22	12.14	12.15	850528	11.967	down	down	correct
INS.US	Intelligent Systems Corporation	20191219	43.05	43.6	42.33	42.42	31842	42.42	down	down	correct
INSI.US	Insight Select Income Fund	20191219	20.5	20.5667	20.5	20.54	12776	17.8665	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191219	72.16	72.3185	70.12	70.58	210178	70.58	down	down	correct
INSW.US	PA	20191219	26.06	26.06	25.95	26.055	4210	25.5029	down	up	incorrect
INT.US	World Fuel Services Corporation	20191219	43.45	43.45	42.89	43.14	322590	41.815	down	down	correct
INVH.US	Invitation Homes Inc	20191219	28.9	29.24	28.76	29.23	4669887	28.0895	up	up	correct
IO.US	ION Geophysical Corporation	20191219	8.93	9.1	8.85	8.86	65160	8.86	down	down	correct
IP.US	International Paper Company	20191219	46.62	46.66	45.8	45.97	4022920	39.8405	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191219	22.53	22.84	22.45	22.79	3020053	20.9255	up	up	correct
IPI.US	Intrepid Potash Inc	20191219	2.43	2.57	2.42	2.55	79610	25.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191219	12.56	12.56	12.5	12.52	131408	11.3826	down	down	correct
IQV.US	IQVIA Holdings Inc	20191219	147.09	149.81	146.48	149.69	1638095	149.69	up	up	correct
IR.US	Ingersoll Rand Inc	20191219	36.49	36.84	36.21	36.49	816012	35.0406
IRL.US	The New Ireland Fund Inc	20191219	9.8	9.8299	9.7601	9.81	6343	7.8444	up	up	correct
IRM.US	Iron Mountain Incorporated	20191219	31.79	32.03	31.6758	31.91	2728834	27.6361	up	up	correct
IRT.US	Independence Realty Trust Inc	20191219	14.09	14.11	13.88	13.92	415267	12.757	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20191219	15.13	15.1414	15.1	15.13	258861	12.8595
ISG.US	ING Groep N.V. PERP DBT 6.125	20191219	26.325	26.3999	26.308	26.38	13217	26.38	up	up	correct
IT.US	Gartner Inc	20191219	152.15	154.46	151.88	154.23	571585	154.23	up	down	incorrect
ITCB.US	Itaú Corpbanca	20191219	8.42	8.76	8.3979	8.63	32783	7.6233	up	up	correct
ITGR.US	Integer Holdings Corporation	20191219	80.5	80.79	79.88	80.19	185262	80.19	down	up	incorrect
ITT.US	ITT Inc	20191219	72.64	73.43	72.16	73.35	491310	71.7843	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20191219	8.8735	9.0134	8.8735	8.9835	13686190	6.8612	up	up	correct
ITW.US	Illinois Tool Works Inc	20191219	178.68	179.13	177.85	178.46	1043812	170.2304	down	down	correct
IVC.US	Invacare Corporation	20191219	9.7	9.97	9.4	9.46	340052	9.4288	down	up	incorrect
IVH.US	Ivy Funds	20191219	13.77	13.78	13.66	13.7	74890	11.643	down	down	correct
IVR.US	PC	20191219	26.4	26.4	26.2	26.35	14204	22.4091	down	down	correct
IVZ.US	Invesco Ltd	20191219	18.4	18.62	18.325	18.43	4993126	16.89	up	up	correct
IX.US	ORIX Corporation	20191219	83.87	83.94	83.6624	83.93	14638	79.7115	up	up	correct
J.US	Jacobs Engineering Group Inc	20191219	88.09	88.54	87.64	88.54	666580	87.2085	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191219	9.8	9.94	9.57	9.63	51289	9.63	down	down	correct
JBGS.US	JBG SMITH Properties	20191219	39.32	39.84	39.16	39.82	614426	37.5961	up	up	correct
JBL.US	Jabil Inc	20191219	41.33	42.1	41.27	41.89	2806740	41.2465	up	up	correct
JBT.US	John Bean Technologies Corporation	20191219	113.13	113.13	110.96	112.51	173720	111.7215	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191219	14.48	14.51	14.36	14.4	31102	12.021	down	down	correct
JCI.US	Johnson Controls International plc	20191219	40.47	40.865	40.315	40.76	5532650	38.9851	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191219	9.96	10.175	9.946	10.04	77905	8.8707	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20191219	10.81	10.88	10.79	10.81	60346	9.255
JEF.US	Jefferies Financial Group Inc	20191219	21.54	21.645	21.26	21.28	1112750	20.044	down	down	correct
JELD.US	JELD	20191219	24.21	24.235	23.19	23.86	633996	23.86	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191219	8.81	9.08	8.81	9.05	39846	8.1454	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191219	7.99	8.0199	7.95	7.99	9181	7.3941
JFR.US	Nuveen Floating Rate Income Fund	20191219	9.88	9.92	9.86	9.89	310074	8.5683	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191219	16.25	16.34	16.25	16.33	48107	13.8978	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191219	10.7155	11.85	10.63	11.6	126743	10.5162	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191219	10.01	10.09	10	10.06	142591	9.4952	up	down	incorrect
JHG.US	Janus Henderson Group plc	20191219	24.84	25.02	24.5982	24.96	836650	22.4912	up	up	correct
JHI.US	John Hancock Investors Trust	20191219	17.65	17.68	17.53	17.68	12639	15.0239	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191219	14.31	14.47	14.31	14.43	37150	12.9737	up	up	correct
JHX.US	James Hardie Industries plc	20191219	19.6	19.69	19.59	19.69	6787	19.0678	up	up	correct
JILL.US	J.Jill Inc	20191219	1.03	1.07	1.01	1.02	506581	5.1	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191219	21.61	21.99	21.61	21.84	1049539	21.84	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191219	171.35	172.395	170.24	170.62	303859	170.62	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191219	21.9	21.95	21.81	21.95	25176	19.9391	up	up	correct
JMIA.US	Jumia Technologies AG	20191219	5.55	5.6622	5.4	5.66	584336	5.66	up	down	incorrect
JMM.US	Nuveen Multi	20191219	7.4	7.4	7.27	7.39	3341	6.7291	down	up	incorrect
JMP.US	JMP Group LLC	20191219	3.16	3.266	3.16	3.21	50690	3.1066	up	up	correct
JNJ.US	Johnson & Johnson	20191219	143.89	145.88	143.61	145.35	9874889	138.0246	up	up	correct
JNPR.US	Juniper Networks Inc	20191219	24.17	24.52	24.05	24.43	3625341	22.9093	up	down	incorrect
JOE.US	The St. Joe Company	20191219	20.2	20.2	19.66	19.75	281871	19.5728	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191219	8.79	8.89	8.79	8.8681	59243	7.9315	up	up	correct
JP.US	Jupai Holdings Limited	20191219	1.56	1.59	1.56	1.56	14834	1.56
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191219	10.32	10.37	10.31	10.32	173286	8.9617
JPI.US	Nuveen Preferred and Income Term Fund	20191219	25.53	25.54	25.43	25.53	56023	22.3476
JPS.US	Nuveen Preferred Securities Income Fund	20191219	10.01	10.05	10	10.01	297378	8.7672
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191219	24.98	25.15	24.98	25.13	9400	22.2999	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191219	7.52	7.57	7.51	7.55	658630	5.8105	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191219	18.11	18.19	18.1001	18.14	76327	15.3293	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191219	9.76	9.85	9.76	9.82	182370	8.5114	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191219	10.4	10.4398	10.38	10.41	59820	8.8351	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191219	14.94	14.99	14.91	14.97	42588	12.9472	up	up	correct
JT.US	Jianpu Technology Inc	20191219	1.55	1.67	1.52	1.56	245332	12.48	up	up	correct
JTA.US	Nuveen Tax	20191219	11.88	11.92	11.82	11.88	45147	10.2685
JTD.US	Nuveen Tax	20191219	17.26	17.43	17.05	17.17	46607	14.8504	down	down	correct
JWN.US	Nordstrom Inc	20191219	40.26	40.78	39.9497	40.74	4520096	40.2209	up	up	correct
K.US	Kellogg Company	20191219	66.94	67.1309	66.55	66.78	1336434	62.1087	down	up	incorrect
KAI.US	Kadant Inc	20191219	105.16	105.7405	104.66	104.99	52434	103.3522	down	down	correct
KAMN.US	Kaman Corporation	20191219	67.59	67.98	67.09	67.28	176032	64.8972	down	down	correct
KAR.US	KAR Auction Services Inc	20191219	21.47	21.565	21.31	21.33	1502087	21.0446	down	down	correct
KB.US	KB Financial Group Inc	20191219	42.44	42.59	42.25	42.47	51583	39.1381	up	up	correct
KBH.US	KB Home	20191219	33.24	33.24	32.32	32.69	2158909	31.8104	down	up	incorrect
KBR.US	KBR Inc	20191219	30.06	30.1	29.53	29.75	1117790	28.9111	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20191219	22.09	22.09	21.36	21.41	3696	17.5477	down	down	correct
KEP.US	Korea Electric Power Corporation	20191219	12.06	12.12	11.89	12.06	139534	11.5119
KEX.US	Kirby Corporation	20191219	84.63	87.42	83.33	86.64	896263	86.64	up	up	correct
KEY.US	PK	20191219	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191219	103.92	104.61	103.22	103.86	1203410	103.86	down	down	correct
KF.US	The Korea Fund Inc	20191219	29.33	29.5	29.33	29.5	9131	22.8045	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191219	1.7	1.7286	1.66	1.69	132251	1.69	down	down	correct
KFY.US	Korn Ferry	20191219	41.43	42.07	41.26	41.91	324929	41.0705	up	up	correct
KGC.US	Kinross Gold Corporation	20191219	4.28	4.34	4.215	4.31	19667924	4.1984	up	up	correct
KIM.US	PM	20191219	26.2	26.2	26.1	26.1	28221	23.5595	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191219	15.53	15.58	15.5064	15.57	48941	12.8997	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191219	41.87	41.94	41.27	41.59	819609	40.349	down	down	correct
KLR.US	Kaleyra Inc	20191219	8.05	8.05	7.12	7.37	33000	7.37	down	down	correct
KMB.US	Kimberly	20191219	135.56	136.8	135.03	136.74	1139086	128.3356	up	up	correct
KMI.US	Kinder Morgan Inc	20191219	20.72	20.85	20.68	20.84	9717869	18.2237	up	up	correct
KMPR.US	Kemper Corporation	20191219	77.96	78.36	77.68	78.22	222860	75.5408	up	up	correct
KMT.US	Kennametal Inc	20191219	37.36	37.48	36.63	36.98	755980	35.1904	down	up	incorrect
KMX.US	CarMax Inc	20191219	98.42	98.88	97.26	98.79	2005467	98.79	up	up	correct
KN.US	Knowles Corporation	20191219	21.74	21.84	21.58	21.8	716144	21.8	up	up	correct
KNL.US	Knoll Inc	20191219	27.43	27.67	26.25	26.36	468837	25.488	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191219	19.51	19.75	19.4797	19.58	202372	15.2797	up	up	correct
KNX.US	Knight	20191219	36.16	36.56	35.74	35.77	1579911	35.2127	down	up	incorrect
KO.US	The Coca	20191219	54.04	54.34	53.92	54.32	15150940	50.9174	up	up	correct
KODK.US	Eastman Kodak Company	20191219	3.64	3.65	3.33	3.49	419911	3.49	down	down	correct
KOF.US	Coca	20191219	61.94	61.94	61.3	61.56	75842	55.5181	down	down	correct
KOP.US	Koppers Holdings Inc	20191219	37.64	38.03	37.25	37.87	147551	37.87	up	up	correct
KOS.US	Kosmos Energy Ltd	20191219	5.51	5.59	5.4	5.41	5125400	5.3181	down	down	correct
KR.US	The Kroger Co	20191219	28.4	28.975	28.36	28.76	8431096	27.596	up	up	correct
KRA.US	Kraton Corporation	20191219	24.58	24.93	24.58	24.85	117084	24.85	up	up	correct
KRC.US	Kilroy Realty Corporation	20191219	82.51	82.845	82.11	82.49	770220	77.4913	down	down	correct
KRG.US	Kite Realty Group Trust	20191219	18.54	18.63	18.31	18.63	769531	17.2492	up	up	correct
KRO.US	Kronos Worldwide Inc	20191219	13.2	13.89	13.18	13.62	800518	12.1958	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20191219	17	17.2	16.715	16.93	150082	13.9935	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20191219	11.96	12.01	11.89	11.91	26815	10.8533	down	down	correct
KSS.US	Kohl's Corporation	20191219	50.66	50.8	49.93	50.48	2606440	47.8064	down	down	correct
KSU.US	P	20191219	27.3926	27.3926	27.3926	27.3926	33	25.7546
KT.US	KT Corporation	20191219	11.44	11.5053	11.37	11.46	893521	10.4385	up	up	correct
KTB.US	Kontoor Brands Inc	20191219	40.09	40.84	40.08	40.22	701852	38.0301	up	up	correct
KTF.US	DWS Municipal Income Trust	20191219	11.42	11.4491	11.36	11.39	87125	10.4331	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191219	32.21	32.21	32.06	32.06	700	28.3193	down	down	correct
KTN.US	Credit	20191219	32	32.105	31.79	31.91	1977	28.1467	down	up	incorrect
KW.US	Kennedy	20191219	22.38	22.51	22.25	22.29	404849	20.1519	down	down	correct
KWR.US	Quaker Chemical Corporation	20191219	162.07	163.99	161.42	163.95	112439	161.423	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191219	14.41	14.52	14.21	14.36	1429597	11.505	down	down	correct
L.US	Loews Corporation	20191219	51.24	51.34	50.96	51.17	1013306	50.621	down	down	correct
LAC.US	Lithium Americas Corp	20191219	3.14	3.26	3.14	3.23	168806	3.23	up	up	correct
LAD.US	Lithia Motors Inc	20191219	160.26	162	158.33	161.16	271385	159.2576	up	up	correct
LADR.US	Ladder Capital Corp	20191219	17.54	17.72	17.54	17.68	670698	15.3748	up	up	correct
LAIX.US	LAIX Inc	20191219	4.11	4.32	3.95	4.14	125290	4.14	up	down	incorrect
LAZ.US	Lazard Ltd	20191219	38.88	39.15	38.7	38.81	1432300	35.1971	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191219	11.15	11.22	10.9	11	1077900	10.9092	down	down	correct
LC.US	LendingClub Corporation	20191219	12.8	12.9	12.3	12.31	425779	12.31	down	down	correct
LCI.US	Lannett Company Inc	20191219	9.24	9.58	9.13	9.13	1151106	9.13	down	down	correct
LCII.US	LCI Industries	20191219	104.7	106.42	103.65	105.93	183004	100.895	up	up	correct
LDOS.US	Leidos Holdings Inc	20191219	95.44	96.55	94.36	96.28	1337516	93.5296	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191219	26.25	26.75	26.16	26.27	105957	22.4769	up	up	correct
LEA.US	Lear Corporation	20191219	140.24	142.02	139.57	141.58	1157062	138.9889	up	down	incorrect
LEAF.US	Leaf Group Ltd	20191219	4.12	4.41	4.06	4.3	86867	4.3	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191219	51.55	51.65	51.13	51.26	1242800	47.42	down	down	correct
LEJU.US	Leju Holdings Limited	20191219	1.8	1.93	1.8	1.9	188181	1.9	up	down	incorrect
LEN.US	Lennar Corporation	20191219	56.14	56.4333	55.095	55.24	4809216	54.1326	down	down	correct
LENB.US	Lennar Corporation	20191219	44.79	44.86	43.79	44.07	62712	43.1017	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191219	8.5	8.54	8.45	8.49	110234	7.6966	down	down	correct
LEVI.US	Levi Strauss & Co	20191219	19.62	19.75	19.35	19.53	850729	19.1347	down	down	correct
LFC.US	China Life Insurance Company Limited	20191219	13.57	13.58	13.51	13.58	285076	12.2923	up	down	incorrect
LGC.US	U	20191219	10.23	10.29	10.23	10.29	100122	8.9073	up	up	correct
LGF.US	B	20191219	8.88	9.035	8.74	9.02	1031529	9.02	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191219	9.45	9.68	9.4	9.6	1010470	9.6	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191219	16.22	16.2795	16.11	16.23	97963	13.5123	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191219	168.66	170.25	168.565	169.1	644962	169.1	up	up	correct
LHX.US	L3Harris Technologies Inc	20191219	198.22	198.97	196.15	197.41	1288740	190.2553	down	up	incorrect
LII.US	Lennox International Inc	20191219	244.1	245.02	238.07	238.36	431374	232.5669	down	down	correct
LIN.US	Linde plc	20191219	207.94	209.45	207.66	209.4	1205193	202.9261	up	up	correct
LINX.US	Linx S.A	20191219	7.84	7.99	7.78	7.93	293700	7.7687	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191219	0.8536	0.91	0.8536	0.9098	67147	0.9098	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20191219	10.17	10.3	9.85	9.86	703261	9.86	down	down	correct
LLY.US	Eli Lilly and Company	20191219	129.08	130.99	128.34	130.85	4423412	126.3737	up	up	correct
LMT.US	Lockheed Martin Corporation	20191219	380.99	384.68	380.23	383.15	899285	362.582	up	down	incorrect
LNC.US	Lincoln National Corporation	20191219	60.77	60.77	59.98	60.13	3507015	56.0813	down	down	correct
LND.US	BrasilAgro	20191219	4.41	4.48	4.4	4.4	28207	3.9197	down	up	incorrect
LNN.US	Lindsay Corporation	20191219	95.35	96	94.78	95.87	51193	93.9329	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191219	7.17	7.42	6.86	7.23	385442	6.8194	up	up	correct
LOW.US	Lowe's Companies Inc	20191219	119.33	120.57	118.9	120.21	4501980	116.4495	up	down	incorrect
LPG.US	Dorian LPG Ltd	20191219	14.4	15.01	14.39	14.94	443614	13.7995	up	up	correct
LPI.US	Laredo Petroleum Inc	20191219	2.82	2.9	2.785	2.83	226333	56.6	up	up	correct
LPL.US	LG Display Co. Ltd	20191219	6.87	6.99	6.86	6.94	378826	6.94	up	up	correct
LPX.US	Louisiana	20191219	28.97	29.84	28.79	29.67	2977180	28.7033	up	down	incorrect
LRN.US	Stride Inc	20191219	19.98	20.13	19.66	19.77	269994	19.77	down	down	correct
LSI.US	Life Storage Inc	20191219	105.66	106.74	105.37	106.73	343947	66.1657	up	up	correct
LSPD.US	Lightspeed POS Inc	20191219	27	27.0164	26.9323	27.0088	1100	27.0088	up	up	correct
LTC.US	LTC Properties Inc	20191219	44.12	44.62	44.12	44.53	257318	39.2315	up	up	correct
LTHM.US	Livent Corporation	20191219	8.77	8.96	8.65	8.81	1827700	8.81	up	up	correct
LUB.US	Luby's Inc	20191219	2.19	2.23	2.17	2.2	11062	1.3389	up	up	correct
LUMN.US	Lumen Technologies Inc	20191219	13.24	13.41	13.22	13.33	10798680	11.495	up	up	correct
LUV.US	Southwest Airlines Co	20191219	53.51	54.2	53.51	54.08	3833839	53.8727	up	up	correct
LVS.US	Las Vegas Sands Corp	20191219	68.97	69.5	68.7248	69.18	2779408	67.8269	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191219	84.39	84.91	83.89	84.2	1027523	81.9432	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191219	19.09	19.09	18.66	19	83026	17.8962	down	down	correct
LXP.US	PC	20191219	56.87	56.87	56.87	56.87	0	50.6977
LXU.US	LSB Industries Inc	20191219	4.55	4.81	4.55	4.67	148385	3.5923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191219	95.51	95.73	94.695	95.33	1517880	87.3694	down	down	correct
LYG.US	Lloyds Banking Group plc	20191219	3.31	3.31	3.26	3.29	7009181	2.9631	down	down	correct
LYV.US	Live Nation Entertainment Inc	20191219	64	70.65	63.42	69.83	6889269	69.83	up	up	correct
LZB.US	La	20191219	31.37	31.92	31.11	31.81	260291	30.9554	up	up	correct
M.US	Macy's Inc	20191219	16.46	16.51	15.96	16.08	20759349	15.2384	down	down	correct
MA.US	Mastercard Incorporated	20191219	294.49	298.18	294.11	297.53	2538119	294.49	up	up	correct
MAA.US	PI	20191219	65.5	66.65	64.52	66.65	525	58.4466	up	up	correct
MAC.US	The Macerich Company	20191219	26.6	27.28	26.517	27.27	3226079	24.0488	up	up	correct
MAIN.US	Main Street Capital Corporation	20191219	43.45	43.55	43.33	43.51	163242	37.7738	up	up	correct
MAN.US	ManpowerGroup Inc	20191219	95.57	96.24	94.775	95.88	229886	91.0721	up	up	correct
MANU.US	Manchester United plc	20191219	18.68	19	18.47	18.93	114879	18.5012	up	up	correct
MAS.US	Masco Corporation	20191219	47.32	47.54	46.7	47.17	2937014	45.8467	down	down	correct
MATX.US	Matson Inc	20191219	39.54	40.48	39.54	40.38	103396	38.8466	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191219	10.82	10.88	10.8	10.86	85053	9.8843	up	up	correct
MAXR.US	Maxar Technologies Inc	20191219	12.93	13.6	12.9	13.4	2352162	13.3532	up	up	correct
MBI.US	MBIA Inc	20191219	9.24	9.435	9.22	9.38	1609494	9.38	up	up	correct
MBSC.US	UN	20191219	15	15	15	15	2000	15
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191219	10	10.01	9.9	9.96	4061548	7.794	down	up	incorrect
MC.US	Moelis & Company	20191219	32.07	32.44	31.84	32.29	584974	26.0569	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191219	14.28	14.3	14.23	14.25	65325	13.0933	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191219	48	48.43	47.36	47.87	25288	47.87	down	down	correct
MCD.US	McDonald's Corporation	20191219	195.46	197.175	195.25	197.06	3346806	187.9597	up	down	incorrect
MCI.US	Barings Corporate Investors	20191219	16.55	16.6	16.5038	16.5541	23787	14.4002	up	up	correct
MCK.US	McKesson Corporation	20191219	137.2	137.92	134.66	135.61	1541882	132.9836	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191219	6.52	6.6	6.49	6.53	99102	5.2755	up	up	correct
MCO.US	Moody's Corporation	20191219	235.58	240.06	235.58	238.2	900533	234.5001	up	up	correct
MCR.US	MFS Charter Income Trust	20191219	8.33	8.37	8.33	8.37	84694	7.0912	up	up	correct
MCS.US	The Marcus Corporation	20191219	33.19	33.33	32.6	32.81	181510	32.5933	down	down	correct
MCY.US	Mercury General Corporation	20191219	48.71	49.05	48.62	48.89	303136	44.1994	up	up	correct
MD.US	MEDNAX Inc	20191219	28.4	28.66	27.66	27.9	917027	27.9	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191219	38.26	38.27	37.36	37.55	494766	32.5516	down	down	correct
MDLA.US	Medallia Inc	20191219	31.02	31.5	30.82	31.41	625817	31.41	up	up	correct
MDLQ.US	Medley LLC	20191219	17.24	17.24	17	17.2	5784	13.1513	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191219	16.16	16.475	16.0988	16.33	20223	12.0832	up	up	correct
MDP.US	Meredith Corporation	20191219	35.73	35.825	34.95	35.09	534780	34.333	down	down	correct
MDT.US	Medtronic plc	20191219	113.9	114.3	112.77	113.49	5116571	108.0126	down	down	correct
MDU.US	MDU Resources Group Inc	20191219	29.68	29.68	29.43	29.5	1819221	27.7451	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191219	9.2	9.34	9.06	9.31	133000	9.31	up	up	correct
MED.US	Medifast Inc	20191219	95.2	106.5	93.91	103.16	1019340	95.8213	up	up	correct
MEI.US	Methode Electronics Inc	20191219	40.63	40.63	40.08	40.14	183723	39.1235	down	down	correct
MER.US	PK	20191219	26.65	26.82	26.63	26.82	41900	25.2351	up	up	correct
MFC.US	Manulife Financial Corporation	20191219	19.97	19.97	19.72	19.82	1853195	17.8916	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20191219	3.13	3.15	3.11	3.12	179470	2.8852	down	down	correct
MFGP.US	Micro Focus International plc	20191219	13.95	14.11	13.76	14.05	535331	12.123	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191219	13.22	13.292	13.22	13.25	268041	12.2124	up	up	correct
MFM.US	MFS Municipal Income Trust	20191219	7.12	7.13	7.11	7.13	84286	6.5085	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191219	26.175	26.2	26.1736	26.1736	607	23.9452	down	down	correct
MFV.US	MFS Special Value Trust	20191219	6.45	6.5029	6.4489	6.475	4825	5.415	up	down	incorrect
MG.US	Mistras Group Inc	20191219	14.3	14.38	14.175	14.38	94483	14.38	up	up	correct
MGA.US	Magna International Inc	20191219	56.39	56.39	55.77	55.88	404727	53.0329	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20191219	4.57	4.57	4.55	4.57	107612	4.0811
MGM.US	MGM Resorts International	20191219	33.29	33.545	33.121	33.26	4379281	32.9976	down	down	correct
MGP.US	MGM Growth Properties LLC	20191219	30.38	30.85	30.38	30.74	2453995	26.973	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191219	26.88	27.11	26.88	27.11	31372	24.2983	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191219	24.98	25.117	24.76	24.87	47016	22.1651	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20191219	12.39	12.72	12.34	12.62	1308171	12.55	up	up	correct
MH.US	PD	20191219	5.5	6.98	5.5	6.98	28119	6.98	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191219	16.85	16.94	16.82	16.88	13300	15.4032	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191219	7.75	7.77	7.64	7.74	22394	7.2315	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191219	12.13	12.18	12.05	12.15	192205	11.0975	up	up	correct
MHK.US	Mohawk Industries Inc	20191219	136	136.4508	135.315	136.02	359918	136.02	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191219	18.74	18.98	18.4	18.8	16115	18.0675	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191219	13.62	13.63	13.565	13.62	57406	12.4539
MHNC.US	Maiden Holdings North America Ltd	20191219	21.599	22.67	21.598	22.5	8692	18.9287	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191219	42.94	43.25	42.85	43.24	792500	2.5006	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191219	3.76	3.78	3.75	3.78	414206	3.2589	up	down	incorrect
MITT.US	PC	20191219	26.1044	26.33	26.0451	26.33	25165	22.1302	up	down	incorrect
MIXT.US	MiX Telematics Limited	20191219	12.45	12.53	12.24	12.48	136273	11.9516	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191219	14.06	14.1	14.04	14.04	35245	12.8488	down	down	correct
MKC.US	V	20191219	84.175	84.25	84.175	84.25	1000	81.76	up	up	correct
MKL.US	Markel Corporation	20191219	1138.69	1147.6	1128	1141.68	47329	1141.68	up	up	correct
MLI.US	Mueller Industries Inc	20191219	31.76	31.95	31.14	31.26	246926	30.4418	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191219	274.2	276.29	271.03	272.96	532654	268.5412	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191219	10.56	11	10.56	10.95	4079	10.95	up	down	incorrect
MLR.US	Miller Industries Inc	20191219	37.8	37.8	36.7	36.9	40799	35.3824	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191219	111.3	112.665	111.14	112.21	1430389	108.6239	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191219	21.32	21.42	21.2	21.33	62626	19.3886	up	up	correct
MMI.US	Marcus & Millichap Inc	20191219	36.84	37.28	36.66	37.25	136516	37.25	up	up	correct
MMM.US	3M Company	20191219	169.62	172.58	169.15	172.15	2757612	160.864	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191219	62.95	63.355	62.13	62.45	1367054	51.9523	down	down	correct
MMS.US	Maximus Inc	20191219	73.64	74.27	73.15	74.19	461034	72.08	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191219	6.1	6.13	6.1	6.13	142851	5.2409	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191219	13.54	13.54	13.395	13.4	139359	12.393	down	down	correct
MN.US	Manning & Napier Inc	20191219	1.91	1.91	1.78	1.86	58044	1.7896	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191219	15.31	15.47	15.24	15.4	10588	14.2411	up	up	correct
MNR.US	PC	20191219	25	25.005	24.9612	24.9985	53230	22.1292	down	down	correct
MNRL.US	Brigham Minerals Inc	20191219	18.85	18.96	18.37	18.42	458700	15.4989	down	up	incorrect
MO.US	Altria Group Inc	20191219	51.45	51.55	50.695	50.79	9877214	42.5454	down	down	correct
MOD.US	Modine Manufacturing Company	20191219	7.88	7.95	7.72	7.74	531320	7.74	down	up	incorrect
MODN.US	Model N Inc	20191219	34.75	35.05	33.85	34.25	411990	34.25	down	down	correct
MOG.US	A	20191219	86.59	87.62	86.16	87.03	163200	85.106	up	up	correct
MOGU.US	MOGU Inc	20191219	2.11	2.21	2.11	2.18	48074	2.18	up	up	correct
MOH.US	Molina Healthcare Inc	20191219	136.82	138.835	134.91	135.04	681541	135.04	down	down	correct
MOS.US	The Mosaic Company	20191219	20.6	21.14	20.38	20.6	5663055	20.1918
MOV.US	Movado Group Inc	20191219	21.84	21.955	21.6	21.76	255948	21.1048	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191219	14.117	14.14	14.07	14.07	11334	12.901	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191219	61.04	61.41	60.32	61.13	5252145	55.5334	up	up	correct
MPLX.US	MPLX LP	20191219	25.95	26.1331	25.7	25.82	3081658	19.8487	down	down	correct
MPV.US	Barings Participation Investors	20191219	16.17	16.2739	16.0336	16.22	3841	14.2492	up	up	correct
MPW.US	Medical Properties Trust Inc	20191219	20.13	20.39	20.09	20.34	3645280	18.2851	up	up	correct
MPX.US	Marine Products Corporation	20191219	15.7	15.78	14.81	14.94	25894	14.0882	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191219	12.98	13.02	12.96	12.99	51683	11.8733	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191219	15	15.08	14.99	15.04	38902	13.7072	up	up	correct
MRC.US	MRC Global Inc	20191219	13.98	14.1	13.9	13.95	1184764	13.95	down	down	correct
MRK.US	Merck & Co. Inc	20191219	89.8217	90.0215	89.422	89.9216	7610966	80.248	up	up	correct
MRO.US	Marathon Oil Corporation	20191219	13.37	13.473	13.15	13.18	11183660	12.8584	down	down	correct
MS.US	PL	20191219	25.14	25.19	25.11	25.18	249239	23.0352	up	up	correct
MSA.US	MSA Safety Incorporated	20191219	126.66	126.81	125.445	125.96	118007	122.9853	down	down	correct
MSB.US	Mesabi Trust	20191219	23.43	23.73	23.27	23.68	63495	19.708	up	up	correct
MSCI.US	MSCI Inc	20191219	256.98	260.29	256.98	259.78	687083	255.895	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191219	9.56	9.65	9.56	9.63	98845	8.7065	up	up	correct
MSGS.US	W	20191219	284.72	290.71	284.72	290.17	96958	288.2767	up	up	correct
MSI.US	Motorola Solutions Inc	20191219	159.35	161.925	158.7719	161.11	2527982	156.2912	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20191219	75.94	77.47	75.62	77.36	554205	64.0937	up	up	correct
MT.US	ArcelorMittal	20191219	18.2	18.43	18.2	18.3	1929318	18.1306	up	up	correct
MTB.US	M&T Bank Corporation	20191219	168.34	169.15	167.64	168.4	526296	157.4874	up	up	correct
MTD.US	Mettler	20191219	778.72	787.31	776.405	786.59	172837	786.59	up	down	incorrect
MTDR.US	Matador Resources Company	20191219	16.9	17.58	16.84	17.27	4618968	17.2027	up	down	incorrect
MTG.US	MGIC Investment Corporation	20191219	14.43	14.44	14.2	14.31	4193509	13.685	down	down	correct
MTH.US	Meritage Homes Corporation	20191219	62.18	62.32	61	61.69	950000	61.69	down	down	correct
MTL.US	P	20191219	0.7	0.7	0.699	0.7	4315	0.7
MTN.US	Vail Resorts Inc	20191219	248.78	249	241.52	245.05	416560	239.0512	down	down	correct
MTOR.US	Meritor Inc	20191219	24.52	24.525	23.65	23.69	656353	23.69	down	down	correct
MTR.US	Mesa Royalty Trust	20191219	6.69	7	6.5897	6.83	6748	6.152	up	up	correct
MTRN.US	Materion Corporation	20191219	59.5	59.85	58.98	59	227652	58.1483	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191219	21.05	21.16	20.99	21.03	66174	20.2101	down	down	correct
MTW.US	The Manitowoc Company Inc	20191219	17.49	17.51	17.12	17.2	260976	17.2	down	down	correct
MTX.US	Minerals Technologies Inc	20191219	57.36	58.26	57.25	58.12	247498	57.7496	up	down	incorrect
MTZ.US	MasTec Inc	20191219	62.73	63.94	62.475	63.56	853622	63.56	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191219	14.89	14.89	14.8	14.84	37187	13.5121	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191219	13.84	13.88	13.81	13.87	157447	12.7451	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191219	12.57	12.61	12.56	12.59	32116	11.5075	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191219	5.5	5.52	5.48	5.5	680789	5.192
MUH.US	BlackRock MuniHoldings Fund II Inc	20191219	15.44	15.44	15.3	15.3	10564	14.4138	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191219	14.17	14.23	14.14	14.22	60761	13.0685	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191219	14.31	14.42	14.3	14.3	53994	12.9484	down	down	correct
MUR.US	Murphy Oil Corporation	20191219	25.49	25.91	25.3099	25.48	2060439	23.7276	down	down	correct
MUSA.US	Murphy USA Inc	20191219	119.25	119.94	117.68	118.12	309174	117.0664	down	down	correct
MUX.US	McEwen Mining Inc	20191219	1.08	1.14	1.06	1.13	7864178	1.13	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191219	9.09	9.12	9.06	9.09	158716	8.3179
MVO.US	MV Oil Trust	20191219	6.36	6.4408	6.3	6.38	34154	4.9638	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191219	14.84	14.93	14.7996	14.86	36234	13.5337	up	down	incorrect
MWA.US	Mueller Water Products Inc	20191219	11.74	11.8	11.68	11.78	658492	11.3739	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20191219	11.84	11.9	11.62	11.69	134976	11.69	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191219	11.6	11.7298	11.6	11.67	11859	11.67	up	down	incorrect
MXF.US	The Mexico Fund Inc	20191219	14	14.07	13.93	13.99	120692	13.148	down	down	correct
MXL.US	MaxLinear Inc	20191219	21.09	21.21	20.86	21.09	253076	21.09
MYC.US	Blackrock MuniYield California Fund Inc	20191219	14.08	14.12	13.99	14.06	64536	12.9875	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20191219	14.55	14.55	14.52	14.54	36860	13.2345	down	down	correct
MYE.US	Myers Industries Inc	20191219	17.36	17.51	17.2	17.36	147004	16.2725
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191219	13.42	13.5	13.42	13.46	132270	12.3748	up	down	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191219	15.61	15.61	15.29	15.31	45913	13.8432	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191219	13.06	13.06	12.98	13.01	76935	11.9196	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191219	16.03	16.31	15.51	16.07	1301984	16.07	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191219	14.9	14.92	14.86	14.88	139891	14.2608	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20191219	14.57	14.6	14.57	14.57	278827	13.9143
NAN.US	Nuveen New York Quality Municipal Income Fund	20191219	14.17	14.2	14.07	14.19	56207	13.6011	up	up	correct
NAT.US	Nordic American Tankers Limited	20191219	4.46	4.89	4.46	4.86	5484249	4.2467	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191219	13.51	13.59	13.48	13.5	29766	12.9935	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191219	21.35	21.3658	21.3	21.33	37488	19.1947	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191219	37.08	37.21	36.73	36.75	248974	35.0275	down	down	correct
NBR.US	Nabors Industries Ltd	20191219	2.87	3.13	2.84	3.09	268351	150.9886	up	up	correct
NC.US	NACCO Industries Inc	20191219	48.98	49.11	48.31	48.99	17331	46.2607	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20191219	10.61	10.65	10.48	10.48	37435	9.874	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191219	54.79	55.74	54.785	55.34	2071761	55.34	up	up	correct
NCR.US	NCR Corporation	20191219	34.61	34.68	34.32	34.47	535116	34.47	down	down	correct
NCV.US	PA	20191219	26.0944	26.2208	26.0527	26.13	5300	23.6948	up	up	correct
NCZ.US	PA	20191219	25.7	25.77	25.7	25.7043	2600	25.0196	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191219	4.25	4.36	4.22	4.32	279338	32.6249	up	down	incorrect
NEA.US	Nuveen AMT	20191219	14.3	14.3	14.27	14.28	429471	13.6566	down	down	correct
NEM.US	Newmont Corporation	20191219	41	41.07	40.63	40.88	5743257	38.7278	down	down	correct
NEP.US	NextEra Energy Partners LP	20191219	53.05	53.45	52.64	52.91	381954	49.2739	down	down	correct
NET.US	Cloudflare Inc	20191219	17.4	18.15	17.4	18	580045	18	up	up	correct
NETI.US	Eneti Inc	20191219	5.74	6.29	5.74	6.29	61941	61.5367	up	up	correct
NEU.US	NewMarket Corporation	20191219	481.87	485.91	480.72	484.91	65927	464.3476	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191219	14.91	14.99	14.83	14.93	37664	14.0245	up	up	correct
NEW.US	Puxin Limited	20191219	9.23	9.47	9.2	9.34	204175	9.34	up	up	correct
NEWR.US	New Relic Inc	20191219	68.34	68.6	67.66	68.15	1301039	68.15	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191219	6.74	6.89	6.7	6.73	1701066	6.73	down	down	correct
NEXA.US	Nexa Resources S.A	20191219	8.48	8.82	8.48	8.6	74952	7.7199	up	up	correct
NFG.US	National Fuel Gas Company	20191219	47.24	47.555	47.24	47.3	368729	43.6676	up	up	correct
NFH.US	WS	20191219	10.2	10.2	10.03	10.03	8847	8.4501	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191219	13.25	13.35	13.2	13.26	262519	11.3019	up	up	correct
NGG.US	National Grid plc	20191219	62.29	62.45	62.08	62.27	2354541	56.1164	down	down	correct
NGL.US	PC	20191219	25.753	25.7877	25.6	25.7601	3935	20.5215	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191219	12.38	12.45	12.07	12.1	29911	12.1	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191219	9.75	9.96	9.6	9.62	78028	8.13	down	down	correct
NGVT.US	Ingevity Corporation	20191219	88.82	89.66	88.37	88.6	191961	88.6	down	down	correct
NHI.US	National Health Investors Inc	20191219	79.7	80.26	79.4744	80.16	214222	70.3427	up	up	correct
NI.US	PB	20191219	27.43	27.54	27.43	27.52	24533	24.4693	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191219	13.89	13.89	13.83	13.88	39750	13.3607	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191219	22.96	23.2	22.86	23.19	72788	19.075	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191219	10.55	10.59	10.488	10.59	18603	10.2555	up	up	correct
NINE.US	Nine Energy Service Inc	20191219	7.1	7.39	7.01	7.17	105887	7.17	up	up	correct
NIO.US	NIO Inc	20191219	2.69	2.73	2.61	2.62	36387929	2.62	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191219	13.8808	13.94	13.82	13.87	24016	13.4001	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20191219	45.37	45.76	44.99	44.99	933945	41.6852	down	down	correct
NKE.US	NIKE Inc	20191219	100.5	101.27	99.63	101.15	12370928	99.4474	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191219	12.41	12.48	12.4061	12.45	44470	11.9636	up	down	incorrect
NKX.US	Nuveen California AMT	20191219	15.13	15.14	15.05	15.12	85103	14.5027	down	down	correct
NL.US	NL Industries Inc	20191219	4.08	4.16	3.96	3.99	9135	3.6946	down	down	correct
NLS.US	Nautilus Inc	20191219	1.9	1.9089	1.79	1.82	409059	1.82	down	down	correct
NLSN.US	Nielsen Holdings plc	20191219	19.87	20.2	19.8646	20.09	4239860	19.5968	up	down	incorrect
NLY.US	PI	20191219	26.12	26.12	25.98	26.0249	35360	23.0727	down	down	correct
NM.US	PH	20191219	7.74	8	7.56	7.79	14586	7.79	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191219	15.48	15.52	15.384	15.44	121700	13.897	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20191219	11.31	11.31	11.216	11.3	6863	10.94	down	down	correct
NMK.US	PC	20191219	104.11	108	104.11	108	171	100.0438	up	up	correct
NMM.US	Navios Maritime Partners L.P	20191219	17.62	18.3502	17.62	18.2	93757	16.6181	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191219	8	8.022	7.99	8.022	2337	8.022	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191219	7.74	8	7.56	7.79	14586	7.79	up	up	correct
NMR.US	Nomura Holdings Inc	20191219	5.15	5.17	5.13	5.16	112864	4.7872	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191219	14.16	14.22	14.15	14.15	10143	13.5874	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191219	14.35	14.39	14.24	14.24	1507	13.7353	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191219	14.19	14.2	14.16	14.17	299571	13.4285	down	down	correct
NNI.US	Nelnet Inc	20191219	61.93	62.16	60.32	60.49	89193	58.9784	down	down	correct
NNN.US	National Retail Properties Inc	20191219	51.99	52.27	51.88	52.22	818963	47.1302	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191219	10.53	10.53	10.42	10.47	12008	6.5095	down	down	correct
NOA.US	North American Construction Group Ltd	20191219	11.76	12.035	11.7	11.97	98698	11.6768	up	up	correct
NOAH.US	Noah Holdings Limited	20191219	34.65	35.36	34.45	35.32	184869	35.32	up	up	correct
NOC.US	Northrop Grumman Corporation	20191219	338.79	343.49	338.01	342.21	1460597	332.0797	up	up	correct
NOK.US	Nokia Corporation	20191219	3.61	3.63	3.57	3.59	16346720	3.59	down	down	correct
NOMD.US	Nomad Foods Limited	20191219	21.57	21.84	21.52	21.68	1156994	21.68	up	up	correct
NOV.US	NOV Inc	20191219	23.7	24.35	23.67	24.34	3192425	24.1206	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191219	11	11.18	10.85	10.98	90500	10.98	down	down	correct
NOW.US	ServiceNow Inc	20191219	277.45	279.11	275.3304	278.48	1433649	278.48	up	down	incorrect
NP.US	Neenah Inc	20191219	71.91	72.29	71.29	71.99	62148	66.9508	up	up	correct
NPK.US	National Presto Industries Inc	20191219	88.81	89.08	87.81	88.75	61625	78.0171	down	down	correct
NPO.US	EnPro Industries Inc	20191219	67.28	67.86	66.69	67.71	79150	65.6815	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191219	8.62	8.785	8.54	8.76	846454	8.76	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191219	14.6	14.61	14.57	14.59	18357	14.0798	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191219	14.22	14.22	14.18	14.18	22626	13.491	down	down	correct
NR.US	Newpark Resources Inc	20191219	6.1	6.24	6.1	6.14	476614	6.14	up	down	incorrect
NRG.US	NRG Energy Inc	20191219	39.78	40.63	39.74	40.31	2793259	37.66	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191219	16.43	16.626	16.22	16.34	1190328	13.5418	down	down	correct
NRK.US	Nuveen New York AMT	20191219	13.49	13.5	13.46	13.48	62551	12.9274	down	down	correct
NRP.US	Natural Resource Partners L.P	20191219	20.19	20.19	19.27	19.51	85122	16.3922	down	down	correct
NRT.US	North European Oil Royalty Trust	20191219	5.39	5.471	5.36	5.43	27950	4.6745	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191219	26.88	26.889	26.77	26.81	12400	24.2333	down	up	incorrect
NS.US	PC	20191219	24.64	24.65	24.5	24.55	25331	20.1813	down	down	correct
NSA.US	PA	20191219	32.67	32.92	32.46	32.58	429740	30.2203	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20191219	191.86	193.42	191.42	191.92	1698435	185.3687	up	up	correct
NSCO.US	WS	20191219	3.95	4.12	3.93	4.03	130085	2.461	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191219	5.88	5.91	5.88	5.88	589871	5.0683
NSP.US	Insperity Inc	20191219	85.06	86.2	83.945	86.19	604978	81.2907	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191219	37.72	37.9	37.45	37.51	126186	33.4636	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191219	11.51	11.61	11.4	11.55	780347	102.8713	up	down	incorrect
NTP.US	Nam Tai Property Inc	20191219	8.65	8.72	8.47	8.68	66110	8.68	up	up	correct
NTR.US	Nutrien Ltd	20191219	48.5	49.23	48.19	48.31	993790	44.5135	down	down	correct
NTZ.US	Natuzzi S.p.A	20191219	1.542	1.6001	1.542	1.6001	3093	1.6001	up	down	incorrect
NUE.US	Nucor Corporation	20191219	57.16	57.25	56.45	56.53	1410913	53.2838	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191219	15.33	15.4	15.33	15.39	21929	14.7841	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191219	39.68	40.43	39.42	40.4	477536	37.7086	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20191219	10.7	10.72	10.6	10.68	318842	10.3448	down	up	incorrect
NUW.US	Nuveen AMT	20191219	16.57	16.6	16.5	16.51	56360	15.8857	down	down	correct
NVG.US	Nuveen AMT	20191219	16.46	16.49	16.44	16.46	181903	15.5915
NVGS.US	Navigator Holdings Ltd	20191219	12.99	13.5	12.99	13.32	82650	13.32	up	up	correct
NVR.US	NVR Inc	20191219	3756.78	3760.75	3689.4	3705.49	30763	3705.49	down	down	correct
NVRO.US	Nevro Corp	20191219	110.41	111.62	109.12	111.5	296512	111.5	up	up	correct
NVS.US	Novartis AG	20191219	94.27	94.36	93.97	94.27	1654204	87.4594
NVST.US	Envista Holdings Corporation	20191219	28.54	28.84	28.25	28.42	21962873	28.42	down	down	correct
NVT.US	nVent Electric plc	20191219	25.19	25.24	24.9	25.05	1517813	23.603	down	down	correct
NVTA.US	Invitae Corporation	20191219	17.18	17.42	16.83	16.94	1374484	16.94	down	down	correct
NWG.US	NatWest Group plc	20191219	6.52	6.52	6.44	6.46	1190335	5.8643	down	down	correct
NWN.US	Northwest Natural Holding Company	20191219	72.97	73.49	72.7	73.33	143167	68.237	up	up	correct
NX.US	Quanex Building Products Corporation	20191219	18.93	19	18.5441	18.67	253087	18.0471	down	down	correct
NXC.US	Nuveen California Select Tax	20191219	16.66	16.67	16.3401	16.42	9084	15.3612	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191219	14.47	14.51	14.44	14.47	37078	13.8134
NXN.US	Nuveen New York Select Tax	20191219	13.9	13.9	13.88	13.89	1198	13.0072	down	down	correct
NXP.US	Nuveen Select Tax	20191219	16.7	16.8	16.6	16.63	46700	15.5755	down	down	correct
NXQ.US	Nuveen Select Tax	20191219	15.22	15.3	15.14	15.17	19254	14.202	down	up	incorrect
NXR.US	Nuveen Select Tax	20191219	16.34	16.35	16.25	16.28	18028	15.2282	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20191219	43.41	43.85	42.88	43.67	183695	41.1975	up	down	incorrect
NYCB.US	PU	20191219	50.5	50.5	50.3	50.43	5973	50.43	down	down	correct
NYT.US	The New York Times Company	20191219	33.44	33.58	33.16	33.23	1163624	32.8402	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191219	16.38	16.38	16.31	16.31	157144	15.5549	down	up	incorrect
O.US	Realty Income Corporation	20191219	72.09	72.78	72.06	72.35	1693821	66.2736	up	up	correct
OAK.US	PB	20191219	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191219	65.5	65.68	64.91	65.47	1267947	63.6969	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20191219	9.85	10	9.5	9.88	893531	9.88	up	up	correct
OCN.US	Ocwen Financial Corporation	20191219	1.42	1.42	1.35	1.35	617904	20.25	down	down	correct
ODC.US	Oil	20191219	36.8	37.61	36.8	37.21	10375	35.0945	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191219	20.04	20.29	19.94	20.16	372798	19.8693	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20191219	28.83	28.91	28.7	28.82	412782	26.4644	down	down	correct
OFG.US	OFG Bancorp	20191219	22.97	23.38	22.93	23.2	289320	22.3751	up	up	correct
OGE.US	OGE Energy Corp	20191219	44.13	44.25	43.79	44.17	840865	40.1196	up	down	incorrect
OGS.US	ONE Gas Inc	20191219	94.59	95.5	94.59	94.86	597554	89.4643	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191219	40.74	41.4	40.72	41.36	2261563	35.2627	up	up	correct
OI.US	O	20191219	11.57	11.65	11.51	11.59	1605311	11.5421	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191219	7.89	7.94	7.88	7.94	21598	7.1973	up	down	incorrect
OIBR.US	C	20191219	0.92	0.93	0.87	0.88	288413900	0.88	down	down	correct
OII.US	Oceaneering International Inc	20191219	15.01	15.21	14.96	15.08	1333775	15.08	up	up	correct
OIS.US	Oil States International Inc	20191219	16.7	17.18	16.7	16.84	482230	16.84	up	up	correct
OKE.US	ONEOK Inc	20191219	73.94	74.43	73.79	73.98	2297610	61.6887	up	up	correct
OLN.US	Olin Corporation	20191219	17.4	17.515	17.355	17.48	1647841	16.2013	up	up	correct
OLP.US	One Liberty Properties Inc	20191219	27.46	27.72	27.31	27.66	41718	23.5354	up	up	correct
OMC.US	Omnicom Group Inc	20191219	79.44	79.76	79.2	79.61	1834661	73.4551	up	down	incorrect
OMF.US	OneMain Holdings Inc	20191219	44.16	44.29	43.85	43.97	922400	31.4041	down	down	correct
OMI.US	Owens & Minor Inc	20191219	5.33	5.4358	5.07	5.14	1472812	5.1325	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191219	6.86	6.87	6.67	6.83	359500	6.83	down	down	correct
ONTO.US	Onto Innovation Inc	20191219	35.29	35.49	34.89	35.44	138647	35.44	up	up	correct
OOMA.US	Ooma Inc	20191219	12.91	13.08	12.71	12.99	134895	12.99	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191219	27.96	28.01	27.66	27.99	28163	25.7237	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191219	9.05	9.17	9.04	9.06	1771577	8.789	up	down	incorrect
ORA.US	Ormat Technologies Inc	20191219	73.88	75.56	73.47	75.52	328453	74.5525	up	up	correct
ORAN.US	Orange S.A	20191219	14.64	14.85	14.62	14.76	1474384	12.8799	up	up	correct
ORC.US	Orchid Island Capital Inc	20191219	5.8	5.855	5.8	5.84	357768	4.2873	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20191219	18.15	18.6778	18	18.34	310391	14.8585	up	up	correct
ORCL.US	Oracle Corporation	20191219	53.3	53.6	53.04	53.24	11910120	51.5256	down	down	correct
ORI.US	Old Republic International Corporation	20191219	22.14	22.34	22.035	22.27	1806093	18.2826	up	up	correct
ORN.US	Orion Group Holdings Inc	20191219	4.86	5.02	4.79	4.99	167321	4.99	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191219	2.33	2.49	2.33	2.39	498134	2.39	up	up	correct
OSK.US	Oshkosh Corporation	20191219	92.87	93.39	92.235	93.27	649668	90.6373	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191219	26.56	26.6	26.11	26.18	1583500	25.6101	down	down	correct
OVV.US	Ovintiv Inc	20191219	4.5	4.555	4.44	4.49	2545412	20.7993	down	down	correct
OXM.US	Oxford Industries Inc	20191219	77.14	77.41	76.26	76.66	85339	73.7188	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191219	38.52	38.96	38.46	38.7	7469391	37.4312	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191219	123.13	123.13	121.05	121.89	113219	117.8828	down	down	correct
PACK.US	Ranpak Holdings Corp	20191219	7.29	7.48	7.29	7.33	136623	7.33	up	up	correct
PAG.US	Penske Automotive Group Inc	20191219	52.22	52.47	51.83	52.34	344836	50.4606	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20191219	31.88	32.37	31.82	32.03	2108920	32.03	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191219	15.55	15.78	15.4914	15.54	9055	14.3952	down	up	incorrect
PAM.US	Pampa Energía S.A	20191219	15.38	16.32	15.36	15.48	793237	15.48	up	up	correct
PAR.US	PAR Technology Corporation	20191219	30.5	31.21	30.32	31	155943	31	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191219	24.13	24.44	23.73	24.39	230243	24.39	up	up	correct
PAYC.US	Paycom Software Inc	20191219	259.03	262.77	259.03	261.76	285638	261.76	up	up	correct
PB.US	Prosperity Bancshares Inc	20191219	71.9	72.22	71.58	71.87	432240	67.6511	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191219	37.29	37.305	36.7899	36.87	1391839	31.97	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191219	26.15	26.19	26.0671	26.18	7755	22.8989	up	down	incorrect
PBF.US	PBF Energy Inc	20191219	31.35	31.47	30.98	31.26	1568206	30.9197	down	down	correct
PBFX.US	PBF Logistics LP	20191219	21.18	21.34	21.06	21.2	59439	17.2956	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191219	40.64	40.8	39.79	39.86	310679	39.86	down	up	incorrect
PBI.US	Pitney Bowes Inc	20191219	4.12	4.18	4.06	4.09	5212941	3.7936	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191219	15.83	15.95	15.805	15.86	10588540	12.746	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191219	15	15.12	14.94	15.02	4310150	13.0549	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191219	4.01	4.23	4.01	4.14	264751	3.6595	up	up	correct
PBY.US	Prospect Capital Corporation	20191219	25.546	25.65	25.461	25.62	6403	23.3467	up	up	correct
PCF.US	High Income Securities Fund	20191219	8.92	8.9603	8.9	8.91	67328	7.1379	down	down	correct
PCG.US	PG&E Corporation	20191219	11.08	11.45	10.86	10.92	29178551	10.92	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191219	25.09	25.14	24.814	24.86	756181	20.4037	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191219	10.05	10.05	9.95	9.95	24654	9.1485	down	down	correct
PCM.US	PCM Fund Inc	20191219	11.32	11.382	11.31	11.33	21454	9.473	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191219	18.79	18.79	18.6	18.65	95808	15.9569	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20191219	20.15	20.19	19.94	19.94	66371	19.1158	down	up	incorrect
PD.US	PagerDuty Inc	20191219	24.63	25.22	24.5	24.6	898337	24.6	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191219	32.62	32.73	32.39	32.56	214212	26.7888	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191219	21.63	21.87	21.59	21.86	518936	19.9053	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191219	1.37	1.4553	1.37	1.41	46709	28.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191219	17.62	17.78	17.59	17.73	97086	15.1528	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191219	32.37	32.92	32.32	32.89	3288193	30.1467	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191219	59.35	59.75	58.64	58.65	3911188	54.6967	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191219	5.34	5.53	5.34	5.43	909827	4.9086	up	up	correct
PEN.US	Penumbra Inc	20191219	159.25	159.64	158.055	159.09	244049	159.09	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20191219	15.95	16.01	15.9	15.91	86112	14.1059	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191219	15.46	15.54	15.27	15.376	49342	13.5368	down	down	correct
PFE.US	Pfizer Inc	20191219	39	39.15	38.81	38.97	22294742	34.186	down	down	correct
PFGC.US	Performance Food Group Company	20191219	48.34	48.965	48.21	48.31	866662	48.31	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191219	11.68	11.71	11.65	11.7	62959	9.6657	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191219	10.48	10.57	10.43	10.52	612073	8.6783	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191219	12.3	12.45	12.2592	12.298	27194	10.6962	down	up	incorrect
PFS.US	Provident Financial Services Inc	20191219	25.26	25.27	25.08	25.14	106939	22.7133	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191219	33.76	34.01	33.55	33.92	458911	33.0564	up	down	incorrect
PG.US	The Procter & Gamble Company	20191219	124.16	125.2	123.9	124.92	6630198	118.9197	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191219	11.74	11.74	11.63	11.67	108934	9.7607	down	down	correct
PGR.US	The Progressive Corporation	20191219	71.21	71.55	70.79	71.11	2985383	64.3004	down	down	correct
PGRE.US	Paramount Group Inc	20191219	13.63	13.81	13.61	13.77	1004759	12.7747	up	up	correct
PGTI.US	PGT Innovations Inc	20191219	15.16	15.33	15.07	15.3	265428	15.3	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20191219	21.01	21.0692	20.8682	20.94	24361	17.7705	down	down	correct
PH.US	Parker	20191219	206.16	206.95	205.1	206.27	781391	199.9426	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191219	10.78	10.8	10.74	10.8	60523	9.3874	up	up	correct
PHG.US	Koninklijke Philips N.V	20191219	48.4	48.47	48.21	48.32	418546	45.514	down	down	correct
PHI.US	PLDT Inc	20191219	19.78	19.93	19.58	19.6	260553	17.1587	down	down	correct
PHK.US	PIMCO High Income Fund	20191219	7.55	7.55	7.48	7.49	678025	6.1485	down	down	correct
PHM.US	PulteGroup Inc	20191219	38.8	39.115	38.305	38.6	6158407	37.6958	down	down	correct
PHR.US	Phreesia Inc	20191219	26.68	26.75	25.6	26.09	333163	26.09	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191219	9.31	9.39	9.3	9.38	199469	7.7558	up	up	correct
PHX.US	PHX Minerals Inc	20191219	11.775	11.775	11.31	11.39	37985	11.0219	down	down	correct
PII.US	Polaris Inc	20191219	99.77	100.4764	98.92	98.97	421512	94.4061	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191219	4.78	4.84	4.7695	4.83	266473	4.1407	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20191219	18.85	19	18.85	18.97	50311	16.7821	up	up	correct
PING.US	Ping Identity Holding Corp	20191219	22.47	23.67	22.47	23.32	663249	23.32	up	down	incorrect
PINS.US	Pinterest Inc	20191219	18.53	19.4	18.42	19.09	11655920	19.09	up	down	incorrect
PIPR.US	Piper Sandler Companies	20191219	81.2	81.28	80.22	80.66	68300	74.9677	down	down	correct
PJT.US	PJT Partners Inc	20191219	44.58	44.63	43.9	44.03	138066	42.105	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191219	25.63	25.87	25.52	25.85	1494214	23.9099	up	up	correct
PKD.US	Parker Drilling Company	20191219	0.072	0.072	0.071	0.071	112046	0.071	down	down	correct
PKE.US	Park Aerospace Corp	20191219	16.54	16.65	16.39	16.41	65217	14.5543	down	down	correct
PKG.US	Packaging Corporation of America	20191219	111.81	112.63	111.14	111.67	644148	105.1055	down	down	correct
PKI.US	PerkinElmer Inc	20191219	94.84	96.19	94.68	95.7	426323	95.2569	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191219	27.46	27.59	27.3	27.48	72100	22.8888	up	up	correct
PKX.US	POSCO	20191219	52.49	52.78	52.38	52.51	184989	49.3349	up	down	incorrect
PLAN.US	Anaplan Inc	20191219	52.96	53.48	52.51	53.07	1656974	53.07	up	down	incorrect
PLD.US	Prologis Inc	20191219	87.51	87.7	87.065	87.31	3127821	83.3975	down	down	correct
PLNT.US	Planet Fitness Inc	20191219	73	73.4992	72.64	73.38	553019	73.38	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191219	54.6	54.6	53.88	54.32	123443	51.1314	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191219	18.67	18.8	18.51	18.54	97252	16.2737	down	down	correct
PM.US	Philip Morris International Inc	20191219	85.9	86.24	85.5953	85.99	5989161	76.6606	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20191219	15.15	15.2088	15.03	15.03	78364	14.2954	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20191219	15.9	15.94	15.8	15.84	88907	15.0964	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191219	8.07	8.09	8.07	8.09	99985	7.32	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191219	13.29	13.37	13.29	13.31	58527	11.9399	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191219	22.41	22.645	22.41	22.55	1133350	18.6934	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191219	12.54	12.599	12.51	12.54	50803	11.9826
PNC.US	The PNC Financial Services Group Inc	20191219	160.27	160.95	158.72	159.53	1577590	149.1602	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20191219	13.98	13.98	13.93	13.94	3509	13.3686	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191219	11.88	11.88	11.85	11.85	26210	11.3629	down	down	correct
PNM.US	PNM Resources Inc	20191219	51.7	51.98	51.16	51.39	590094	48.7353	down	down	correct
PNR.US	Pentair plc	20191219	45.7	45.725	45.33	45.45	888675	44.0822	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191219	88.57	89.26	88.25	89.25	1342139	82.2837	up	down	incorrect
POLY.US	Plantronics Inc	20191219	25.63	26.7	25.63	26.69	618975	26.4077	up	up	correct
POR.US	Portland General Electric Company	20191219	56.26	56.5	56.06	56.35	362140	51.9131	up	down	incorrect
POST.US	Post Holdings Inc	20191219	106.51	108.0221	106.41	107.35	658558	107.35	up	down	incorrect
PPG.US	PPG Industries Inc	20191219	131.76	132.81	130.76	132.42	1007406	128.135	up	up	correct
PPL.US	PPL Corporation	20191219	35.88	35.93	35.34	35.72	6115840	31.8916	down	down	correct
PPT.US	Putnam Premier Income Trust	20191219	5.49	5.52	5.48	5.51	250310	4.6872	up	up	correct
PRA.US	ProAssurance Corporation	20191219	36.08	37.09	36.015	37.08	402142	35.6824	up	up	correct
PRG.US	PROG Holdings Inc	20191219	59.0849	59.6494	58.7251	59.1148	573400	49.9422	up	up	correct
PRGO.US	Perrigo Company plc	20191219	53.93	54.46	53.72	54.46	847524	52.3127	up	up	correct
PRI.US	Primerica Inc	20191219	135.23	135.235	134.32	134.94	155559	131.5902	down	down	correct
PRLB.US	Proto Labs Inc	20191219	101	101.19	98.4	99.55	93534	99.55	down	down	correct
PRMW.US	Primo Water Corporation	20191219	13.35	13.385	13.24	13.27	561977	12.8658	down	up	incorrect
PRO.US	PROS Holdings Inc	20191219	61.7	62.2	60.15	60.66	304228	60.66	down	down	correct
PRS.US	Prudential Financial Inc	20191219	27.13	27.38	27.13	27.33	32571	24.6687	up	up	correct
PRT.US	PermRock Royalty Trust	20191219	5.94	5.95	5.61	5.675	134110	4.9441	down	down	correct
PRTY.US	Party City Holdco Inc	20191219	1.9	2.01	1.875	1.99	3291078	1.99	up	down	incorrect
PRU.US	Prudential Financial Inc	20191219	95.44	95.44	94.13	94.24	3429593	84.5139	down	down	correct
PSA.US	Public Storage	20191219	208	210.27	207.1336	210.12	693118	196.8155	up	up	correct
PSB.US	PZ	20191219	24.68	24.69	24.6	24.62	189475	22.6616	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191219	31.11	31.82	30.79	31.17	49142	26.5123	up	up	correct
PSN.US	Parsons Corporation	20191219	40.88	41.266	40.63	40.9	268631	40.9	up	up	correct
PSO.US	Pearson plc	20191219	7.98	8.05	7.92	8	500659	7.5087	up	up	correct
PSTG.US	Pure Storage Inc	20191219	17.13	17.15	16.95	17.01	2080155	17.01	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20191219	16.108	16.29	16.1	16.28	24700	14.7789	up	up	correct
PSX.US	Phillips 66	20191219	113.41	113.62	112.49	112.81	1924496	102.2197	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20191219	59.81	60.35	59.18	60.28	530078	49.2569	up	up	correct
PTR.US	PetroChina Company Limited	20191219	49.03	49.15	48.81	48.96	89490	42.4524	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191219	18.6	18.64	18.52	18.61	211466	15.6295	up	down	incorrect
PUK.US	Prudential plc	20191219	37.63	37.7	37.36	37.46	441930	35.1571	down	down	correct
PUKPRA.US	PUKPRA	20191219	27.16	27.4503	27.16	27.4	10694	25.0637	up	up	correct
PUMP.US	ProPetro Holding Corp	20191219	10.96	11.05	10.84	10.94	1309983	10.94	down	down	correct
PVG.US	Pretium Resources Inc	20191219	10.34	10.37	10.235	10.35	797339	10.35	up	down	incorrect
PVH.US	PVH Corp	20191219	106.47	106.86	104.59	104.66	847691	104.5091	down	down	correct
PVL.US	Permianville Royalty Trust	20191219	1.9	1.92	1.8	1.8148	75198	1.5627	down	down	correct
PWR.US	Quanta Services Inc	20191219	40.65	40.86	40.43	40.8	1528160	40.485	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191219	145.5	147.5	144.86	147.21	1453976	137.901	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191219	9.57	9.598	9.52	9.52	7575	9.1175	down	down	correct
PYS.US	PPlus Trust Series RRD	20191219	19.338	19.7	19.1774	19.1774	3782	16.258	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20191219	11.38	11.4168	11.35	11.37	31447	10.8918	down	down	correct
PZN.US	Pzena Investment Management Inc	20191219	8.6	8.61	8.25	8.3	44778	7.4523	down	down	correct
QD.US	Qudian Inc	20191219	4.74	4.86	4.61	4.7	2571359	4.7	down	down	correct
QGEN.US	QIAGEN N.V	20191219	41.02	41.37	40.88	41.31	1645418	41.31	up	up	correct
QSR.US	Restaurant Brands International Inc	20191219	64.88	65.6055	64.79	65.01	1643767	60.4247	up	up	correct
QTWO.US	Q2 Holdings Inc	20191219	79.55	79.55	78.7	79.44	274114	79.44	down	down	correct
QUOT.US	Quotient Technology Inc	20191219	10.62	10.62	9.51	9.91	1161820	9.91	down	down	correct
QVCC.US	QVCC	20191219	25.49	25.52	25.445	25.49	328900	22.8017
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191219	25.7	25.74	25.63	25.715	21341	22.6474	up	down	incorrect
R.US	Ryder System Inc	20191219	52.51	53.61	52.14	52.64	624011	48.3304	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20191219	21.88	21.92	21.82	21.82	118528	17.0098	down	up	incorrect
RACE.US	Ferrari N.V	20191219	166	167.45	165.69	166.52	186418	164.4393	up	down	incorrect
RAD.US	Rite Aid Corporation	20191219	10.99	12.5	10.96	11.84	37696379	11.84	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191219	48.31	48.8	47.85	48.8	241954	48.8	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191219	42.89	43.3588	42.88	43.23	432995	41.8907	up	up	correct
RBC.US	Regal Beloit Corporation	20191219	85.69	85.79	84.995	85.37	189885	83.299	down	down	correct
RC.US	Ready Capital Corporation	20191219	15.51	15.58	15.435	15.48	431275	12.0876	down	down	correct
RCB.US	Ready Capital Corporation	20191219	26.25	26.49	26.186	26.2	14400	24.8223	down	down	correct
RCF.US	UN	20191219	45.4	45.6	45	45.3	427199	45.3	down	down	correct
RCI.US	Rogers Communications Inc	20191219	47.86	49.59	47.845	49.36	528175	45.3052	up	up	correct
RCL.US	Royal Caribbean Group	20191219	126.81	127.41	126.17	126.85	1952317	125.6032	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191219	9.11	9.22	9.1	9.19	154499	7.7031	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191219	8.36	8.82	8.3	8.77	106290	8.77	up	down	incorrect
RDN.US	Radian Group Inc	20191219	25.75	25.75	25.325	25.42	1355356	24.1022	down	up	incorrect
RDS.US	B	20191219	59.9	59.95	59.68	59.74	2632812	56.8315	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191219	40.65	40.72	40.41	40.58	122712	39.9184	down	down	correct
RE.US	Everest Re Group Ltd	20191219	275.8	277.305	274.57	275.55	257983	261.6567	down	down	correct
RELX.US	RELX PLC	20191219	24.92	24.94	24.765	24.87	189339	23.6166	down	down	correct
RENN.US	Renren Inc	20191219	0.75	0.761	0.7401	0.7452	24894	2.2356	down	down	correct
RES.US	RPC Inc	20191219	4.9	5.02	4.9	4.99	3320203	4.99	up	up	correct
REV.US	Revlon Inc	20191219	22.6	22.96	22.28	22.65	55999	22.65	up	up	correct
REVG.US	REV Group Inc	20191219	12.68	13.7	12.4	12.75	1278684	12.4779	up	up	correct
REX.US	REX American Resources Corporation	20191219	84.5	85.24	83.9	84.15	55040	84.15	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20191219	44.87	45.1	44.66	44.9	937822	43.2704	up	up	correct
REZI.US	Resideo Technologies Inc	20191219	12.28	12.52	11.98	12.1	1909321	12.1	down	down	correct
RF.US	Regions Financial Corporation	20191219	17.33	17.39	17.19	17.3	7615444	16.0254	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191219	14.25	14.38	14.2426	14.32	104595	12.2865	up	up	correct
RFL.US	Rafael Holdings Inc	20191219	18.3	18.68	17.55	17.63	41689	17.63	down	down	correct
RFP.US	Resolute Forest Products Inc	20191219	3.97	4.1	3.93	3.97	1172647	3.6796
RGA.US	Reinsurance Group of America Incorporated	20191219	165.47	165.63	163.81	164.18	234560	156.0679	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191219	46.65	47.21	46.46	47.15	114884	41.5015	up	up	correct
RGS.US	Regis Corporation	20191219	17.25	17.84	17.01	17.65	339788	17.65	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191219	11.54	11.54	11.42	11.51	14901	8.9449	down	down	correct
RH.US	RH	20191219	220.9	226.87	220.5	223.06	927887	223.06	up	up	correct
RHI.US	Robert Half International Inc	20191219	61.59	62.04	61.16	61.95	744917	59.5182	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191219	87.53	87.69	86.47	86.88	409032	83.647	down	down	correct
RIG.US	Transocean Ltd	20191219	6.05	6.21	6.04	6.11	12522620	6.11	up	up	correct
RIO.US	Rio Tinto Group	20191219	58.89	58.98	58.365	58.48	1462718	48.6062	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191219	16.11	16.15	16.06	16.09	87947	12.2394	down	down	correct
RJF.US	Raymond James Financial Inc	20191219	90.68	91.12	90.44	91.05	577841	58.7013	up	up	correct
RL.US	Ralph Lauren Corporation	20191219	119.03	119.12	117.04	117.53	950459	113.6441	down	down	correct
RLGY.US	Realogy Holdings Corp	20191219	10.51	10.53	9.8	10.09	3379900	10.09	down	down	correct
RLI.US	RLI Corp	20191219	91.3	91.34	90.5	90.88	150316	86.6092	down	down	correct
RLJ.US	RLJ Lodging Trust	20191219	17.86	18.04	17.77	18.04	1183980	17.6025	up	down	incorrect
RM.US	Regional Management Corp	20191219	30.77	31.37	30.75	30.96	48441	30.0961	up	up	correct
RMD.US	ResMed Inc	20191219	156.65	156.67	155.14	156.04	466611	153.6357	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191219	22.15	22.2	22.05	22.2	27453	19.3794	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191219	19.57	19.72	19.57	19.66	86700	17.4889	up	up	correct
RMPL.US	P	20191219	26.2	26.2	25.9485	26	1842	26	down	up	incorrect
RMT.US	Royce Micro	20191219	8.4	8.43	8.38	8.39	130096	7.2347	down	down	correct
RNG.US	RingCentral Inc	20191219	166.35	168.12	165.41	167.49	980691	167.49	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191219	7	7.22	6.76	6.76	23601	6.76	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191219	23.32	23.4685	23.19	23.29	172115	20.4152	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191219	198.23	198.34	196.44	197.79	208671	194.346	down	down	correct
ROG.US	Rogers Corporation	20191219	129.36	130.74	128.77	129.68	106617	129.68	up	up	correct
ROK.US	Rockwell Automation Inc	20191219	203.68	204.15	202.25	202.84	918347	195.9631	down	down	correct
ROL.US	Rollins Inc	20191219	32.94	33.09	32.63	32.75	2130166	21.4672	down	down	correct
ROP.US	Roper Technologies Inc	20191219	348.94	353.53	348.5	351.98	449445	348.1868	up	up	correct
RPM.US	RPM International Inc	20191219	74.46	74.7	73.88	74.68	782256	71.971	up	up	correct
RPT.US	RPT Realty	20191219	14.5	14.6	14.39	14.5	862510	13.5334
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191219	14.63	14.67	14.5327	14.58	448841	12.7069	down	down	correct
RRC.US	Range Resources Corporation	20191219	4.92	5.12	4.85	5	11118460	5	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191219	4.31	4.34	4.05	4.11	1457691	4.0701	down	down	correct
RRX.US	Regal Beloit Corporation	20191219	85.69	85.79	84.995	85.37	189885	83.299	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191219	120.62	121.035	120.1	120.16	376946	115.2828	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191219	18.25	18.26	18.12	18.255	38000	14.6286	up	up	correct
RSG.US	Republic Services Inc	20191219	89	89.14	88.47	88.81	1147290	85.6966	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191219	148.31	149.16	147.2	148.71	2992634	88.8474	up	up	correct
RVI.US	Retail Value Inc	20191219	6.9118	7.1644	6.891	7.1022	626402	-23.2898	up	up	correct
RVLV.US	Revolve Group Inc	20191219	16.91	17.72	16.91	17.66	796816	17.66	up	up	correct
RVT.US	Royce Value Trust Inc	20191219	14.7	14.77	14.65	14.69	214899	12.4298	down	up	incorrect
RWT.US	Redwood Trust Inc	20191219	16.63	16.7313	16.55	16.64	1126749	14.4625	up	up	correct
RXN.US	Rexnord Corporation	20191219	32.72	32.885	32.5	32.82	922491	32.3281	up	up	correct
RY.US	Royal Bank of Canada	20191219	79.13	79.29	78.75	79.15	2468670	72.9454	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191219	4.14	4.24	4.08	4.2	465413	4.2	up	down	incorrect
RYB.US	RYB Education Inc	20191219	5.63	5.79	5.47	5.52	14177	5.52	down	down	correct
RYI.US	Ryerson Holding Corporation	20191219	12	12.19	11.89	11.98	133901	11.9016	down	up	incorrect
RYN.US	Rayonier Inc	20191219	31.73	32.3	31.73	32.26	275194	30.0188	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191219	27.73	27.882	27.73	27.75	62153	24.6656	up	up	correct
SA.US	Seabridge Gold Inc	20191219	12.85	12.9	12.68	12.8	252741	12.8	down	up	incorrect
SAFE.US	Safehold Inc	20191219	39.4	39.75	38.73	39	143996	38.1859	down	up	incorrect
SAH.US	Sonic Automotive Inc	20191219	32.75	32.85	31.77	31.87	330791	31.1616	down	up	incorrect
SAIC.US	Science Applications International Corporation	20191219	84.83	86.24	84.47	85.84	357720	82.8638	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20191219	23.6	23.95	23.55	23.94	828041	23.94	up	up	correct
SAM.US	The Boston Beer Company Inc	20191219	366.01	367.92	362.25	367.42	87265	367.42	up	up	correct
SAN.US	Banco Santander S.A	20191219	4.17	4.18	4.14	4.14	5069963	4.0798	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191219	6.83	6.91	6.7	6.9	1183046	6.9	up	up	correct
SAP.US	SAP SE	20191219	133.03	133.53	132.77	133.08	454109	129.0668	up	up	correct
SAR.US	Saratoga Investment Corp	20191219	25.58	25.59	25.09	25.15	91492	22.0175	down	down	correct
SAVE.US	Spirit Airlines Inc	20191219	40.31	41.45	39.76	41.29	1996186	41.29	up	up	correct
SB.US	Safe Bulkers Inc	20191219	1.68	1.78	1.68	1.75	224442	1.75	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20191219	246.2	248.4	243.1	244	59951760	244	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20191219	17.81	17.88	17.59	17.79	1451887	17.79	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191219	9.13	9.2099	9.13	9.14	31284	8.6326	up	up	correct
SBOW.US	SilverBow Resources Inc	20191219	10.67	10.84	10.36	10.49	51912	10.49	down	down	correct
SBR.US	Sabine Royalty Trust	20191219	39.2	40.4	39.2	39.23	70100	33.3562	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191219	14.33	14.74	14.33	14.65	1025974	14.0251	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20191219	9.5	9.67	9.43	9.61	3615454	8.5822	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20191219	23.89	23.98	23.6	23.82	1016589	22.3673	down	down	correct
SCCO.US	Southern Copper Corporation	20191219	42.65	42.86	42.5	42.85	650668	39.4471	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191219	14.66	14.97	14.65	14.89	80183	11.697	up	down	incorrect
SCE.US	PL	20191219	23.052	23.12	22.94	23.03	26269	22.4082	down	down	correct
SCHW.US	The Charles Schwab Corporation	20191219	48.66	48.875	47.96	48.2	9618182	46.8391	down	down	correct
SCI.US	Service Corporation International	20191219	45.79	45.97	45.415	45.55	628853	44.0719	down	down	correct
SCL.US	Stepan Company	20191219	97.84	98.66	97.61	98.33	59091	96.2815	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191219	14.4	14.55	14.37	14.43	182994	11.7352	up	up	correct
SCPE.US	WS	20191219	0.18	0.19	0.18	0.19	605400	0.19	up	up	correct
SCS.US	Steelcase Inc	20191219	22.36	22.36	21.65	21.75	2230362	20.0218	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191219	21.21	21.705	21.1675	21.43	62980	18.4419	up	up	correct
SCX.US	The L.S. Starrett Company	20191219	5.62	5.92	5.6	5.63	17911	5.63	up	up	correct
SD.US	SandRidge Energy Inc	20191219	4.16	4.27	4.14	4.15	250019	4.15	down	down	correct
SDRL.US	Seadrill Limited	20191219	13.4	15.6	13.3	15	3553927	15	up	down	incorrect
SE.US	Sea Limited	20191219	37.75	39.2	37.63	38.82	5936131	38.82	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191219	32.44	32.99	32.32	32.81	568133	32.81	up	up	correct
SEDA.US	UN	20191219	0.21	0.21	0.19	0.2	2896800	0.2	down	down	correct
SEE.US	Sealed Air Corporation	20191219	39.99	40.53	39.69	39.85	2337603	38.6332	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191219	22.97	23.01	22.45	22.61	593556	22.3745	down	down	correct
SF.US	Stifel Financial Corp	20191219	61.82	62.21	61.47	62.1	1632331	40.5427	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191219	25.84	25.9824	25.84	25.95	6079	24.3235	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20191219	12.3	12.36	12.13	12.17	140994	11.17	down	down	correct
SFL.US	SFL Corporation Ltd	20191219	14.43	14.64	14.405	14.64	555903	12.1997	up	up	correct
SFUN.US	Fang Holdings Limited	20191219	2.01	2.07	2	2.04	137269	20.4	up	up	correct
SG.US	Sweetgreen Inc.	20191219	8.8565	8.8565	8.5	8.5	6576	8.5	down	down	correct
SGU.US	Star Group L.P	20191219	9.5	9.64	9.4839	9.6	58544	8.6002	up	down	incorrect
SHAK.US	Shake Shack Inc	20191219	60.58	62.3	60.455	61.87	2216099	61.87	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191219	39.12	39.39	38.96	39.36	58094	36.2142	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191219	29.3	29.3	28.96	29.06	33132	25.6724	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191219	20.16	20.38	19.81	19.82	1050725	15.1562	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191219	14.31	14.425	14.29	14.32	4714734	13.6534	up	up	correct
SHOP.US	Shopify Inc	20191219	395.59	401.98	391.27	393.06	1942353	393.06	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191219	9.84	9.84	9.84	9.84	100	9.84
SHW.US	The Sherwin	20191219	573.97	579.67	571.7	577.85	380350	189.4275	up	up	correct
SI.US	Silvergate Capital Corporation	20191219	16.05	16.44	16.05	16.26	99200	16.26	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191219	3.36	3.39	3.33	3.37	2837594	3.2276	up	up	correct
SIG.US	Signet Jewelers Limited	20191219	21.09	21.33	20.61	20.85	1620391	20.4576	down	up	incorrect
SII.US	Sprott Inc	20191219	2.28	2.28	2.24	2.2515	19803	21.238	down	up	incorrect
SITC.US	SITE Centers Corp	20191219	13.62	13.76	13.57	13.67	1192459	12.959	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191219	88.41	88.71	86.29	86.76	338256	86.76	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191219	45.87	46.475	45.71	45.86	911650	45.404	down	down	correct
SJI.US	South Jersey Industries Inc	20191219	32.66	33.08	32.57	32.93	799358	29.8969	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191219	26.06	26.06	25.824	26	18500	23.6386	down	down	correct
SJM.US	The J. M. Smucker Company	20191219	103.8	104.94	103.59	104.51	1053760	98.3364	up	up	correct
SJR.US	Shaw Communications Inc	20191219	20.08	20.27	20.08	20.16	552258	18.4684	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20191219	2.55	2.73	2.55	2.59	284725	2.1435	up	up	correct
SJW.US	SJW Group	20191219	71.18	71.3	70.14	70.71	89482	67.9429	down	down	correct
SKIL.US	Skillsoft Corp	20191219	10.25	10.275	10.25	10.25	7900	10.25
SKM.US	SK Telecom Co.Ltd	20191219	23.09	23.19	23.04	23.12	203947	36.0324	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191219	14.9	15.0333	14.75	14.82	3991137	13.2325	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191219	42.92	43.07	42.44	43.03	1019334	43.03	up	up	correct
SKY.US	Skyline Champion Corporation	20191219	30.7	31.05	30.02	30.59	491217	30.59	down	down	correct
SLB.US	Schlumberger Limited	20191219	39.59	39.8301	39.48	39.61	7048630	37.6317	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191219	5.8	6.06	5.67	5.69	2347065	5.611	down	down	correct
SLF.US	Sun Life Financial Inc	20191219	45.37	45.9	44.935	45.19	4058625	41.7609	down	up	incorrect
SLG.US	SL Green Realty Corp	20191219	90.342	90.632	90.052	90.532	894110	77.7428	up	up	correct
SM.US	SM Energy Company	20191219	10.7	11.065	10.62	10.82	2299496	10.6763	up	up	correct
SMAR.US	Smartsheet Inc	20191219	42.99	43.49	42.5	42.82	991844	42.82	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191219	7.5	7.51	7.47	7.47	614306	6.8343	down	down	correct
SMG.US	The Scotts Miracle	20191219	103.1	103.82	102.67	103.16	183614	97.6191	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191219	13.71	13.95	13.28	13.9	35871	13.9	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20191219	3.52	3.605	3.44	3.53	403433	50.9321	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20191219	7.76	7.7707	7.69	7.72	118101	107.1211	down	down	correct
SMP.US	Standard Motor Products Inc	20191219	52.99	53.16	52.68	52.75	62754	51.1033	down	down	correct
SNA.US	Snap	20191219	171.41	171.41	167.18	167.75	563190	159.1366	down	up	incorrect
SNAP.US	Snap Inc	20191219	15.05	15.47	15	15.46	21127027	15.46	up	up	correct
SNDR.US	Schneider National Inc	20191219	21.71	21.92	21.62	21.67	1189152	19.3913	down	down	correct
SNN.US	Smith & Nephew plc	20191219	47.66	47.9	46.73	46.9	1281550	44.989	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191219	58.46	58.72	58.36	58.5	109978	49.3305	up	up	correct
SNV.US	Synovus Financial Corp	20191219	38.75	38.86	38.31	38.37	1204170	35.1351	down	down	correct
SNX.US	TD SYNNEX	20191219	128.77	130.05	128.535	129.15	372875	63.9154	up	up	correct
SO.US	The Southern Company	20191219	63.59	63.63	62.39	63.07	8192105	58.0109	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20191219	14.19	14.625	14.06	14.47	414957	12.9477	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191219	26.13	26.2987	26.13	26.23	15815	23.7499	up	up	correct
SOL.US	ReneSola Ltd	20191219	1.44	1.51	1.44	1.4415	33706	1.4415	up	up	correct
SOLN.US	Southern Co	20191219	53.56	53.56	53.05	53.44	85800	46.7746	down	down	correct
SON.US	Sonoco Products Company	20191219	61.6	61.86	61.39	61.49	259525	57.7927	down	down	correct
SONY.US	Sony Group Corporation	20191219	68.06	68.21	67.82	67.88	670099	67.4153	down	down	correct
SOR.US	Source Capital Inc	20191219	38.46	38.66	38.3943	38.54	10641	33.2763	up	up	correct
SOS.US	SOS Limited	20191219	2.01	2.2298	1.96	2.13	147285	2.13	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20191219	10.14	10.14	10.14	10.14	13887	10.14
SPB.US	Spectrum Brands Holdings Inc	20191219	62.27	63.04	61.85	62.35	552214	59.2985	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20191219	9.51	10.5	9.51	10.37	6319302	10.37	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191219	14.6126	14.62	14.56	14.61	28353	11.8229	down	down	correct
SPG.US	Simon Property Group Inc	20191219	144.22	145.44	143.75	145.35	1788081	129.818	up	down	incorrect
SPGI.US	S&P Global Inc	20191219	268.96	272.52	268.78	272.48	1570452	268.1297	up	up	correct
SPH.US	Suburban Propane Partners L.P	20191219	22.33	22.411	22.16	22.17	133740	18.3091	down	down	correct
SPIR.US	Spire Corporation	20191219	0.0049	0.0049	0.0049	0.0049	10001	0.0049
SPLP.US	Steel Partners Holdings L.P	20191219	12.1	12.283	12.1	12.15	3740	12.15	up	up	correct
SPNT.US	SiriusPoint Ltd	20191219	10.19	10.37	10.14	10.37	495707	10.37	up	up	correct
SPOT.US	Spotify Technology S.A	20191219	150.65	150.75	148.75	149.68	1025777	149.68	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191219	76.1	76.76	74.85	75.32	1794095	75.1254	down	down	correct
SPXC.US	SPX Corporation	20191219	50.91	51.45	50.715	50.85	407241	50.85	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191219	16.23	16.4	16.23	16.35	43278	14.3631	up	up	correct
SQ.US	Square Inc	20191219	64.9	65.57	64.12	64.55	6123091	64.55	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20191219	27.2518	27.6589	26.8249	27.1228	1085654	26.064	down	down	correct
SQNS.US	Sequans Communications S.A	20191219	3	3.02	2.81	2.91	93850	2.91	down	down	correct
SR.US	Spire Inc	20191219	83.67	84.27	83.64	83.96	255595	77.7844	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20191219	48.73	49.1	48.54	48.72	1058315	42.818	down	down	correct
SRE.US	Sempra	20191219	151.56	152.26	151.12	152.03	1389969	140.8391	up	up	correct
SREA.US	Sempra Energy	20191219	26.59	26.67	26.48	26.57	169324	23.8582	down	down	correct
SRG.US	Seritage Growth Properties	20191219	39.39	39.84	39.2948	39.82	155956	39.82	up	up	correct
SRI.US	Stoneridge Inc	20191219	30.91	30.91	30.68	30.68	171599	30.68	down	down	correct
SRL.US	Scully Royalty Ltd	20191219	11.72	11.855	11.72	11.75	13622	10.8796	up	up	correct
SRLP.US	Sprague Resources LP	20191219	17.15	17.2395	17.01	17.15	28054	13.1032
SRT.US	StarTek Inc	20191219	8.05	8.05	7.91	7.91	32240	7.91	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191219	9.94	10.0371	9.92	9.98	4489	33.8523	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191219	78.22	78.22	77.445	77.99	710479	76.3764	down	down	correct
SSL.US	Sasol Limited	20191219	21.94	22.14	21.42	21.72	469178	21.72	down	down	correct
SSTK.US	Shutterstock Inc	20191219	42.71	42.8	42.23	42.45	140040	41.4762	down	down	correct
ST.US	Sensata Technologies Holding plc	20191219	53.84	54.05	53.54	53.59	538232	53.59	down	down	correct
STAG.US	STAG Industrial Inc	20191219	30.65	31.2	30.645	31.2	3863711	28.5587	up	up	correct
STAR.US	PI	20191219	25.35	25.4694	25.35	25.38	6552	21.8054	up	up	correct
STC.US	Stewart Information Services Corporation	20191219	42.2	42.565	41.71	42.19	189531	39.9244	down	down	correct
STE.US	STERIS plc	20191219	149.31	149.71	147.24	148.39	1200200	145.8411	down	down	correct
STG.US	Sunlands Technology Group	20191219	2.3927	2.6	2.3919	2.5735	8995	32.1688	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191219	23.48	23.66	23.45	23.58	47056	20.5765	up	up	correct
STL.US	Sterling Bancorp	20191219	21.54	21.6	21.14	21.24	1890182	20.5348	down	up	incorrect
STLA.US	Stellantis N.V	20191219	14.2876	14.3347	14.1887	14.2688	3867755	12.0299	down	up	incorrect
STM.US	STMicroelectronics N.V	20191219	26.64	26.96	26.52	26.81	1793769	26.4818	up	up	correct
STN.US	Stantec Inc	20191219	28.16	28.29	27.98	28.21	41506	27.3972	up	up	correct
STNG.US	Scorpio Tankers Inc	20191219	36.44	37.61	36.2476	37.55	1404845	35.6214	up	up	correct
STON.US	StoneMor Inc	20191219	1.23	1.35	1.23	1.35	89032	1.35	up	up	correct
STOR.US	STORE Capital Corporation	20191219	37.18	37.38	36.91	37.05	1778861	33.5669	down	down	correct
STT.US	State Street Corporation	20191219	80.13	80.21	79.345	79.64	2588525	74.9996	down	down	correct
STWD.US	Starwood Property Trust Inc	20191219	24.85	25.12	24.85	24.99	1804600	20.4405	up	up	correct
STZ.US	Constellation Brands Inc	20191219	184.25	186.35	184.0037	185.82	1046784	180.2714	up	down	incorrect
SU.US	Suncor Energy Inc	20191219	32.2	32.71	32.14	32.61	4456384	30.1181	up	down	incorrect
SUI.US	Sun Communities Inc	20191219	148.92	149.605	148.08	148.21	1439714	142.0102	down	down	correct
SUM.US	Summit Materials Inc	20191219	24.66	24.77	24.4	24.72	1331986	24.72	up	down	incorrect
SUN.US	Sunoco LP	20191219	31.16	31.27	30.85	31.01	229324	25.0771	down	down	correct
SUP.US	Superior Industries International Inc	20191219	3.7	3.8	3.65	3.73	279787	3.73	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191219	3.25	3.43	3.25	3.3	1010105	3.1935	up	up	correct
SUZ.US	Suzano S.A	20191219	9.6	9.76	9.6	9.69	110125	9.69	up	up	correct
SWCH.US	Switch Inc	20191219	14.65	14.79	14.5	14.77	502631	14.4764	up	down	incorrect
SWI.US	SolarWinds Corporation	20191219	18.44	18.84	18.43	18.51	599537	18.0786	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20191219	165.35	166.21	163.71	165.87	966144	160.3604	up	up	correct
SWM.US	Schweitzer	20191219	44.4	44.72	43.07	43.18	175852	39.2028	down	down	correct
SWN.US	Southwestern Energy Company	20191219	2.28	2.45	2.28	2.42	25708871	2.42	up	up	correct
SWT.US	Stanley Black Decker Inc	20191219	109.97	109.97	108.32	109.05	23100	98.5723	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191219	76.56	77.03	75.83	75.93	251247	71.1155	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191219	8.16	8.22	8.16	8.21	34411	7.1894	up	up	correct
SXC.US	SunCoke Energy Inc	20191219	5.97	6.115	5.94	6.04	850018	5.4893	up	up	correct
SXI.US	Standex International Corporation	20191219	80.83	81.11	80.51	80.6	47895	78.5741	down	down	correct
SXT.US	Sensient Technologies Corporation	20191219	64.46	64.73	63.87	64.14	294797	61.1521	down	down	correct
SYF.US	Synchrony Financial	20191219	36.81	36.87	36.25	36.44	6519818	34.4436	down	down	correct
SYK.US	Stryker Corporation	20191219	208.92	210.67	207.65	208.08	2118272	203.4609	down	down	correct
SYY.US	Sysco Corporation	20191219	84.07	84.64	83.71	84.49	2031375	79.9621	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191219	13.45	13.47	13.337	13.43	100298	44.7317	down	down	correct
TAC.US	TransAlta Corporation	20191219	6.97	7.01	6.93	6.98	612290	6.7673	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191219	20.39	20.48	20.32	20.45	811500	20.45	up	up	correct
TAL.US	TAL Education Group	20191219	47.57	48.08	46.26	47.2	3091697	47.2	down	down	correct
TALO.US	Talos Energy Inc	20191219	28.94	29.17	28.42	28.72	315069	28.72	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20191219	52.83	53.45	52.44	53.25	2803554	51.8609	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191219	91.31	92.89	91.3	91.97	62777	91.97	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191219	26.47	26.58	26.43	26.51	63101	23.9658	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191219	27.24	27.31	27.12	27.23	86857	24.56	down	down	correct
TBI.US	TrueBlue Inc	20191219	23.6	23.67	23.46	23.58	201160	23.58	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191219	37.752	38.49	37.752	38.49	4281	38.49	up	up	correct
TCN.US	Tricon Capital Group Inc	20191219	8.3771	8.3771	8.345	8.3489	3300	7.8042	down	up	incorrect
TCS.US	The Container Store Group Inc	20191219	4.09	4.14	4.025	4.13	125433	3.8607	up	up	correct
TD.US	The Toronto	20191219	56.5	56.5	56.005	56.08	938877	51.3789	down	down	correct
TDC.US	Teradata Corporation	20191219	26.18	26.89	25.995	26.81	897147	26.81	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191219	19.1	19.13	19.02	19.12	110573	13.3251	up	up	correct
TDG.US	TransDigm Group Incorporated	20191219	568.76	576.09	566.31	574.96	315155	543.7007	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191219	25.27	25.32	25.267	25.31	16126	23.202	up	up	correct
TDOC.US	Teladoc Health Inc	20191219	81.39	82.93	80.49	82.72	909806	82.72	up	up	correct
TDS.US	Telephone and Data Systems Inc	20191219	24.4	24.98	24.37	24.81	985570	23.1841	up	up	correct
TDW.US	Tidewater Inc	20191219	17.87	18.63	17.87	18.57	156143	18.5489	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191219	337.54	341.18	337.54	339.89	325519	339.89	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191219	16.43	16.5	16.29	16.36	153800	13.938	down	down	correct
TECK.US	Teck Resources Limited	20191219	17.17	17.23	16.99	17.1	2350385	16.7656	down	down	correct
TEF.US	Telefónica S.A	20191219	7.19	7.22	7.165	7.21	1644727	6.0177	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191219	9.01	9.14	9.01	9.1	522405	7.671	up	up	correct
TEL.US	TE Connectivity Ltd	20191219	95.17	95.52	94.92	95.41	1107200	92.1831	up	up	correct
TEN.US	Tenneco Inc	20191219	13.9	14.2	13.72	13.77	1022559	13.77	down	down	correct
TEO.US	Telecom Argentina S.A	20191219	10.31	11.41	10.31	10.87	592785	10.3265	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20191219	9.79	9.99	9.709	9.97	10459790	9.97	up	up	correct
TEX.US	Terex Corporation	20191219	30.47	30.47	30.04	30.1	595508	29.6354	down	down	correct
TFC.US	Truist Financial Corporation	20191219	56.38	56.52	55.85	56.14	6140168	52.1066	down	down	correct
TFII.US	TFI International Inc	20191219	33.8629	33.8629	33.8629	33.8629	4000	32.6392
TFX.US	Teleflex Incorporated	20191219	370.25	374.825	368.095	373.41	294238	370.6179	up	up	correct
TG.US	Tredegar Corporation	20191219	22.3	22.35	22.13	22.18	95183	14.8172	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191219	10.95	11.17	10.75	10.99	492834	10.9052	up	down	incorrect
TGI.US	Triumph Group Inc	20191219	27.39	27.39	25.99	26.27	552398	26.2137	down	down	correct
TGNA.US	TEGNA Inc	20191219	16.45	16.65	16.39	16.6	1510211	15.9521	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191219	15.45	16.04	15.45	16.02	245601	13.6795	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191219	6.6	6.89	6.6	6.66	491739	6.66	up	up	correct
TGT.US	Target Corporation	20191219	127.72	128.98	127.37	128.7	3292702	124.4407	up	up	correct
THC.US	Tenet Healthcare Corporation	20191219	38.29	38.7	37.94	38.18	803371	38.18	down	down	correct
THG.US	The Hanover Insurance Group Inc	20191219	135.63	137	135.02	136.57	206905	130.4284	up	up	correct
THO.US	Thor Industries Inc	20191219	72.14	74.1799	71.51	73.16	1053026	70.4342	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191219	18.9	18.97	18.73	18.91	202760	16.622	up	up	correct
THR.US	Thermon Group Holdings Inc	20191219	27.34	27.43	27.1	27.3	66340	27.3	down	down	correct
THS.US	TreeHouse Foods Inc	20191219	48.24	49.29	47.81	48.81	724330	48.81	up	up	correct
THW.US	Tekla World Healthcare Fund	20191219	13.81	13.91	13.8	13.89	98036	11.6214	up	up	correct
TIMB.US	W	20191219	18.17	18.39	17.97	18.08	836168	17.2219	down	down	correct
TISI.US	Team Inc	20191219	15.96	16.155	15.95	16.01	116732	16.01	up	up	correct
TJX.US	The TJX Companies Inc	20191219	60.33	60.505	59.94	60.25	4898963	59.1483	down	down	correct
TK.US	Teekay Corporation	20191219	5.39	5.63	5.385	5.41	842356	5.41	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191219	5.84	5.9	5.84	5.87	165236	5.3075	up	up	correct
TKR.US	The Timken Company	20191219	56.12	56.34	55.81	56.02	445086	53.9914	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191219	28.09	28.09	27.82	27.98	347636	25.3991	down	down	correct
TLYS.US	Tilly's Inc	20191219	12.16	12.2306	11.97	12.13	329457	9.4852	down	down	correct
TM.US	Toyota Motor Corporation	20191219	142.98	143	142.46	142.76	93079	136	down	down	correct
TME.US	Tencent Music Entertainment Group	20191219	11.99	12	11.775	11.8	3850808	11.8	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191219	21.98	22	21.425	21.67	2218963	21.67	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191219	319.67	324.13	319.12	323.25	1546646	321.8278	up	up	correct
TMST.US	TimkenSteel Corporation	20191219	7.49	7.72	7.34	7.38	317037	7.38	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191219	37.69	38.43	37.35	38.22	1056573	38.22	up	up	correct
TNC.US	Tennant Company	20191219	78.62	78.62	77.32	77.42	52928	75.5293	down	up	incorrect
TNET.US	TriNet Group Inc	20191219	55.72	56.32	55.01	56.23	322412	56.23	up	up	correct
TNK.US	Teekay Tankers Ltd	20191219	22.62	24.27	22.62	24.21	710743	24.21	up	down	incorrect
TNL.US	Travel + Leisure Co	20191219	50.6	50.875	50.52	50.74	489113	47.1255	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191219	3.95	4.13	3.95	4.1	1001444	19.3934	up	down	incorrect
TOL.US	Toll Brothers Inc	20191219	39.32	39.59	38.59	39.01	2477734	38.0489	down	up	incorrect
TPB.US	Turning Point Brands Inc	20191219	26.75	26.94	26.22	26.36	86300	26.0164	down	down	correct
TPC.US	Tutor Perini Corporation	20191219	13.27	13.5	13.13	13.43	593132	12.9633	up	up	correct
TPH.US	Tri Pointe Homes Inc	20191219	15.53	15.63	15.225	15.32	2607904	15.32	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191219	706.01	736.5826	706.01	728.85	31583	694.6328	up	up	correct
TPR.US	Tapestry Inc	20191219	26.17	26.43	26.01	26.39	4595542	25.6975	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191219	14.41	14.5399	14.33	14.36	149662	11.3978	down	down	correct
TPX.US	Tempur Sealy International Inc	20191219	88.33	89.66	88.27	89.16	3521252	22.1121	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191219	17.19	17.39	17.13	17.3127	51631	14.7878	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20191219	33.4272	33.6213	33.301	33.3689	106863	31.6747	down	down	correct
TRC.US	Tejon Ranch Co	20191219	16.4	16.54	16.34	16.42	79946	16.42	up	up	correct
TREC.US	Trecora Resources	20191219	7.62	7.62	7.23	7.25	42551	7.25	down	down	correct
TREX.US	Trex Company Inc	20191219	87.33	88.4697	86.41	88.2	666346	44.1	up	down	incorrect
TRGP.US	Targa Resources Corp	20191219	38.78	39.35	38.44	39.17	3310681	37.0863	up	up	correct
TRI.US	Thomson Reuters Corporation	20191219	71.8	72.1	71.36	71.83	383741	69.2888	up	up	correct
TRN.US	Trinity Industries Inc	20191219	22.7	22.845	22.53	22.56	1829875	21.0647	down	down	correct
TRNO.US	Terreno Realty Corporation	20191219	52.78	52.95	52.55	52.83	670487	50.4849	up	up	correct
TROX.US	Tronox Holdings plc	20191219	11.48	11.82	11.4	11.75	956663	11.1521	up	up	correct
TRP.US	TC Energy Corporation	20191219	52.41	52.71	52.33	52.57	1549135	46.4008	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191219	0.625	0.6588	0.6023	0.6585	4388366	6.585	up	up	correct
TRTN.US	Triton International Limited	20191219	39.36	39.3615	38.99	39.27	157094	35.3924	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191219	20.52	20.68	20.5	20.61	590830	15.0041	up	up	correct
TRU.US	TransUnion	20191219	84.5	85.75	84.24	85.32	1032200	84.7399	up	up	correct
TRV.US	The Travelers Companies Inc	20191219	135.4	136.49	135.1	136.47	1741488	129.8878	up	up	correct
TS.US	Tenaris S.A	20191219	22.42	22.57	22.41	22.44	1773058	20.7263	up	up	correct
TSE.US	Trinseo S.A	20191219	38.12	38.25	37.725	37.83	260141	35.1489	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20191219	5.92	5.98	5.84	5.88	231717	5.386	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191219	21.61	21.89	21.61	21.74	224680	16.3151	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191219	58.5	58.5	57.88	57.96	7232143	56.0681	down	down	correct
TSN.US	Tyson Foods Inc	20191219	89.13	91.33	89.13	89.74	4144272	85.3971	up	up	correct
TSQ.US	Townsquare Media Inc	20191219	9.21	9.64	9.0321	9.51	31572	9.2839	up	up	correct
TT.US	Trane Technologies plc	20191219	133.11	133.795	132.74	133.55	1574546	100.3709	up	down	incorrect
TTC.US	The Toro Company	20191219	76.21	76.68	74.91	76.53	686393	74.4621	up	up	correct
TTE.US	TotalEnergies SE	20191219	54.33	54.56	54.24	54.41	1615322	47.0551	up	up	correct
TTI.US	TETRA Technologies Inc	20191219	1.69	1.83	1.662	1.8	836797	1.8	up	up	correct
TTM.US	Tata Motors Limited	20191219	12.59	12.68	12.55	12.6	946641	12.6	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191219	12.9	12.98	12.82	12.85	93830	46.4312	down	down	correct
TU.US	TELUS Corporation	20191219	9.5425	9.5975	9.515	9.58	821342	16.9888	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191219	16.62	16.73	16.26	16.73	556300	16.73	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20191219	8.49	8.745	8.3339	8.58	1759408	8.58	up	up	correct
TV.US	Grupo Televisa S.A.B	20191219	11.47	11.83	11.34	11.65	1857725	11.57	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191219	26.4337	26.61	26.37	26.48	5471	25.2393	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191219	25.5701	25.75	25.5701	25.67	6697	24.4552	up	up	correct
TWI.US	Titan International Inc	20191219	3.73	3.74	3.5733	3.65	306874	3.6343	down	down	correct
TWLO.US	Twilio Inc	20191219	98.21	99.92	97.71	99.88	1785070	99.88	up	up	correct
TWN.US	The Taiwan Fund Inc	20191219	22.08	22.2119	21.99	21.99	27541	16.6604	down	down	correct
TWO.US	Two Harbors Investment Corp	20191219	14.97	15.09	14.94	14.98	1425214	12.3801	up	up	correct
TWTR.US	Twitter Inc	20191219	31.75	32.42	31.61	32.03	19906721	32.03	up	up	correct
TX.US	Ternium S.A	20191219	22.14	22.32	21.94	22.02	191251	20.4652	down	down	correct
TXT.US	Textron Inc	20191219	43.71	44.74	43.69	44.67	1472055	44.5193	up	up	correct
TY.US	Tri	20191219	27.88	27.9716	27.77	27.91	38842	25.8819	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20191219	18.63	18.9479	18.5001	18.75	670892	66.9648	up	up	correct
TYL.US	Tyler Technologies Inc	20191219	295.36	296.43	293.43	296.43	370819	296.43	up	down	incorrect
UA.US	Under Armour Inc	20191219	19.01	19.13	18.892	19.01	1731294	19.01
UAA.US	Under Armour Inc	20191219	20.97	21.24	20.92	21.16	3949860	21.16	up	up	correct
UAN.US	CVR Partners LP	20191219	3	3.05	2.97	2.97	136770	27.7278	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191219	23.7	24	23.65	23.91	138400	21.709	up	up	correct
UBER.US	Uber Technologies Inc	20191219	29.84	30.17	29.5301	29.99	33816868	29.99	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191219	19.1	19.1	19	19	592	17.2018	down	down	correct
UBS.US	UBS Group AG	20191219	12.45	12.5151	12.43	12.45	1830402	11.4333
UDR.US	UDR Inc	20191219	45.8	46.2	45.78	46.18	1352720	43.0819	up	down	incorrect
UE.US	Urban Edge Properties	20191219	19.15	19.23	18.96	19.03	838692	17.4981	down	down	correct
UFI.US	Unifi Inc	20191219	26.03	26.14	25.77	26.03	41575	26.03
UFS.US	Domtar Corporation	20191219	39.28	39.2909	38.955	39.15	585787	37.872	down	down	correct
UGI.US	UGI Corporation	20191219	44.95	45.47	44.79	45.2	1371903	42.075	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191219	129.96	131.39	129.77	130.85	21154	130.85	up	up	correct
UGP.US	Ultrapar Participações S.A	20191219	5.84	6	5.84	5.95	1723149	5.6652	up	up	correct
UHS.US	Universal Health Services Inc	20191219	142.4	144.34	141.87	144.03	741613	142.9901	up	up	correct
UHT.US	Universal Health Realty Income Trust	20191219	115.92	116.94	114.82	115.45	71746	106.6449	down	down	correct
UI.US	Ubiquiti Inc	20191219	187.03	190.53	186.62	189.55	332946	186.9126	up	up	correct
UIS.US	Unisys Corporation	20191219	11.92	11.92	11.55	11.61	806093	11.61	down	down	correct
UL.US	Unilever PLC	20191219	56.3	56.6644	56.1899	56.58	1406260	52.8422	up	up	correct
UMC.US	United Microelectronics Corporation	20191219	2.78	2.78	2.72	2.72	373310	2.508	down	down	correct
UMH.US	UMH Properties Inc	20191219	16.06	16.06	15.69	15.78	100996	14.433	down	down	correct
UNF.US	UniFirst Corporation	20191219	208.9	209.98	207.155	208.4	65618	206.3129	down	down	correct
UNFI.US	United Natural Foods Inc	20191219	7.82	8.085	7.51	7.97	1150249	7.97	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191219	295	297.2	293.62	294.62	3088889	285.8309	down	down	correct
UNM.US	Unum Group	20191219	29.62	29.63	29.12	29.34	3184724	26.3756	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191219	27.1	27.1	26.87	26.98	16689	23.9774	down	down	correct
UNP.US	Union Pacific Corporation	20191219	177.85	179.2025	177.03	177.47	2479216	170.484	down	down	correct
UNVR.US	Univar Solutions Inc	20191219	24	24.145	23.86	24.05	690781	24.05	up	up	correct
UPS.US	United Parcel Service Inc	20191219	118.36	119.56	118.27	118.56	3200950	112.3182	up	up	correct
URI.US	United Rentals Inc	20191219	166.53	166.66	163.6028	165.69	941959	165.69	down	down	correct
USA.US	Liberty All	20191219	6.68	6.72	6.68	6.69	575858	5.4816	up	down	incorrect
USAC.US	USA Compression Partners LP	20191219	17.05	17.15	16.9	17.13	178073	12.949	up	up	correct
USB.US	U.S. Bancorp	20191219	60.02	60.32	59.87	60.01	8029249	55.7305	down	down	correct
USDP.US	USD Partners LP	20191219	10.13	10.23	10.04	10.15	25732	8.1487	up	up	correct
USFD.US	US Foods Holding Corp	20191219	40.07	40.48	39.84	40.29	1122500	40.29	up	up	correct
USM.US	United States Cellular Corporation	20191219	34.68	35.36	34.68	35.18	208371	35.18	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20191219	76.73	77.87	76.73	77.74	99756	77.74	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191219	117.69	117.69	114.36	114.41	80557	112.5232	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191219	5.03	5.16	4.76	4.78	243220	4.78	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191219	25.9	26.02	25.86	25.93	271194	22.3714	up	up	correct
UTI.US	Universal Technical Institute Inc	20191219	6.86	7.25	6.82	7.19	225891	7.19	up	down	incorrect
UTL.US	Unitil Corporation	20191219	62.44	62.8475	61.93	62.61	53754	58.6088	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191219	29.35	29.52	29.2	29.35	266082	27.2178
UVV.US	Universal Corporation	20191219	56.7	57.25	56.52	56.83	111535	50.2412	up	up	correct
V.US	Visa Inc	20191219	184.5	186.58	184.5	186.54	5854574	184.2677	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191219	127.59	129.17	127.35	128.61	300014	126.5161	up	up	correct
VALE.US	Vale S.A.	20191219	13.13	13.35	13.1	13.22	13450360	10.4834	up	up	correct
VAPO.US	Vapotherm Inc	20191219	11.36	11.73	11.13	11.71	80307	11.71	up	up	correct
VATE.US	Innovate Corp	20191219	2.32	2.3421	2.23	2.26	198739	2.26	down	up	incorrect
VBF.US	Invesco Bond Fund	20191219	19.71	19.78	19.61	19.73	27798	17.7181	up	up	correct
VCIF.US	Vertical Capital Income Fund	20191219	10.23	10.4441	10.21	10.42	185477	9.0198	up	up	correct
VCRA.US	Vocera Communications Inc	20191219	20.47	20.77	19.55	20.49	379638	20.49	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20191219	12.59	12.61	12.52	12.6	92246	11.5609	up	up	correct
VEC.US	Vectrus Inc	20191219	50.68	51.65	50.37	50.9	95754	50.9	up	up	correct
VEDL.US	Vedanta Limited	20191219	8.5	8.56	8.45	8.55	1076101	7.0714	up	up	correct
VEEV.US	Veeva Systems Inc	20191219	144.57	144.88	138.38	139.77	3050470	139.77	down	down	correct
VER.US	VEREIT Inc	20191219	9.17	9.21	9.1	9.21	8277239	41.3143	up	down	incorrect
VET.US	Vermilion Energy Inc	20191219	15.64	15.89	15.61	15.87	860844	14.8336	up	up	correct
VFC.US	V.F. Corporation	20191219	96.5	96.97	96.2	96.9	2029409	91.9812	up	up	correct
VGI.US	Virtus Global Multi	20191219	12.59	12.64	12.57	12.61	91082	10.2684	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191219	12.69	12.72	12.69	12.71	85563	11.5424	up	up	correct
VGR.US	Vector Group Ltd	20191219	12.39	12.57	12.37	12.5	1424418	11.0454	up	up	correct
VHC.US	VirnetX Holding Corp	20191219	3.81	4	3.81	3.98	161750	3.4139	up	up	correct
VHI.US	Valhi Inc	20191219	1.82	1.87	1.8	1.81	192639	20.741	down	up	incorrect
VICI.US	VICI Properties Inc	20191219	25.1	25.32	24.99	25.32	3944172	22.4737	up	up	correct
VIIX.US	VelocityShares VIX Short	20191219	32.25	32.25	31.46	31.46	9820	31.46	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20191219	14.18	14.33	13.79	13.91	5652297	13.91	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191219	8.3	8.59	8.26	8.4	290812	8.4	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20191219	13.99	14.03	13.915	14	1089566	11.6453	up	up	correct
VKQ.US	Invesco Municipal Trust	20191219	12.3	12.34	12.29	12.34	155843	11.2103	up	up	correct
VLO.US	Valero Energy Corporation	20191219	94.89	95.39	94.21	94.59	2921344	84.11	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191219	10.82	10.96	10.82	10.85	173421	10.85	up	up	correct
VLT.US	Invesco High Income Trust II	20191219	14.1	14.15	14.06	14.12	65247	11.8685	up	up	correct
VMC.US	Vulcan Materials Company	20191219	143.39	144.37	141.52	141.71	1250212	139.0326	down	down	correct
VMI.US	Valmont Industries Inc	20191219	148.36	149.98	148.28	148.42	98589	144.5196	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191219	12.43	12.46	12.4	12.42	96504	11.2827	down	down	correct
VNCE.US	Vince Holding Corp	20191219	19.31	19.4	18.77	19.12	110015	19.12	down	down	correct
VNE.US	Veoneer Inc	20191219	16.36	16.36	15.785	16.19	421757	16.19	down	up	incorrect
VNO.US	Vornado Realty Trust	20191219	66.19	67.41	66.04	67.27	2323883	58.6239	up	up	correct
VNTR.US	Venator Materials PLC	20191219	3.74	3.98	3.6947	3.91	420066	3.91	up	up	correct
VOC.US	VOC Energy Trust	20191219	4.75	4.75	4.62	4.66	48775	3.7846	down	down	correct
VOYA.US	Voya Financial Inc	20191219	61.49	61.82	60.6	61.54	2874702	60.3835	up	up	correct
VPG.US	Vishay Precision Group Inc	20191219	33.78	34.68	33.78	34.56	43355	34.56	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191219	13.17	13.2196	13.16	13.18	22258	12.0094	up	up	correct
VRS.US	Verso Corporation	20191219	18.11	18.38	18	18.19	282632	13.7378	up	up	correct
VRT.US	Vertiv Holdings Co	20191219	10.84	10.9	10.81	10.86	295600	10.85	up	up	correct
VRTV.US	Veritiv Corporation	20191219	21.43	21.51	20.65	20.78	63395	20.78	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191219	21.3	21.46	21.07	21.46	1063357	20.6224	up	up	correct
VST.US	Vistra Corp	20191219	23.89	24.515	23.88	24.23	7397363	22.773	up	up	correct
VSTO.US	Vista Outdoor Inc	20191219	7.61	7.66	7.51	7.64	438082	7.64	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191219	11.04	11.08	11.03	11.05	827007	9.4096	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191219	13.6	13.66	13.54	13.61	27793	12.49	up	up	correct
VTOL.US	Bristow Group Inc	20191219	10.53	10.57	10.215	10.26	31627	30.78	down	down	correct
VTR.US	Ventas Inc	20191219	56.09	56.875	56.09	56.62	2234831	51.335	up	up	correct
VVI.US	Viad Corp	20191219	68.12	68.12	67.27	67.54	162642	67.3206	down	down	correct
VVR.US	Invesco Senior Income Trust	20191219	4.15	4.17	4.14	4.17	2768171	3.6118	up	down	incorrect
VVV.US	Valvoline Inc	20191219	21.45	21.675	21.41	21.62	1799638	20.8677	up	up	correct
VZ.US	Verizon Communications Inc	20191219	60.9	61.125	60.685	60.8	13561204	55.7283	down	down	correct
W.US	Wayfair Inc	20191219	85.98	88.78	85.265	85.81	2049349	85.81	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191219	74.78	76.4701	74.46	76.1	1145076	75.1381	up	up	correct
WAL.US	Western Alliance Bancorporation	20191219	57.19	57.34	56.85	57.05	773876	55.0229	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191219	25.81	25.85	25.75	25.84	22928	23.1965	up	up	correct
WAT.US	Waters Corporation	20191219	229.65	232.47	228.42	231.87	561692	231.87	up	down	incorrect
WBK.US	Westpac Banking Corporation	20191219	16.64	16.71	16.63	16.69	560957	15.6233	up	down	incorrect
WBS.US	Webster Financial Corporation	20191219	53.64	53.825	53.24	53.47	346034	49.2672	down	down	correct
WBT.US	Welbilt Inc	20191219	15.87	16.035	15.73	15.91	1226192	15.91	up	up	correct
WCC.US	WESCO International Inc	20191219	55.63	55.73	55.23	55.54	708631	55.54	down	down	correct
WCN.US	Waste Connections Inc	20191219	90.38	90.51	89.96	90.02	1539044	88.6955	down	down	correct
WD.US	Walker & Dunlop Inc	20191219	67.09	67.29	66.75	67.14	90021	64.2663	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20191219	14.09	14.18	14.09	14.18	23379	12.6301	up	up	correct
WEC.US	WEC Energy Group Inc	20191219	91.76	92.35	91.22	92.18	1879032	87.1253	up	up	correct
WEI.US	Weidai Ltd	20191219	2.91	2.91	2.75	2.88	37317	2.88	down	down	correct
WELL.US	Welltower Inc	20191219	78.56	79.39	77.9	79.05	2900164	73.0852	up	down	incorrect
WES.US	Western Midstream Partners LP	20191219	20.2	20.46	19.81	19.96	1565181	16.2016	down	down	correct
WEX.US	WEX Inc	20191219	205	205.35	202.665	204.23	261786	204.23	down	down	correct
WF.US	Woori Financial Group Inc	20191219	30.75	31.33	30.75	31.3	23901	28.2373	up	up	correct
WFC.US	Wells Fargo & Company	20191219	53.74	53.83	53.42	53.63	18133501	50.8641	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191219	43.73	43.73	43.73	43.73	500	42.7282
WGO.US	Winnebago Industries Inc	20191219	48.9	48.9	47.36	48.14	1252243	47.3245	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20191219	61.33	61.79	61.1	61.48	736900	59.9917	up	up	correct
WHD.US	Cactus Inc	20191219	33.52	34.43	33.37	34.09	422982	33.2938	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20191219	30.29	30.4642	30.05	30.14	50909	26.221	down	up	incorrect
WHR.US	Whirlpool Corporation	20191219	146.31	146.4	143.63	143.9	712756	135.7613	down	down	correct
WIA.US	Western Asset Inflation	20191219	12.07	12.08	12.02	12.04	33239	10.0072	down	down	correct
WIT.US	Wipro Limited	20191219	3.77	3.8	3.76	3.79	1053857	3.7682	up	up	correct
WIW.US	Western Asset Inflation	20191219	11.31	11.37	11.31	11.36	177349	10.219	up	up	correct
WK.US	Workiva Inc	20191219	41.49	42.59	41.11	42.2	284582	42.2	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20191219	69.91	70.255	69.035	69.38	387365	67.2472	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191219	21.73	22.8	21.73	22.77	149300	19.2593	up	up	correct
WM.US	Waste Management Inc	20191219	112.64	113.15	112.36	112.48	1677194	108.6056	down	down	correct
WMB.US	The Williams Companies Inc	20191219	23.12	23.55	23.09	23.5	18020072	20.3106	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191219	10.5	10.55	10.42	10.48	347165	9.1848	down	down	correct
WMK.US	Weis Markets Inc	20191219	39.01	39.85	38.98	39.85	54998	37.9398	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191219	39.84	40.16	39.37	39.73	403252	39.3119	down	down	correct
WMT.US	Walmart Inc	20191219	119.94	120.505	119.78	120.08	4464307	116.2595	up	up	correct
WNC.US	Wabash National Corporation	20191219	15.72	15.74	14.91	14.95	298040	14.2141	down	down	correct
WNS.US	WNS (Holdings) Limited	20191219	63.25	64.05	62.97	64.05	159360	64.05	up	up	correct
WOLF.US	Wolfspeed Inc	20191219	47.14	47.91	46.19	47.88	959427	47.88	up	up	correct
WOR.US	Worthington Industries Inc	20191219	44.2	44.4	43.82	44.02	298939	42.0149	down	down	correct
WOW.US	WideOpenWest Inc	20191219	6.53	6.59	6.47	6.53	387893	6.53
WPC.US	W. P. Carey Inc	20191219	77.99	78.25	77.36	77.88	923216	69.0835	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191219	27.84	28.13	27.67	28.05	1947427	27.3853	up	up	correct
WPP.US	WPP plc	20191219	68.24	68.38	68.03	68.16	137394	61.6959	down	down	correct
WRB.US	W. R. Berkley Corporation	20191219	69.19	69.27	68.59	68.74	557601	66.4276	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191219	29.36	29.41	29.195	29.3	609707	26.4651	down	down	correct
WRI.US	Weingarten Realty Investors	20191219	31.27	31.4	30.965	31.06	649078	28.1485	down	down	correct
WRK.US	WestRock Company	20191219	42.5	42.75	42.03	42.24	2043477	40.2177	down	down	correct
WSM.US	Williams	20191219	72.54	73.13	72.18	72.88	905998	69.9171	up	up	correct
WSO.US	Watsco Inc	20191219	178.58	179.345	177.9053	178.91	110566	167.4799	up	up	correct
WSR.US	Whitestone REIT	20191219	13.41	13.49	13.37	13.42	138221	11.915	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191219	149.54	150.2	148.61	149.44	558840	148.6756	down	down	correct
WTI.US	W&T Offshore Inc	20191219	5.22	5.45	5.1782	5.43	2508013	5.43	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191219	1118.27	1119.355	1114.98	1116.83	9835	1114.521	down	up	incorrect
WTRG.US	Essential Utilities Inc	20191219	46.05	46.12	45.69	46.12	893028	44.1672	up	up	correct
WTRU.US	Aqua America Inc	20191219	61.5	61.68	61.5	61.54	12400	55.5454	up	up	correct
WTS.US	Watts Water Technologies Inc	20191219	99.9	100.14	98.25	99.09	124656	97.504	down	down	correct
WTTR.US	Select Energy Services Inc	20191219	9.27	9.47	9.18	9.32	394771	9.32	up	up	correct
WU.US	The Western Union Company	20191219	26.81	27.185	26.635	27.17	5315999	25.003	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191219	64.13	64.68	63.39	64.57	881846	63.2812	up	up	correct
WWW.US	Wolverine World Wide Inc	20191219	33.5	33.79	33.35	33.79	482813	32.8108	up	up	correct
WY.US	Weyerhaeuser Company	20191219	29.87	30.05	29.8	30.01	3305008	28.535	up	up	correct
X.US	United States Steel Corporation	20191219	13.66	13.92	13.262	13.36	12357520	13.2532	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191219	8.03	8.085	8.03	8.05	107665	6.4306	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20191219	21.86	21.94	21.7	21.84	519026	20.9962	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191219	3.95	3.98	3.93	3.97	161225	3.7055	up	up	correct
XL.US	XL Fleet Corp	20191219	9.891	9.891	9.89	9.89	100500	9.89	down	down	correct
XOM.US	Exxon Mobil Corporation	20191219	69.99	70.05	69.24	69.39	13278700	60.5358	down	down	correct
XPO.US	XPO Logistics Inc	20191219	79.423	79.6429	77.8887	78.1736	967147	45.5027	down	up	incorrect
XPRO.US	Frank’s International NV	20191219	32.64	33.3	32.28	32.4	63817	32.4	down	down	correct
XYF.US	X Financial	20191219	1.76	1.77	1.71	1.77	21370	5.31	up	up	correct
XYL.US	Xylem Inc	20191219	78.01	78.15	76.77	77.59	830074	75.8533	down	down	correct
Y.US	Alleghany Corporation	20191219	796	806.13	788.0525	801.48	57365	784.3989	up	up	correct
YELP.US	Yelp Inc	20191219	34.18	34.6	33.995	34.11	767365	34.11	down	down	correct
YETI.US	YETI Holdings Inc	20191219	33.9	34.04	32.71	33.41	2151503	33.41	down	down	correct
YEXT.US	Yext Inc	20191219	13.83	14.01	13.76	14.01	1017222	14.01	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20191219	10.75	11.15	10.58	10.66	3733034	10.66	down	down	correct
YRD.US	Yiren Digital Ltd	20191219	4.98	5.09	4.89	4.95	231761	4.95	down	down	correct
YUM.US	Yum! Brands Inc	20191219	98.59	100.105	98.465	99.82	1808067	96.3209	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20191219	47.71	47.99	47.43	47.96	1565200	47.349	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191219	150.34	150.7	148.16	148.8	965381	146.4384	down	down	correct
ZEN.US	Zendesk Inc	20191219	76.04	76.62	75.51	76.15	1352172	76.15	up	up	correct
ZEPP.US	Zepp Health Corporation	20191219	12.89	12.99	12.42	12.74	203680	12.74	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191219	33.9	34.07	33.6799	33.9	8654	33.9
ZTO.US	ZTO Express (Cayman) Inc	20191219	22.46	22.85	22.43	22.73	1768977	22.2965	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191219	11.13	11.2	11.1	11.19	139826	8.9892	up	up	correct
ZTS.US	Zoetis Inc	20191219	127.63	128.89	127.45	128.74	2209746	127.3052	up	up	correct
ZUO.US	Zuora Inc	20191219	14.6	14.63	14.26	14.35	869205	14.35	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20191219	32.72	32.89	32.5	32.82	922500	32.3024	up	up	correct
ZYME.US	Zymeworks Inc	20191219	44.89	45.83	43.6	45.4	614993	45.4	up	up	correct