CollectAI

close-nyse_stocks

2019/12/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191220	84.94	85.31	84.32	85.19	2287898	83.9855	up	up	correct
AA.US	Alcoa Corporation	20191220	21.58	21.65	20.98	21.23	5139843	21.1837	down	down	correct
AAIC.US	PC	20191220	21.48	21.48	21.44	21.46	8920	17.3734	down	down	correct
AAP.US	Advance Auto Parts Inc	20191220	157.77	158.7	156.09	158.12	1269185	154.4799	up	up	correct
AAT.US	American Assets Trust Inc	20191220	44.98	45.295	44.75	44.95	675817	42.2097	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191220	30	30.12	29.85	29.98	211425	25.1744	down	down	correct
ABB.US	ABB Ltd	20191220	24.09	24.1	23.84	23.84	2686408	22.1955	down	down	correct
ABBV.US	AbbVie Inc	20191220	90.4	91.99	89.15	89.29	19135609	80.7338	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191220	84.52	85.76	83.8	85.67	1666823	82.9026	up	down	incorrect
ABEV.US	Ambev S.A	20191220	4.53	4.61	4.53	4.57	8535048	4.2662	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191220	118.89	119.125	117.83	117.92	246958	117.92	down	down	correct
ABM.US	ABM Industries Incorporated	20191220	39.05	39.74	38.58	38.7	1423851	37.1962	down	down	correct
ABT.US	Abbott Laboratories	20191220	88.99	89.24	86.63	86.66	11606526	84.0163	down	down	correct
AC.US	Associated Capital Group Inc	20191220	39.05	39.05	38.28	38.71	17360	38.0147	down	up	incorrect
ACA.US	Arcosa Inc	20191220	45.91	46.33	44.43	45.22	1106107	44.8549	down	down	correct
ACC.US	American Campus Communities Inc	20191220	46.155	46.41	45.92	46.2	2884770	42.1988	up	up	correct
ACCO.US	ACCO Brands Corporation	20191220	9.55	9.66	9.52	9.63	865814	8.9572	up	down	incorrect
ACEL.US	WS	20191220	12.52	12.66	12.44	12.6	897912	10.8897	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191220	8.34	8.34	8.29	8.29	21854	8.29	down	down	correct
ACM.US	AECOM	20191220	43.23	43.71	43.06	43.59	2026464	43.59	up	up	correct
ACN.US	Accenture plc	20191220	211.11	213.25	209.07	211.1	4148819	205.228	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191220	16.07	16.18	16.02	16.18	324708	12.887	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191220	24.75	24.85	24.7328	24.77	25977	17.8958	up	up	correct
ADM.US	Archer	20191220	45.96	46.59	45.7	45.79	6372995	43.2442	down	down	correct
ADNT.US	Adient plc	20191220	23.25	23.33	20.94	21	2292500	21	down	down	correct
ADT.US	ADT Inc	20191220	8.05	8.15	7.76	7.83	2931464	7.5513	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191220	15.81	15.91	15.81	15.83	151538	12.8337	up	down	incorrect
AEE.US	Ameren Corporation	20191220	75.72	77.005	75.51	76.57	4155889	72.6747	up	up	correct
AEFC.US	AEFC	20191220	25.75	25.84	25.7	25.785	67200	23.9244	up	up	correct
AEG.US	Aegon N.V	20191220	4.6	4.61	4.53	4.53	1473431	4.2605	down	down	correct
AEL.US	PA	20191220	25.83	25.92	25.8	25.92	75712	23.3529	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20191220	58.94	59.17	57.77	57.98	1248110	55.7655	down	down	correct
AENZ.US	Aenza S.A.A	20191220	2.33	2.4	2.3	2.34	2265440	2.34	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20191220	14.8	14.9	14.57	14.61	5416349	13.7339	down	down	correct
AER.US	AerCap Holdings N.V	20191220	61.85	62.08	61.58	61.82	527356	61.82	down	down	correct
AES.US	The AES Corporation	20191220	19.54	19.96	19.49	19.81	9091628	18.6928	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191220	13.83	13.84	13.76	13.76	26716	13.0747	down	down	correct
AFG.US	American Financial Group Inc	20191220	111.44	111.74	110.34	110.6	857253	85.2628	down	down	correct
AFGB.US	American Financial Group Inc	20191220	26.82	26.823	26.761	26.805	4100	24.717	down	down	correct
AFGC.US	American Financial Group Inc	20191220	26.56	26.7	26.43	26.65	62835	24.1388	up	up	correct
AFI.US	Armstrong Flooring Inc	20191220	4.26	4.29	4.09	4.13	198167	4.13	down	down	correct
AFL.US	Aflac Incorporated	20191220	53.55	53.63	52.95	53.14	6487256	50.4557	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191220	15.2	15.26	15.1833	15.25	61977	13.2654	up	up	correct
AG.US	First Majestic Silver Corp	20191220	10.85	10.85	10.35	10.36	5684948	10.3484	down	down	correct
AGCO.US	AGCO Corporation	20191220	78.37	78.71	77.5	77.69	1024004	74.5577	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191220	10.31	10.36	10.25	10.32	51314	8.8698	up	up	correct
AGI.US	Alamos Gold Inc	20191220	5.35	5.36	5.21	5.21	3513541	5.0956	down	down	correct
AGO.US	Assured Guaranty Ltd	20191220	49.56	50.18	49.38	49.47	1414563	47.2438	down	down	correct
AGR.US	Avangrid Inc	20191220	51.16	52.065	51.08	51.8	675115	48.2134	up	up	correct
AGRO.US	Adecoagro S.A	20191220	8.46	8.7	8.4494	8.63	488835	8.63	up	up	correct
AGS.US	PlayAGS Inc	20191220	11.88	12.02	11.71	11.71	264225	11.71	down	down	correct
AGX.US	Argan Inc	20191220	41.12	41.19	40.61	40.9	253230	37.4505	down	down	correct
AHH.US	PA	20191220	27.5	27.5	27.0616	27.0616	350	23.6253	down	down	correct
AHL.US	PE	20191220	25.93	25.93	25.82	25.83	27435	23.133	down	down	correct
AHT.US	PI	20191220	21.8227	21.87	21.77	21.87	11564	20.1225	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191220	23.7394	24.25	23.53	24.25	6527	21.1021	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191220	15.1	15.23	15.05	15.07	46120	13.0257	down	up	incorrect
AIG.US	PA	20191220	27.11	27.315	27.11	27.23	30792	24.4546	up	up	correct
AIN.US	Albany International Corp	20191220	77.25	77.84	76.855	77.1	403704	75.2089	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191220	19.84	19.993	19.79	19.98	72300	14.8442	up	up	correct
AIR.US	AAR Corp	20191220	48.98	52.78	48.4	51.88	1369515	51.599	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20191220	66.4	66.77	66.253	66.66	384120	64.3839	up	up	correct
AIV.US	Apartment Investment and Management Company	20191220	5.4782	5.4847	5.4341	5.4556	2344545	5.046	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191220	24.34	24.34	24.3	24.3	816	21.8846	down	down	correct
AIZ.US	Assurant Inc	20191220	132.11	132.86	131	131.26	715413	126.8538	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191220	95.82	96.2	95.38	95.42	1685558	92.5597	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191220	45.46	45.95	45.19	45.68	824422	41.1626	up	up	correct
AJX.US	Great Ajax Corp	20191220	15.17	15.17	14.9	14.93	504002	12.8585	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191220	27.31	27.49	27.28	27.375	3954	23.5327	up	up	correct
AKO.US	B	20191220	17.3416	17.71	17.0627	17.37	1668	15.6401	up	up	correct
AKR.US	Acadia Realty Trust	20191220	26.11	26.4	26.01	26.17	1864373	24.7756	up	up	correct
AL.US	PA	20191220	26.87	26.94	26.8109	26.94	3977	23.8484	up	up	correct
ALB.US	Albemarle Corporation	20191220	70.37	70.99	69.57	70.36	2492167	68.6325	down	down	correct
ALC.US	Alcon AG	20191220	57.17	57.3175	56.94	57	968075	56.8348	down	down	correct
ALE.US	ALLETE Inc	20191220	81.88	82.16	81.52	81.83	607517	75.6562	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20191220	20.97	21.06	20.73	20.75	1375563	19.6933	down	down	correct
ALG.US	Alamo Group Inc	20191220	119.28	122.21	118.865	120.51	353258	119.4817	up	up	correct
ALIN.US	PE	20191220	22.8499	22.9	22.6	22.65	20898	19.1986	down	down	correct
ALK.US	Alaska Air Group Inc	20191220	69.62	69.62	69	69.34	1401913	68.949	down	down	correct
ALL.US	The Allstate Corporation	20191220	112.43	113.32	111.51	111.58	3457820	106.3821	down	down	correct
ALLE.US	Allegion plc	20191220	124.57	125.13	124.1	124.2	1065173	121.3602	down	down	correct
ALLY.US	PA	20191220	26.04	26.13	26.012	26.08	1223226	26.08	up	down	incorrect
ALN.US	American Lorain Corporation	20191220	0.05	0.055	0.05	0.055	30000	0.055	up	up	correct
ALP.US	PQ	20191220	26.7319	26.9625	26.7319	26.9604	6049	24.5444	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191220	48.94	49.3	48.7	48.95	1083300	47.1415	up	up	correct
ALV.US	Autoliv Inc	20191220	86.24	86.4	85.78	85.97	444770	83.2629	down	down	correct
ALX.US	Alexander's Inc	20191220	322.57	330.71	322.57	325.56	34592	285.2369	up	up	correct
AM.US	Antero Midstream Corporation	20191220	6.85	6.99	6.75	6.93	15764610	4.9641	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20191220	21.56	21.84	21.49	21.74	958863	21.74	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20191220	7.82	7.96	7.72	7.73	4226703	7.6829	down	down	correct
AMCR.US	Amcor plc	20191220	11.15	11.2	10.77	10.77	17874600	9.9086	down	down	correct
AME.US	AMETEK Inc	20191220	100.33	100.59	99.52	99.78	1536859	98.4173	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191220	87.19	87.61	84.145	84.5	8956761	84.1177	down	down	correct
AMH.US	PH	20191220	26.84	26.9	26.74	26.74	1123	23.8064	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20191220	28.33	28.64	27.59	28.59	358891	28.59	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191220	60.86	61.585	60.77	61.4	742377	61.4	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20191220	15.8	16.12	15.8	16	5226	15.2073	up	up	correct
AMP.US	Ameriprise Financial Inc	20191220	168.71	168.73	167.62	168.09	1779842	160.8765	down	up	incorrect
AMPY.US	Amplify Energy Corp	20191220	7.06	7.12	6.9	7.08	893184	7.08	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191220	8.44	8.72	8.23	8.39	631427	8.39	down	up	incorrect
AMRC.US	Ameresco Inc	20191220	16.73	16.88	16.68	16.85	160437	16.85	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191220	4.74	4.89	4.61	4.84	6998152	4.84	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191220	226.8	228.275	224.5	227.74	3333084	218.1673	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191220	16.1	16.2	16	16.07	2565276	15.2797	down	up	incorrect
AN.US	AutoNation Inc	20191220	51.01	51.7	50.8	51.5	897433	51.5	up	up	correct
ANET.US	Arista Networks Inc	20191220	204.63	206.92	202.54	206.15	6847052	51.5375	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20191220	17.1	17.115	16.56	16.58	2785171	16.3402	down	down	correct
ANH.US	PC	20191220	25.78	25.78	25.7027	25.76	1845	22.9402	down	down	correct
ANTM.US	Anthem Inc	20191220	301.72	303.32	297.68	303	2823555	295.3845	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191220	8.94	8.95	8.91	8.93	428008	7.6409	down	down	correct
AON.US	Aon plc	20191220	211.57	212.65	208.9307	209.93	1547502	206.378	down	down	correct
AOS.US	A. O. Smith Corporation	20191220	47.76	47.79	47.325	47.42	1827622	45.6749	down	down	correct
AP.US	Ampco	20191220	3.1044	3.1044	3.02	3.06	15931	3.06	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191220	32.16	32.2462	31.79	31.99	692648	26.8513	down	down	correct
APD.US	Air Products and Chemicals Inc	20191220	233.96	235.82	233.1625	235	1738211	225.1255	up	up	correct
APG.US	APi Group Corporation	20191220	9.74	9.75	9.7195	9.73	19200	9.73	down	down	correct
APH.US	Amphenol Corporation	20191220	107.76	108.14	106.82	107.15	3796054	52.5568	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20191220	16.1	16.21	16.08	16.18	2271670	15.8212	up	down	incorrect
APO.US	PB	20191220	27.1994	27.28	27.1408	27.28	10561	24.2175	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191220	7.72	7.82	7.49	7.61	231083	7.61	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20191220	13.36	13.4155	13.26	13.32	668224	11.315	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191220	14.1	14.17	14.02	14.13	545654	12.9614	up	up	correct
AQNA.US	AQNA	20191220	28.06	28.09	28.03	28.09	15353	24.7297	up	up	correct
AQNB.US	AQNB	20191220	27.53	27.64	27.32	27.64	11100	24.6757	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191220	19.93	20	19.7121	19.86	974230	19.86	down	up	incorrect
AR.US	Antero Resources Corporation	20191220	2.98	2.98	2.72	2.75	17016141	2.75	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20191220	1.33	1.37	1.33	1.34	270297	1.2714	up	up	correct
ARCH.US	Arch Resources Inc	20191220	73	73.35	69.895	70.41	1027203	69.4915	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191220	8.23	8.23	8.08	8.1	793035	7.6575	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191220	14.96	15.0512	14.9	15	96378	12.6378	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20191220	160.32	160.63	159.22	159.24	1752956	151.2507	down	down	correct
ARES.US	Ares Management Corporation	20191220	34.53	34.64	34.05	34.36	1269819	32.0429	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191220	25.645	25.68	25.62	25.62	2101	22.571	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191220	67.1	67.42	66.12	66.23	222486	62.7636	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191220	18.69	18.81	18.66	18.77	3237797	14.6987	up	up	correct
ARL.US	American Realty Investors Inc	20191220	15.64	15.64	15.0705	15.14	5506	15.14	down	down	correct
ARLO.US	Arlo Technologies Inc	20191220	4.58	4.5995	4.44	4.49	1461799	4.49	down	down	correct
ARMK.US	Aramark	20191220	43.87	44.05	43.54	43.68	3706705	42.506	down	down	correct
AROC.US	Archrock Inc	20191220	9.71	9.86	9.66	9.71	4692189	8.3123
ARW.US	Arrow Electronics Inc	20191220	84.53	85.28	84.53	84.76	1176145	84.76	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191220	12.77	12.77	12.605	12.61	95027	12.5839	down	down	correct
ASC.US	Ardmore Shipping Corporation	20191220	8.67	8.87	8.61	8.72	246656	8.6486	up	down	incorrect
ASG.US	Liberty All	20191220	6.27	6.3433	6.25	6.31	136452	5.1605	up	up	correct
ASGN.US	ASGN Incorporated	20191220	69.5	70.61	69.355	70.24	994940	70.24	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191220	76.52	76.89	76.04	76.38	1263265	74.2975	down	up	incorrect
ASIX.US	AdvanSix Inc	20191220	21.3	21.3	20.35	20.52	424435	20.4666	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191220	8.37	8.37	8.16	8.31	42072	8.31	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191220	186.89	188.08	185.81	186.36	56661	182.2631	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191220	5.6	5.66	5.6	5.6	396587	5.2624
ATCO.US	PI	20191220	26.3488	26.37	26.2	26.26	87898	22.3081	down	up	incorrect
ATEN.US	A10 Networks Inc	20191220	7.1	7.12	6.87	7.05	1544649	7.0287	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191220	34.45	35.19	34.27	35.02	1811618	35.02	up	up	correct
ATHM.US	Autohome Inc	20191220	80.45	80.79	79.3105	79.69	866081	78.277	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20191220	20.63	21.045	20.33	20.56	3657353	20.56	down	up	incorrect
ATKR.US	Atkore Inc	20191220	41.08	41.2	40.58	40.63	451315	40.63	down	down	correct
ATO.US	Atmos Energy Corporation	20191220	111	112.82	110.65	112.26	1802003	107.6281	up	up	correct
ATR.US	AptarGroup Inc	20191220	113.72	115.14	113.72	114.96	473535	112.3026	up	up	correct
ATTO.US	Atento S.A	20191220	2.65	2.83	2.65	2.81	24446	14.1261	up	down	incorrect
ATUS.US	Altice USA Inc	20191220	27.02	27.24	26.65	27.22	6293444	27.22	up	up	correct
AU.US	AngloGold Ashanti Limited	20191220	20.28	20.35	19.86	19.87	3963816	19.2511	down	down	correct
AUD.US	Audacy Inc	20191220	4.98	5.09	4.95	5.02	3433606	4.9778	up	up	correct
AUST.US	Austin Gold Corp.	20191220	17.33	17.33	17.32	17.33	5843	17.33
AUY.US	Yamana Gold Inc	20191220	3.61	3.63	3.46	3.48	23807331	3.3533	down	down	correct
AVA.US	Avista Corporation	20191220	49.11	49.38	48.22	48.4	1772070	44.6282	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191220	8.65	8.68	8.56	8.6	74720	7.6895	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20191220	208.05	209.4	207.66	208.01	1481418	194.9991	down	down	correct
AVD.US	American Vanguard Corporation	20191220	18.45	18.86	18.28	18.79	605421	18.6266	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20191220	15.46	15.55	15.3	15.39	166213	12.089	down	down	correct
AVLR.US	Avalara Inc	20191220	73.98	74.53	72.77	74.27	864553	74.27	up	down	incorrect
AVNS.US	Avanos Medical Inc	20191220	32.99	32.99	32.24	32.62	1432012	32.62	down	up	incorrect
AVNT.US	Avient Corporation	20191220	36.19	37.12	35.82	37.05	1728032	35.3028	up	up	correct
AVTR.US	PA	20191220	17.93	18.17	17.8	17.99	14789890	13.4418	up	down	incorrect
AVY.US	Avery Dennison Corporation	20191220	132.29	133.14	131.39	131.92	863983	127.7786	down	down	correct
AVYA.US	Avaya Holdings Corp	20191220	12.6	12.64	12.43	12.54	2758633	12.54	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20191220	12.13	12.15	12.1	12.11	169796	10.5508	down	down	correct
AWI.US	Armstrong World Industries Inc	20191220	94.25	94.67	93.16	93.79	274800	91.991	down	down	correct
AWK.US	American Water Works Company Inc	20191220	122.59	123.56	121.67	122.72	1914646	119.1197	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20191220	6.45	6.5	6.41	6.45	782265	5.4041
AWR.US	American States Water Company	20191220	87.06	88.26	87.05	87.89	706547	85.09	up	up	correct
AX.US	Axos Financial Inc	20191220	30.41	30.72	30.18	30.2	679236	30.2	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191220	10.83	10.91	10.6419	10.72	2908703	10.72	down	down	correct
AXP.US	American Express Company	20191220	125.86	126.275	124.83	125.77	5828698	122.1402	down	down	correct
AXR.US	AMREP Corporation	20191220	6.05	6.05	5.53	5.72	15515	5.72	down	down	correct
AXS.US	PE	20191220	26.25	26.37	26.25	26.3693	23508	23.609	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20191220	30.3	30.32	29.91	30.01	2276500	30.01	down	down	correct
AYI.US	Acuity Brands Inc	20191220	137.86	137.86	135.79	136.48	674849	135.312	down	down	correct
AYX.US	Alteryx Inc	20191220	100.92	101.24	99.2704	100.79	1135110	100.79	down	down	correct
AZO.US	AutoZone Inc	20191220	1228.48	1228.48	1219.28	1226.74	360542	1226.74	down	down	correct
AZRE.US	Azure Power Global Limited	20191220	12.4863	12.69	12.18	12.63	43596	12.63	up	down	incorrect
AZUL.US	Azul S.A	20191220	41.77	42.19	41.27	41.56	430951	41.56	down	down	correct
AZZ.US	AZZ Inc	20191220	47.21	47.355	46.62	47.18	590748	45.6316	down	up	incorrect
B.US	Barnes Group Inc	20191220	61.84	62.34	61.5397	61.88	610532	60.1825	up	down	incorrect
BA.US	The Boeing Company	20191220	334.62	335.5	328	328	9493539	326.06	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191220	211.35	213.98	210.42	212.25	26672840	212.25	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191220	14.19	14.25	14.1	14.25	50777	13.3924	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191220	71.14	71.89	70.62	71.81	1661759	69.4986	up	down	incorrect
BAK.US	Braskem S.A	20191220	13.84	14.19	13.66	13.81	1019037	12.0985	down	down	correct
BALY.US	Bally's Corporation	20191220	25.52	26.04	25.52	25.86	598069	25.86	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191220	57.7271	58.4816	57.7271	57.8561	1480000	37.6872	up	up	correct
BANC.US	PE	20191220	26.2762	26.2909	26.22	26.2909	1416	22.9167	up	up	correct
BAP.US	Credicorp Ltd	20191220	213.5	215.46	212.85	214.33	439965	191.1566	up	down	incorrect
BAX.US	Baxter International Inc	20191220	82.5	82.97	82.245	82.49	3904880	80.4361	down	down	correct
BB.US	BlackBerry Limited	20191220	6.08	6.54	6.06	6.53	26681680	6.53	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191220	4.96	5.075	4.83	5	1349495	5	up	up	correct
BBD.US	Banco Bradesco S.A	20191220	7.1983	7.2231	7.1074	7.1074	12950194	6.6065	down	up	incorrect
BBDC.US	Barings BDC Inc	20191220	10.49	10.49	10.34	10.34	225834	8.8723	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20191220	8.48	8.48	8.08	8.11	5960	7.5633	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20191220	15.68	15.68	15.52	15.52	16864	14.5389	down	down	correct
BBL.US	BHP Group	20191220	47.02	47.1	46.54	46.58	574357	39.8736	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191220	24.08	24.22	24.03	24.21	152504	21.6912	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191220	41.34	41.57	41.2174	41.52	46769	40.9929	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191220	5.67	5.68	5.6	5.6	3826802	5.1487	down	down	correct
BBW.US	Build	20191220	2.99	3.04	2.91	2.98	217967	2.8063	down	down	correct
BBWI.US	Bath Body Works Inc	20191220	14.9595	15.307	14.7332	14.9352	13639130	14.6328	down	down	correct
BBY.US	Best Buy Co. Inc	20191220	89.21	89.5	87.55	87.73	3650340	83.2836	down	down	correct
BC.US	PC	20191220	27.39	27.39	26.95	26.9998	20644	24.301	down	down	correct
BCC.US	Boise Cascade Company	20191220	37.13	37.58	36.81	37.27	634264	32.7232	up	up	correct
BCE.US	BCE Inc	20191220	46.2	46.45	46.02	46.25	1011522	41.175	up	up	correct
BCH.US	Banco de Chile	20191220	22	22.17	21.71	21.71	126514	20.0292	down	down	correct
BCO.US	The Brink's Company	20191220	92.69	93.22	92.14	92.4	746623	90.2721	down	down	correct
BCS.US	Barclays PLC	20191220	9.32	9.39	9.26	9.27	6012946	8.7792	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191220	7.84	7.95	7.84	7.9	293526	6.8838	up	up	correct
BDC.US	Belden Inc	20191220	55.99	56.19	54.98	55.35	428090	54.8405	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191220	9.66	9.71	9.66	9.71	362753	8.2954	up	down	incorrect
BDN.US	Brandywine Realty Trust	20191220	15.57	15.79	15.55	15.67	2762638	13.804	up	up	correct
BDX.US	Becton Dickinson and Company	20191220	270.76	275.48	269.95	271.66	2398345	264.4153	up	down	incorrect
BE.US	Bloom Energy Corporation	20191220	6.35	6.6	6.17	6.57	2474801	6.57	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191220	9.31	9.31	9.05	9.3	15282	6.4647	down	up	incorrect
BEN.US	Franklin Resources Inc	20191220	26.24	26.3	25.7	25.8	8169478	23.5616	down	down	correct
BERY.US	Berry Global Group Inc	20191220	47.37	47.95	47.07	47.59	3320725	47.59	up	up	correct
BEST.US	BEST Inc	20191220	5.48	5.48	5.36	5.42	1870800	5.42	down	down	correct
BF.US	B	20191220	65.9	66.855	65.27	66.71	1893720	66.0511	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191220	151.59	153.07	149.96	153.07	738400	153.07	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20191220	14.24	14.27	14.1721	14.27	85844	12.9796	up	down	incorrect
BFS.US	Saul Centers Inc	20191220	51.96	52.25	51.47	51.58	120813	45.978	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191220	13.57	13.59	13.5	13.53	105624	12.5646	down	down	correct
BG.US	Bunge Limited	20191220	55.65	57.94	55.22	57.55	2031000	53.8167	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191220	17.19	17.25	17.09	17.22	175931	14.3786	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191220	9.84	9.84	9.63	9.63	100882	2.453	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20191220	11.22	11.35	11.2	11.33	231869	9.8824	up	up	correct
BGS.US	B&G Foods Inc	20191220	17.7	17.94	17.56	17.92	2673329	15.3879	up	up	correct
BGSF.US	BGSF Inc	20191220	21.73	22.1246	21.52	21.87	90269	20.4729	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191220	12.76	12.8	12.73	12.78	107537	11.1393	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191220	5.77	5.79	5.75	5.78	294932	5.0117	up	up	correct
BH.US	Biglari Holdings Inc	20191220	115.05	115.92	112.92	113.99	24580	113.99	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20191220	29.99	30.36	29.559	30	2947471	30	up	up	correct
BHE.US	Benchmark Electronics Inc	20191220	35.17	35.53	34.21	34.4	1181840	32.6653	down	down	correct
BHK.US	BlackRock Core Bond Trust	20191220	14.56	14.57	14.53	14.56	153436	13.047
BHLB.US	Berkshire Hills Bancorp Inc	20191220	33.48	33.72	33.15	33.17	785710	31.0017	down	down	correct
BHP.US	BHP Group	20191220	54.9	54.97	54.33	54.36	1092006	47.4004	down	down	correct
BHR.US	PD	20191220	9.12	9.15	8.97	9.02	1396192	2.6537	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191220	16.6	16.6	16.4285	16.4285	2546	15.3812	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191220	52.48	53.5	52	53.17	725140	53.17	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191220	11.68	11.78	11.68	11.73	133634	10.9165	up	up	correct
BIG.US	Big Lots Inc	20191220	29.16	29.63	28.79	28.9	1606548	26.9156	down	down	correct
BILL.US	Bill.com Holdings Inc	20191220	38.49	38.5	37.755	38.14	566932	38.14	down	down	correct
BIO.US	Bio	20191220	362.5	373.23	361.5	372.77	385270	372.77	up	up	correct
BIT.US	BlackRock Multi	20191220	16.42	16.5	16.42	16.43	204027	13.738	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191220	22.7	22.96	22.39	22.56	5033815	22.56	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20191220	50.94	51.11	50.48	50.63	8378257	47.7296	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191220	7.17	7.25	7.07	7.07	1636099	7.07	down	down	correct
BKE.US	The Buckle Inc	20191220	26.45	26.99	26.45	26.54	1207005	19.5447	up	up	correct
BKH.US	Black Hills Corporation	20191220	78.17	78.92	77.62	78.43	1312630	73.2407	up	up	correct
BKI.US	Black Knight Inc	20191220	63.31	64.4	63.05	64.36	1535400	64.36	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191220	15.5	15.53	15.4	15.43	26138	14.0692	down	down	correct
BKSY.US	WS	20191220	0.74	0.75	0.74	0.75	1275100	0.75	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20191220	6.05	6.055	6.03	6.05	160511	5.288
BKU.US	BankUnited Inc	20191220	37.24	37.6	36.94	36.96	1100059	34.717	down	up	incorrect
BLD.US	TopBuild Corp	20191220	101.69	103.67	100.72	103.06	1504969	103.06	up	up	correct
BLDR.US	Builders FirstSource Inc	20191220	25.03	25.18	24.75	24.91	1644796	24.91	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191220	15.14	15.19	15.08	15.18	30928	13.785	up	up	correct
BLK.US	BlackRock Inc	20191220	506.36	506.36	499.42	499.59	967572	477.7083	down	down	correct
BLL.US	Ball Corporation	20191220	64.1	65.42	63.82	65.18	4150421	64.1837	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191220	16.05	16.12	16.03	16.06	76131	13.8036	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191220	22.25	22.25	21.98	21.98	110731	19.0068	down	down	correct
BMA.US	Banco Macro S.A	20191220	33.85	34	32.94	33.73	506071	33.73	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191220	41.16	41.87	41.16	41.81	28325	37.5001	up	up	correct
BMI.US	Badger Meter Inc	20191220	64.76	65.61	64.76	65.42	449728	64.2798	up	up	correct
BML.US	PL	20191220	24.42	24.52	24.25	24.5184	17548	22.5527	up	up	correct
BMO.US	Bank of Montreal	20191220	77.5	77.7	77.29	77.63	351497	71.0789	up	down	incorrect
BMY.US	Bristol	20191220	63.58	63.59	62.92	63.51	24137180	59.7182	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191220	4.42	4.47	4.28	4.28	1289472	4.28	down	down	correct
BNS.US	The Bank of Nova Scotia	20191220	55.87	56.19	55.86	55.98	617322	50.2083	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191220	13.94	13.98	13.88	13.92	15572	12.6848	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191220	10.94	11	10.9289	10.97	170842	9.5181	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20191220	43.22	43.75	42.355	43.48	777958	43.48	up	up	correct
BORR.US	Borr Drilling Limited	20191220	17	17	16.7	16.77	8250	16.77	down	down	correct
BOX.US	Box Inc	20191220	17.62	17.67	17.35	17.53	1432298	17.53	down	down	correct
BP.US	BP p.l.c	20191220	38.02	38.05	37.67	37.85	10547260	33.3681	down	down	correct
BPMP.US	BP Midstream Partners LP	20191220	15.3	15.4599	15.11	15.25	293132	12.2183	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191220	6.82	7.0399	6.74	6.74	241175	6.2845	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20191220	123.26	123.87	122.725	123.61	1307876	119.5923	up	down	incorrect
BRBR.US	BellRing Brands Inc	20191220	22.82	22.99	22.02	22.12	6791056	22.12	down	down	correct
BRC.US	Brady Corporation	20191220	57.98	58.43	57.26	57.51	617606	55.5118	down	down	correct
BRFS.US	BRF S.A	20191220	8.47	8.495	8.4	8.49	1475480	8.49	up	up	correct
BRK.US	B	20191220	226.24	227.8	225.56	226.31	11574294	226.31	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20191220	12.38	12.45	12.22	12.44	2577000	10.5547	up	up	correct
BRO.US	Brown & Brown Inc	20191220	39.83	40.35	39.67	40.25	3104614	39.6388	up	up	correct
BRSP.US	Brightspire Capital Inc	20191220	13.89	14.09	13.54	13.59	1948900	12.4739	down	down	correct
BRT.US	BRT Apartments Corp	20191220	17.07	17.95	17.0052	17.8	124086	15.6744	up	up	correct
BRW.US	Voya Prime Rate Trust	20191220	4.97	5	4.97	4.98	499512	4.6998	up	up	correct
BRX.US	Brixmor Property Group Inc	20191220	21.57	21.61	21.41	21.45	3526900	19.5333	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20191220	25.17	25.2257	25.1	25.16	15625	22.5671	down	up	incorrect
BSAC.US	Banco Santander	20191220	23.45	23.75	23.38	23.48	707729	21.4163	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20191220	11.1999	11.2671	11.1367	11.1707	1123756	9.6746	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20191220	10.16	10.21	10.055	10.2	1393751	9.9096	up	up	correct
BSM.US	Black Stone Minerals L.P	20191220	12.58	12.84	12.33	12.69	2657166	10.8015	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191220	7.09	7.158	7	7.06	329250	6.6581	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191220	32.63	32.8345	32.53	32.7	111745	28.7688	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191220	20.39	20.5	20.26	20.34	169500	17.7477	down	down	correct
BTA.US	BlackRock Long	20191220	13.1	13.18	12.9432	13.05	22126	11.8435	down	down	correct
BTCM.US	BIT Mining Limited	20191220	9.27	9.42	9.21	9.26	32874	9.26	down	down	correct
BTI.US	British American Tobacco p.l.c	20191220	42.81	42.91	42.5	42.5	1418052	35.8362	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191220	36.04	36.3289	36	36.04	29354	31.3944
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191220	24.13	24.15	24.01	24.01	60826	22.6118	down	down	correct
BTU.US	Peabody Energy Corporation	20191220	9.14	9.225	8.97	9.04	5583642	9.04	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191220	13.82	13.858	13.82	13.84	2304578	12.0254	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191220	22.45	22.6849	22.25	22.43	33738	19.7772	down	down	correct
BUR.US	Burford Capital Limited	20191220	9.3818	9.6	9.3818	9.6	3991	9.4461	up	up	correct
BURL.US	Burlington Stores Inc	20191220	227.94	228.02	225.09	227.34	843400	227.34	down	down	correct
BV.US	BrightView Holdings Inc	20191220	16.18	16.89	16.13	16.74	632900	16.74	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191220	23.6	23.75	22.95	23.15	118600	23.037	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20191220	14.81	14.87	14.43	14.48	5214226	14.48	down	up	incorrect
BWA.US	BorgWarner Inc	20191220	45	45.07	44.08	44.22	2069197	42.7349	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191220	12.46	12.46	12.412	12.43	52594	10.7623	down	down	correct
BWXT.US	BWX Technologies Inc	20191220	62.81	63.7	62.74	63.7	599800	61.9099	up	down	incorrect
BX.US	The Blackstone Group Inc	20191220	55.66	55.97	55.08	55.8	3898517	52.0296	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191220	12.23	12.67	11.96	12.5	175787	12.5	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191220	37.86	37.945	37.65	37.88	1638101	31.6358	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191220	13.69	13.74	13.64	13.71	160932	11.956	up	up	correct
BXP.US	Boston Properties Inc	20191220	136.47	136.68	135.78	135.78	1230822	125.5771	down	down	correct
BXS.US	PA	20191220	25.42	25.52	25.42	25.46	136079	23.2099	up	up	correct
BY.US	Byline Bancorp Inc	20191220	19.69	19.69	19.34	19.4	254527	18.9292	down	down	correct
BYD.US	Boyd Gaming Corporation	20191220	30.68	30.92	30.15	30.34	2322148	30.2702	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191220	14.03	14.04	14	14.0093	46310	12.8276	down	down	correct
BZH.US	Beazer Homes USA Inc	20191220	14.24	14.47	14.16	14.38	369531	14.38	up	up	correct
C.US	PN	20191220	27.84	27.9	27.82	27.88	49277	27.88	up	up	correct
CAAP.US	Corporación América Airports S.A	20191220	5.4	5.71	5.3436	5.4	442553	5.4
CABO.US	Cable One Inc	20191220	1483.61	1528.37	1483.61	1522.61	88271	1506.7237	up	up	correct
CACI.US	CACI International Inc	20191220	248.83	250.87	248.62	250.43	608892	250.43	up	up	correct
CAE.US	CAE Inc	20191220	26.08	26.11	25.91	26.05	331937	25.9554	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20191220	21.5	21.67	21.45	21.63	117229	18.3536	up	up	correct
CAG.US	Conagra Brands Inc	20191220	33.67	35.17	33.52	35.07	14902334	33.0217	up	up	correct
CAH.US	Cardinal Health Inc	20191220	51.09	52.03	50.51	51.8	4939471	48.0851	up	up	correct
CAI.US	PB	20191220	26.435	26.585	26.4	26.41	2724	22.4814	down	down	correct
CAJ.US	Canon Inc	20191220	28.17	28.245	28.1	28.12	244157	25.9088	down	down	correct
CAL.US	Caleres Inc	20191220	22.71	23.675	22.5	23.33	1156256	22.1759	up	up	correct
CALX.US	Calix Inc	20191220	7.99	7.99	7.76	7.96	244405	7.96	down	down	correct
CANG.US	Cango Inc	20191220	8.3	8.79	8.08	8.3	34723	7.1222
CAPL.US	CrossAmerica Partners LP	20191220	17.79	18.11	17.77	18.07	49023	14.2407	up	up	correct
CARS.US	Cars.com Inc	20191220	12.45	12.66	12.185	12.2	1133535	12.2	down	down	correct
CAT.US	Caterpillar Inc	20191220	147.38	147.77	145.24	147.57	6806221	141.0979	up	down	incorrect
CATO.US	The Cato Corporation	20191220	17.72	17.91	17.61	17.72	698529	16.8173
CB.US	Chubb Limited	20191220	155.68	156.98	154.81	155.54	2553631	148.9845	down	down	correct
CBB.US	P	20191220	1.93	1.93	1.93	1.93	0	0.5093
CBD.US	Companhia Brasileira de Distribuição	20191220	21.57	21.57	21.28	21.29	197730	19.9507	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191220	9.646	9.68	9.56	9.65	66280	8.2803	up	up	correct
CBL.US	PE	20191220	4.71	4.75	4.57	4.67	95358	4.67	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191220	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191220	60.38	61.02	59.82	60.64	3958509	60.64	up	up	correct
CBT.US	Cabot Corporation	20191220	47.95	48.38	47.5	47.74	661991	44.9414	down	up	incorrect
CBU.US	Community Bank System Inc	20191220	71.09	71.61	70.87	70.97	993249	67.3969	down	down	correct
CBX.US	NYSE LISTED TEST	20191220	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191220	27.8	28.33	27.8	28.1	396406	28.1	up	down	incorrect
CC.US	The Chemours Company	20191220	18.94	19	17.81	17.99	7899275	16.3856	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20191220	142.05	142.46	140.5	142	3225945	133.662	down	down	correct
CCJ.US	Cameco Corporation	20191220	8.75	8.8	8.61	8.64	3928244	8.5653	down	down	correct
CCK.US	Crown Holdings Inc	20191220	71.12	72.62	70.95	71.92	1949181	71.3658	up	down	incorrect
CCL.US	Carnival Corporation & plc	20191220	48.9	51.21	48.26	50.21	15870400	49.6307	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20191220	2.65	2.7137	2.65	2.7137	221	2.7137	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191220	2.65	2.68	2.61	2.67	3455705	2.67	up	up	correct
CCS.US	Century Communities Inc	20191220	27.56	27.7609	27.4	27.65	1346248	27.4836	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191220	19.75	19.75	19.31	19.45	395812	16.7148	down	down	correct
CCX.US	WS	20191220	2.52	2.57	2.51	2.55	86063	1.3957	up	up	correct
CCZ.US	Comcast Holdings Corp	20191220	61	61	61	61	336	58.0721
CDAY.US	Ceridian HCM Holding Inc	20191220	65.59	65.85	64.81	65.72	1574129	65.72	up	up	correct
CDE.US	Coeur Mining Inc	20191220	7.19	7.2	6.91	6.95	12037200	6.95	down	down	correct
CDR.US	PC	20191220	22.99	22.99	22.93	22.93	4750	19.6001	down	down	correct
CE.US	Celanese Corporation	20191220	122.48	124.36	121.76	123.35	2163000	118.0569	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20191220	26.72	26.99	26.41	26.41	22594	25.9536	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191220	28.51	28.58	28.4508	28.51	5232	26.1127
CEIX.US	CONSOL Energy Inc	20191220	14.55	14.82	14.38	14.58	1191149	14.58	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191220	9.73	9.73	9.4266	9.5	15890	8.9741	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191220	57.7	59.1	57.6	58.95	160860	48.9048	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191220	6.37	6.425	6.36	6.36	610461	48.69	down	down	correct
CEPU.US	Central Puerto S.A	20191220	4.77	4.95	4.69	4.85	279494	4.85	up	up	correct
CEQP.US	P	20191220	9.18	9.18	9.1273	9.16	1749025	7.3766	down	down	correct
CF.US	CF Industries Holdings Inc	20191220	46.66	48.51	46.43	48.28	6009141	45.394	up	up	correct
CFG.US	PE	20191220	24.9	24.99	24.9	24.98	161156	22.397	up	up	correct
CFX.US	Colfax Corporation	20191220	35.45	35.91	34.84	35.57	2293229	35.57	up	up	correct
CFXA.US	Colfax Corporation	20191220	153.25	155.61	152.56	153.65	17700	142.2725	up	up	correct
CGA.US	China Green Agriculture Inc	20191220	2.55	2.6	2.5326	2.56	17609	2.56	up	up	correct
CGAU.US	Centerra Gold Inc	20191220	7.32	7.37	7.28	7.28	176700	7.0085	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20191220	44.37	44.645	44	44	453255	40.7702	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20191220	70.21	70.83	69.9	70.25	3645326	68.62	up	up	correct
CHE.US	Chemed Corporation	20191220	432.55	437.01	430.2746	435.72	123469	433.2314	up	down	incorrect
CHGG.US	Chegg Inc	20191220	38.88	38.91	38.04	38.35	1382359	38.35	down	up	incorrect
CHH.US	Choice Hotels International Inc	20191220	102.29	102.83	101.75	102.68	731284	101.7106	up	up	correct
CHK.US	PD	20191220	21	21.24	20.5	20.96	15991	19.4723	down	down	correct
CHMI.US	PB	20191220	26.058	26.27	26.025	26.27	4310	21.9372	up	up	correct
CHN.US	The China Fund Inc	20191220	22.08	22.28	21.86	22.28	19595	12.8396	up	down	incorrect
CHRA.US	Charah Solutions Inc	20191220	2.27	2.335	2.03	2.14	102713	2.14	down	up	incorrect
CHS.US	Chico's FAS Inc	20191220	4.24	4.265	4.125	4.14	3445275	3.9714	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191220	36.6	36.89	36.59	36.76	102904	34.1284	up	up	correct
CHWY.US	Chewy Inc	20191220	28.53	29.5	28.53	29.08	12146366	29.08	up	up	correct
CI.US	Cigna Corporation	20191220	201.56	206.24	201.56	204.59	4943278	200.9274	up	up	correct
CIA.US	Citizens Inc	20191220	7.1	7.11	6.9	7.1	258061	7.1
CIB.US	Bancolombia S.A	20191220	55.84	55.97	54.91	54.91	298669	51.7244	down	down	correct
CIEN.US	Ciena Corporation	20191220	41.95	42.5	41.41	42.39	5058628	42.39	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191220	2.8	2.81	2.8	2.8	36294	2.394
CIG.US	Companhia Energética de Minas Gerais	20191220	3.28	3.3	3.255	3.27	1147447	2.8109	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191220	17.05	17.1	17	17.04	67390	15.0537	down	down	correct
CIM.US	PD	20191220	26.322	26.3925	26.322	26.35	2125	21.4989	up	up	correct
CINR.US	Ciner Resources LP	20191220	17.85	17.9134	17.7801	17.8	14082	16.62	down	down	correct
CIO.US	PA	20191220	25.61	25.74	25.58	25.74	3431	22.4633	up	up	correct
CIR.US	CIRCOR International Inc	20191220	44.77	45.6	44.5	45.36	656694	45.36	up	up	correct
CIT.US	PB	20191220	25.65	25.69	25.56	25.61	14027	22.7619	down	down	correct
CIXX.US	CI Financial Corp	20191220	16.66	16.66	16.66	16.66	5988	16.074
CL.US	Colgate	20191220	69.1	69.3	68.76	68.85	6008025	65.749	down	down	correct
CLB.US	Core Laboratories N.V	20191220	46.45	46.7	45.64	46.52	1406468	46.0828	up	up	correct
CLF.US	Cleveland	20191220	8.27	8.32	8.16	8.23	12424860	7.5916	down	down	correct
CLH.US	Clean Harbors Inc	20191220	84.05	85.99	83.84	85.98	742574	85.98	up	up	correct
CLI.US	Mack	20191220	21.83	22.95	21.11	22.69	2955088	21.8875	up	up	correct
CLPR.US	Clipper Realty Inc	20191220	10.06	10.315	10.05	10.15	84781	9.135	up	up	correct
CLR.US	Continental Resources Inc	20191220	33.9	34	33.3	33.72	2391134	33.2506	down	down	correct
CLS.US	Celestica Inc	20191220	8.5	8.53	8.34	8.44	261096	8.44	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20191220	21.47	21.7	20.89	21	364625	21	down	down	correct
CLX.US	The Clorox Company	20191220	152.57	153.64	151.89	152.66	1812402	145.6859	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20191220	84.04	84.49	83.76	84.45	483250	75.9289	up	up	correct
CMA.US	Comerica Incorporated	20191220	71.82	72.26	71.44	71.81	3132354	64.7794	down	down	correct
CMC.US	Commercial Metals Company	20191220	21.79	22.05	21.665	21.72	2202465	20.8152	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191220	3.62	3.69	3.62	3.66	294436	2.1712	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191220	838	838.82	831.77	834.53	363021	834.53	down	down	correct
CMI.US	Cummins Inc	20191220	181.1	181.95	179.24	181.11	2285885	172.0496	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20191220	7.96	8.03	7.88	7.88	2081212	6.5234	down	up	incorrect
CMP.US	Compass Minerals International Inc	20191220	59.17	59.64	58.75	59.1	1057718	54.2052	down	down	correct
CMRE.US	PE	20191220	26.5	26.55	26.47	26.5201	4857	22.2131	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191220	26.55	26.7	26.55	26.59	7037	23.926	up	down	incorrect
CMSC.US	CMS Energy Corp	20191220	27.2882	27.31	27.21	27.21	2236	24.387	down	up	incorrect
CMSD.US	CMS Energy Corp	20191220	27.79	27.895	27.61	27.61	65600	25.1333	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191220	4.8	4.85	4.8	4.85	49474	4.4118	up	up	correct
CNA.US	CNA Financial Corporation	20191220	44.77	45.11	44.28	44.65	1147582	39.0269	down	down	correct
CNC.US	Centene Corporation	20191220	61.24	62.06	60.51	61.93	6544208	61.93	up	up	correct
CNF.US	CNFinance Holdings Limited	20191220	5.164	5.164	5.1	5.1	896	5.1	down	down	correct
CNHI.US	CNH Industrial N.V	20191220	10.94	10.98	10.895	10.98	1357487	10.5697	up	up	correct
CNI.US	Canadian National Railway Company	20191220	90.21	91.32	90.21	90.7	797210	86.7353	up	up	correct
CNK.US	Cinemark Holdings Inc	20191220	35.49	35.74	34.74	34.86	3135578	34.3412	down	up	incorrect
CNMD.US	CONMED Corporation	20191220	110.73	111.56	110.11	110.42	499618	108.6455	down	down	correct
CNNE.US	Cannae Holdings Inc	20191220	37.71	38.44	37.41	38.27	797894	38.27	up	up	correct
CNP.US	CenterPoint Energy Inc	20191220	27.13	27.25	26.61	26.73	15120430	25.1904	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20191220	31.43	31.935	31.38	31.6	2709783	26.5932	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191220	8.88	8.92	8.61	8.7	699475	6.3129	down	up	incorrect
CNS.US	Cohen & Steers Inc	20191220	64.26	64.94	63.95	64.15	435698	59.3852	down	down	correct
CNX.US	CNX Resources Corporation	20191220	8.93	8.96	8.555	8.61	10674790	8.61	down	down	correct
CO.US	Global Cord Blood Corporation	20191220	4.75	4.9	4.7	4.82	110908	4.82	up	up	correct
CODI.US	PC	20191220	25.455	25.49	25.42	25.49	20656	21.795	up	up	correct
COE.US	China Online Education Group	20191220	7.08	10.7085	7.08	9.9995	45369	9.9995	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191220	17.23	17.41	17.01	17.41	11945310	16.7048	up	down	incorrect
COLD.US	Americold Realty Trust	20191220	34.13	34.57	34.02	34.31	1942415	32.6952	up	up	correct
COO.US	The Cooper Companies Inc	20191220	321.11	322.7	316.9	319.09	388021	318.9823	down	down	correct
COP.US	ConocoPhillips	20191220	63.93	64.02	63.23	63.72	11008160	59.4196	down	down	correct
COR.US	CoreSite Realty Corporation	20191220	114.16	114.54	112.85	113.24	743186	103.6547	down	down	correct
CORR.US	PA	20191220	25.45	25.74	25.37	25.74	20170	21.4731	up	up	correct
COTY.US	Coty Inc	20191220	11.55	11.74	11.45	11.48	15326320	11.3556	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191220	252.11	254.73	251.01	253.37	1428465	47.3886	up	up	correct
CPA.US	Copa Holdings S.A	20191220	108.69	108.93	107.89	108.13	252300	107.1667	down	down	correct
CPB.US	Campbell Soup Company	20191220	48.41	49.26	48.22	49.17	6267955	46.256	up	up	correct
CPE.US	Callon Petroleum Company	20191220	4.7	4.775	4.42	4.55	4694172	45.5	down	down	correct
CPF.US	Central Pacific Financial Corp	20191220	30.51	30.56	30.22	30.25	268255	27.7496	down	down	correct
CPG.US	Crescent Point Energy Corp	20191220	4.24	4.25	4.12	4.15	2803636	4.0834	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20191220	97.83	98.55	97.02	97.5	300965	94.1862	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191220	10.56	10.73	10.43	10.63	1487038	9.8676	up	up	correct
CPRI.US	Capri Holdings Limited	20191220	38.6	38.68	37.92	38.15	2820800	38.15	down	up	incorrect
CPS.US	Cooper	20191220	31.49	33.58	31.1	33.25	863737	33.25	up	up	correct
CPT.US	Camden Property Trust	20191220	105.5	107.52	105.22	105.77	1490972	99.5089	up	up	correct
CR.US	Crane Co	20191220	85.96	86.39	85.51	85.9	721626	82.1768	down	up	incorrect
CRD.US	B	20191220	10.09	10.39	10.02	10.27	44468	9.7726	up	up	correct
CRH.US	CRH plc	20191220	39.78	39.86	39.68	39.69	383460	37.5935	down	down	correct
CRI.US	Carter's Inc	20191220	109.49	110.755	108.84	110.65	682022	108.4683	up	up	correct
CRK.US	Comstock Resources Inc	20191220	7.52	7.58	7.35	7.45	1270610	7.45	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191220	150.5	151.81	149.78	151.67	744034	151.67	up	up	correct
CRM.US	salesforce.com inc	20191220	164.73	165.17	163.63	164.55	8586884	164.55	down	down	correct
CRS.US	Carpenter Technology Corporation	20191220	50.07	50.57	49.11	49.33	1032565	46.5234	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20191220	7.44	7.67	7.44	7.57	47872	6.1585	up	up	correct
CRY.US	CryoLife Inc	20191220	26.55	26.63	25.97	25.97	727738	25.97	down	down	correct
CS.US	Credit Suisse Group AG	20191220	13.33	13.41	13.22	13.24	3154199	12.7244	down	down	correct
CSAN.US	W	20191220	68.97	70.5	68.32	69.61	1757900	68.9878	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191220	161.26	163.34	160.85	163.07	857465	158.7392	up	down	incorrect
CSLT.US	Castlight Health Inc	20191220	1.31	1.39	1.28	1.34	1364043	1.34	up	up	correct
CSR.US	PC	20191220	26.065	26.295	26.065	26.295	3217	23.7119	up	up	correct
CSTM.US	Constellium SE	20191220	13.97	13.97	13.57	13.58	1475218	13.58	down	down	correct
CSU.US	Capital Senior Living Corporation	20191220	3.2	3.2822	3.1201	3.1201	16400	43.9437	down	down	correct
CSV.US	Carriage Services Inc	20191220	26.67	26.79	26.21	26.36	172646	25.6847	down	down	correct
CTBB.US	Qwest Corp. NT	20191220	25.38	25.45	25.38	25.41	56662	22.3312	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191220	25.61	25.8	25.61	25.78	43353	22.6343	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191220	4.95	5.03	4.92	4.96	9639	4.96	up	up	correct
CTLT.US	Catalent Inc	20191220	55.78	56.27	55.26	55.56	1746953	55.56	down	down	correct
CTOS.US	Custom Truck One Source Inc	20191220	4.01	4.18	4	4.06	93893	4.06	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191220	8.68	8.79	8.64	8.74	68616	36.2423	up	up	correct
CTRA.US	Coterra Energy Inc	20191220	17.23	17.41	17.01	17.41	11945300	16.0807	up	up	correct
CTS.US	CTS Corporation	20191220	28.88	29.28	28.88	29.09	558245	28.7189	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20191220	11.55	11.69	11.465	11.49	425198	10.3858	down	down	correct
CTVA.US	Corteva Inc	20191220	27.68	28.25	27.44	28.18	30573900	27.3297	up	up	correct
CTZ.US	Qwest Corp. NT	20191220	25.39	25.47	25.38	25.41	12772	24.158	up	up	correct
CUBE.US	CubeSmart	20191220	31.57	31.74	31.46	31.69	3006756	29.2964	up	down	incorrect
CUBI.US	PF	20191220	25.9	26.005	25.81	25.89	1617	22.8864	down	down	correct
CUK.US	Carnival Corporation & plc	20191220	46.35	48.3562	45.76	47.1	1104922	46.5229	up	up	correct
CULP.US	Culp Inc	20191220	15	15	14.39	14.63	93225	13.6354	down	down	correct
CURO.US	CURO Group Holdings Corp	20191220	13.01	13.08	12.5	12.8	624206	12.1767	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191220	40.46	41.15	40.43	41.03	2875975	38.1583	up	down	incorrect
CVA.US	Covanta Holding Corporation	20191220	14.89	15.1181	14.8114	15.08	1404887	13.8539	up	up	correct
CVEO.US	Civeo Corporation	20191220	1.28	1.39	1.2566	1.37	1509909	16.44	up	up	correct
CVI.US	CVR Energy Inc	20191220	32.6225	32.9628	32.4563	32.8283	1087057	26.8762	up	up	correct
CVNA.US	Carvana Co	20191220	97.25	97.25	94.15	95.91	1478467	95.91	down	up	incorrect
CVS.US	CVS Health Corporation	20191220	75	75	74.11	74.58	8571839	70.4953	down	down	correct
CVX.US	Chevron Corporation	20191220	119.4	119.94	118.09	119.68	12171140	107.6214	up	up	correct
CW.US	Curtiss	20191220	141.6	142.95	141.23	142.87	528563	141.0576	up	up	correct
CWEN.US	Clearway Energy Inc	20191220	19.61	20.235	19.61	19.99	1557450	18.3423	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191220	18.74	19.24	18.74	19.17	554515	17.4992	up	up	correct
CWH.US	Camping World Holdings Inc	20191220	14.61	14.895	14.38	14.83	901533	13.2087	up	up	correct
CWK.US	Cushman & Wakefield plc	20191220	20.25	20.795	20.12	20.62	3328851	20.62	up	up	correct
CWT.US	California Water Service Group	20191220	50.9	51.05	50.36	50.91	545846	49.2524	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191220	3.89	3.91	3.81	3.82	3768789	3.82	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191220	5.5	5.54	5.4849	5.54	53499	5.0267	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191220	9.8247	9.84	9.8	9.805	34180	8.8865	down	down	correct
CXP.US	Columbia Property Trust Inc	20191220	20.53	20.65	20.505	20.56	850415	16.5435	up	up	correct
CXW.US	CoreCivic Inc	20191220	17.23	17.57	17.1	17.44	3124571	16.3704	up	up	correct
CYD.US	China Yuchai International Limited	20191220	13.58	13.63	13.4297	13.54	20575	11.644	down	down	correct
CYH.US	Community Health Systems Inc	20191220	3.07	3.13	2.91	2.95	4492657	2.95	down	up	incorrect
CZZ.US	Cosan Limited	20191220	21.75	22.38	21.7	21.84	1644389	20.493	up	down	incorrect
D.US	Dominion Energy Inc	20191220	82.29	82.39	81.3443	82.32	7757287	76.3034	up	down	incorrect
DAC.US	Danaos Corporation	20191220	9.26	9.48	9	9.2	133302	8.9996	down	down	correct
DAL.US	Delta Air Lines Inc	20191220	59.55	59.575	58.915	58.97	6026815	58.5658	down	down	correct
DAN.US	Dana Incorporated	20191220	18.79	18.81	18.35	18.44	3313784	18.0187	down	down	correct
DAO.US	Youdao Inc	20191220	14.29	14.29	13.81	14.19	13000	14.19	down	down	correct
DAR.US	Darling Ingredients Inc	20191220	27.25	27.86	27.25	27.68	3405547	27.68	up	up	correct
DAVA.US	Endava plc	20191220	47.56	48.7488	47.3	48.2	98523	48.2	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191220	7.79	7.84	7.76	7.77	3000069	7.77	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191220	10.94	11.11	10.8687	10.98	2376076	10.98	up	down	incorrect
DBI.US	Designer Brands Inc	20191220	15.93	16.09	15.81	15.83	2776070	15.5887	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191220	20.4	20.4499	20.22	20.32	140701	17.3795	down	down	correct
DBRG.US	PJ	20191220	23.57	23.75	23.52	23.53	28479	19.9595	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191220	9.31	9.33	9.04	9.17	103019	7.9623	down	up	incorrect
DCI.US	Donaldson Company Inc	20191220	57.42	58.1	57.12	58.03	1298467	56.2842	up	up	correct
DCM.US	NTT DOCOMO INC	20191220	6640	6700	6630	6630	112840	6630	down	up	incorrect
DCO.US	Ducommun Incorporated	20191220	50.64	51.2	50.4	50.54	463215	50.54	down	down	correct
DCP.US	PC	20191220	24.64	24.64	24.38	24.4505	17535	19.8196	down	down	correct
DCUE.US	Dominion Energy Inc	20191220	106.05	106.49	105.64	106.3	113700	93.7104	up	up	correct
DD.US	DuPont de Nemours Inc	20191220	64.23	64.39	63.41	63.55	7030827	61.158	down	down	correct
DDD.US	3D Systems Corporation	20191220	9.17	9.19	8.89	8.89	1669481	8.89	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191220	14.9	15.28	14.7	14.83	12200	12.28	down	down	correct
DDS.US	Dillard's Inc	20191220	70.49	71.72	70.09	71.45	406178	69.8483	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191220	26.22	26.3188	26.22	26.29	4435	22.5183	up	down	incorrect
DE.US	Deere & Company	20191220	175.38	176.58	173.3193	174.65	2593597	169.5934	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20191220	23.22	23.43	23.22	23.4	2037338	21.324	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191220	164.27	167.98	163.965	167.44	782903	167.44	up	up	correct
DEI.US	Douglas Emmett Inc	20191220	43.48	43.72	43.27	43.32	1847914	40.3391	down	down	correct
DELL.US	Dell Technologies Inc	20191220	50.3	50.55	49.51	49.62	2704519	25.1495	down	up	incorrect
DEO.US	Diageo plc	20191220	166.01	166.83	165.54	166.31	534167	158.5559	up	up	correct
DESP.US	Despegar.com Corp	20191220	13.43	13.82	13.38	13.68	287358	13.68	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191220	10.35	10.35	10.2	10.29	67652	8.7469	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191220	11.32	11.32	11.08	11.12	757736	11.12	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191220	26.43	26.54	26.35	26.54	42294	23.0781	up	up	correct
DFS.US	Discover Financial Services	20191220	86.84	87.43	86.495	86.7	2909000	82.6418	down	down	correct
DG.US	Dollar General Corporation	20191220	39.46	39.53	39.1125	39.1775	2695995	154.2897	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20191220	108.54	108.66	106.96	107.12	1644605	102.8585	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191220	3.08	3.1	3.04	3.07	669013	2.5774	down	down	correct
DHI.US	D.R. Horton Inc	20191220	52.49	53.73	52.32	53.69	5785614	52.5885	up	up	correct
DHT.US	DHT Holdings Inc	20191220	7.85	7.865	7.55	7.59	2654639	5.9027	down	down	correct
DHX.US	DHI Group Inc	20191220	3.16	3.2	3.07	3.18	293769	3.18	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191220	17.9	17.97	17.82	17.87	85212	15.4775	down	down	correct
DIN.US	Dine Brands Global Inc	20191220	81.55	82.1	80.6	81.39	421692	77.3215	down	down	correct
DIS.US	The Walt Disney Company	20191220	147.15	147.88	145.77	146.88	12631870	146.88	down	down	correct
DK.US	Delek US Holdings Inc	20191220	34.63	35	34.25	34.56	1645063	32.8364	down	down	correct
DKL.US	Delek Logistics Partners LP	20191220	31.74	32.06	31.33	31.33	72497	25.1133	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191220	47.45	47.5199	46.73	47.3	2147952	43.1541	down	down	correct
DLB.US	Dolby Laboratories Inc	20191220	68.27	68.27	67.16	67.78	505800	66.2594	down	up	incorrect
DLNG.US	PB	20191220	20.08	20.29	20.0527	20.29	5699	16.5035	up	up	correct
DLR.US	PL	20191220	25.65	25.72	25.605	25.69	32988	23.2781	up	up	correct
DLX.US	Deluxe Corporation	20191220	50.54	50.98	50.05	50.94	1003285	47.3002	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191220	14.27	14.45	14.27	14.37	38275	13.1339	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191220	20.55	20.65	20.45	20.54	83514	16.9164	down	down	correct
DNOW.US	NOW Inc	20191220	11.48	11.56	11.39	11.45	2782038	11.45	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191220	12.89	12.96	12.84	12.95	346383	11.2064	up	up	correct
DOC.US	Physicians Realty Trust	20191220	18.73	18.9	18.65	18.68	2524209	16.7917	down	down	correct
DOOR.US	Masonite International Corporation	20191220	71.85	71.85	71.11	71.39	221359	71.39	down	up	incorrect
DOV.US	Dover Corporation	20191220	114.33	115.06	113.74	114.99	1171993	111.4684	up	up	correct
DOW.US	Dow Inc	20191220	55.05	55.25	54.02	54.61	10476682	49.1152	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191220	15.28	15.31	15.0804	15.15	133509	12.1118	down	down	correct
DPZ.US	Domino's Pizza Inc	20191220	293.07	293.07	290.96	292	571702	287.1648	down	down	correct
DQ.US	Daqo New Energy Corp	20191220	48.62	50.39	48.4	49.96	937000	9.992	up	up	correct
DRD.US	DRDGOLD Limited	20191220	4.76	4.77	4.72	4.76	55182	4.2433
DRE.US	Duke Realty Corporation	20191220	34.31	34.45	34.22	34.24	4280472	32.6445	down	down	correct
DRI.US	Darden Restaurants Inc	20191220	110	111.8499	109.3	110.24	3928690	106.5252	up	up	correct
DRQ.US	Dril	20191220	48.13	48.21	46.92	47.12	649791	47.12	down	down	correct
DS.US	PD	20191220	23.6126	23.6126	23.6126	23.6126	0	21.6649
DSL.US	DoubleLine Income Solutions Fund	20191220	19.55	19.7	19.4773	19.52	410097	15.8589	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191220	8.01	8.01	7.95	7.95	91994	7.2508	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191220	11.14	11.19	11.11	11.18	138750	9.6164	up	up	correct
DSX.US	PB	20191220	25.68	25.76	25.5971	25.76	1060	21.931	up	up	correct
DT.US	Dynatrace Inc	20191220	25.01	25.67	24.7887	25.52	3205240	25.52	up	up	correct
DTE.US	DTE Energy Company	20191220	130.33	130.7	129.43	129.86	3450029	103.8581	down	down	correct
DTF.US	DTF Tax	20191220	14.7	14.821	14.7	14.821	18379	13.8861	up	up	correct
DTLA.US	P	20191220	20.08	20.09	19.96	20.09	2312	20.09	up	up	correct
DTP.US	DTE Energy Co	20191220	51.42	51.56	51.29	51.33	246300	45.0267	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191220	26.75	26.85	26.63	26.825	12332	24.2788	up	down	incorrect
DTY.US	DTE Energy Company	20191220	27.1088	27.1243	27.04	27.04	8445	24.1027	down	down	correct
DUK.US	PA	20191220	27.74	27.74	27.665	27.6997	46830	24.9999	down	down	correct
DUKB.US	Duke Energy Corp	20191220	27.04	27.16	27.04	27.14	12519	24.4779	up	up	correct
DVA.US	DaVita Inc	20191220	73.85	74.2376	72.88	73.7	4078504	73.7	down	down	correct
DVD.US	Dover Motorsports Inc	20191220	1.88	1.8987	1.86	1.89	8999	1.753	up	up	correct
DVN.US	Devon Energy Corporation	20191220	25.3	25.55	25.06	25.47	14639338	22.9634	up	down	incorrect
DXC.US	DXC Technology Company	20191220	38.15	38.16	37.21	37.58	5277362	36.852	down	up	incorrect
DY.US	Dycom Industries Inc	20191220	48.12	48.15	46.67	47.19	591791	47.19	down	down	correct
E.US	Eni S.p.A	20191220	30.87	30.9	30.73	30.8	254615	26.9708	down	down	correct
EAF.US	GrafTech International Ltd	20191220	11.83	11.945	11.71	11.73	2153718	11.5257	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191220	26.22	26.22	26.1	26.12	15181	25.5063	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191220	11.15	11.38	11.1036	11.38	56899	8.9863	up	up	correct
EAT.US	Brinker International Inc	20191220	41.83	42.34	41.58	41.99	1484849	41.5381	up	up	correct
EB.US	Eventbrite Inc	20191220	20.41	20.63	19.91	20.04	738621	20.04	down	down	correct
EBF.US	Ennis Inc	20191220	20.91	21.98	20.63	21.89	407325	19.88	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191220	8.75	8.77	8.63	8.65	793403	7.7266	down	down	correct
EBS.US	Emergent BioSolutions Inc	20191220	53.9	54.67	53.585	54.42	817315	54.42	up	up	correct
EC.US	Ecopetrol S.A	20191220	20.18	20.25	20.095	20.19	872887	17.8762	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191220	14.6	14.88	14.6	14.69	371307	11.4557	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20191220	26.43	26.68	26.4	26.4875	4389	22.6902	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191220	25.67	25.67	25.67	25.67	109	22.4017
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191220	25.5519	25.65	25.541	25.65	1168	23.9097	up	up	correct
ECL.US	Ecolab Inc	20191220	192.85	193.38	189.03	191.22	2500806	187.7696	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191220	9.09	9.13	8.91	8.96	192128	8.96	down	down	correct
ECVT.US	Ecovyst Inc	20191220	17.04	17.15	16.96	17.02	375729	12.0935	down	down	correct
ED.US	Consolidated Edison Inc	20191220	90.14	91.14	89.78	90.63	3551185	83.7408	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191220	6.89	6.95	6.87	6.94	131693	6.0231	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191220	13.33	13.4	13.29	13.4	37431	10.2748	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191220	11.65	11.75	11.65	11.66	33881	9.0934	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191220	5.82	5.85	5.67	5.79	41135	5.79	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20191220	123.7	124.3628	121.67	123.74	8562070	12.374	up	up	correct
EEA.US	The European Equity Fund Inc	20191220	9.62	9.66	9.5802	9.65	46855	9.1767	up	up	correct
EEX.US	Emerald Holding Inc	20191220	10.54	10.7	10.47	10.53	382319	10.4455	down	down	correct
EFC.US	PA	20191220	25.5206	25.5795	25.5	25.5	15145	21.972	down	down	correct
EFL.US	Eaton Vance Floating	20191220	9.48	9.48	9.32	9.36	152818	8.4939	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191220	13.4	13.5	13.4	13.5	244321	11.7344	up	up	correct
EFT.US	Eaton Vance Floating	20191220	13.82	13.91	13.82	13.84	146437	12.1162	up	up	correct
EFX.US	Equifax Inc	20191220	138.82	139.25	137.58	138.61	911349	136.3331	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191220	13.02	13.11	13.02	13.082	7848	12.1246	up	up	correct
EGHT.US	8x8 Inc	20191220	18.77	18.81	18.36	18.37	1976247	18.37	down	down	correct
EGO.US	Eldorado Gold Corporation	20191220	7.21	7.23	7.04	7.1	4198683	7.1	down	down	correct
EGP.US	EastGroup Properties Inc	20191220	132.08	134.04	132.08	133.21	691503	127.1103	up	up	correct
EGY.US	VAALCO Energy Inc	20191220	2.01	2.02	1.945	2.02	431907	2.02	up	up	correct
EHC.US	Encompass Health Corporation	20191220	70.09	70.83	69.32	69.47	1569048	67.3067	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191220	9.9	9.92	9.88	9.9	116291	8.3938
EHT.US	Eaton Vance 2021 Target Term Trust	20191220	10.15	10.2912	10.06	10.18	152984	9.6921	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191220	18.539	18.54	18.53	18.539	2600	18.539
EIG.US	Employers Holdings Inc	20191220	44	44.08	42.88	43.12	382910	40.7825	down	up	incorrect
EIX.US	Edison International	20191220	73.53	75.46	73.3	75.19	5259286	68.7904	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191220	204.58	207.98	204.58	206.86	3176839	204.0254	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191220	28.9	29.09	28.68	28.8	5499483	28.8	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191220	26.08	26.1405	26.08	26.09	4703	23.7313	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20191220	15.41	15.92	15.16	15.77	602297	15.77	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20191220	16.78	17.02	16.71	16.85	1738944	7.3543	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191220	68.83	69.59	68.75	69.53	2314761	66.5996	up	up	correct
ELVT.US	Elevate Credit Inc	20191220	4.44	4.5	4.41	4.49	189035	4.49	up	up	correct
ELY.US	Callaway Golf Company	20191220	20.94	21.33	20.91	21.05	1540481	21.025	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191220	14.14	14.22	14.11	14.15	145068	11.8967	up	down	incorrect
EME.US	EMCOR Group Inc	20191220	87.78	89	87.78	88.83	783324	88.0112	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20191220	15.46	15.53	15.44	15.5	41044	13.9596	up	up	correct
EMN.US	Eastman Chemical Company	20191220	80.27	80.27	78.49	78.57	2856076	73.6253	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191220	8.62	8.67	8.57	8.6	185101	35.9756	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191220	26.37	26.45	26.37	26.41	5414	24.884	up	down	incorrect
EMR.US	Emerson Electric Co	20191220	76.92	76.95	76.07	76.27	5460172	72.4491	down	up	incorrect
ENB.US	Enbridge Inc	20191220	39.04	39.5	39.01	39.42	2773110	34.2733	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191220	27.46	27.61	27.38	27.56	24730	25.3946	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191220	10.15	10.23	10.02	10.02	3580051	7.9753	down	down	correct
ENIA.US	Enel Américas S.A	20191220	10.95	11.02	10.86	10.87	1211489	9.885	down	down	correct
ENIC.US	Enel Chile S.A	20191220	4.68	4.74	4.67	4.71	499043	4.0895	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191220	25.45	25.45	25.2945	25.4103	3019	23.027	down	down	correct
ENLC.US	EnLink Midstream LLC	20191220	6.03	6.04	5.825	6.01	17267891	4.81	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191220	26.35	26.39	26.34	26.37	8820	24.673	up	up	correct
ENR.US	PA	20191220	108.4497	108.88	102.23	107.731	71527	91.2309	down	down	correct
ENS.US	EnerSys	20191220	76.11	77.62	75.74	76.76	837231	75.3316	up	up	correct
ENV.US	Envestnet Inc	20191220	71.51	72	71.29	71.75	587421	71.75	up	up	correct
ENVA.US	Enova International Inc	20191220	23.49	23.98	23.3233	23.65	1109452	23.65	up	up	correct
ENZ.US	Enzo Biochem Inc	20191220	2.68	2.82	2.62	2.65	150265	2.65	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20191220	5.62	5.62	5.59	5.61	156089	4.537	down	down	correct
EOG.US	EOG Resources Inc	20191220	82.72	83.62	81.4	82.66	9119076	76.7154	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191220	15.8	16	15.77	15.95	103203	13.8034	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191220	17.75	17.95	17.72	17.85	101576	15.6593	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191220	21.91	21.91	21.7683	21.9	36648	20.2989	down	up	incorrect
EP.US	PC	20191220	49.48	49.7	49.27	49.35	14785	49.35	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20191220	27	27.94	26.875	27.23	1485395	27.122	up	up	correct
EPAM.US	EPAM Systems Inc	20191220	212.85	213.11	210.73	211.9	299282	211.9	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20191220	31.28	31.44	30.88	31.17	1437283	30.5564	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20191220	28.3	28.36	28	28.13	9359001	23.6534	down	down	correct
EPR.US	PG	20191220	25.93	25.93	25.86	25.9	7679	22.6372	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191220	24.73	25.1	24.68	24.99	2428912	22.7734	up	up	correct
EQC.US	PD	20191220	28.5822	28.5822	28.55	28.55	616	25.5961	down	down	correct
EQNR.US	Equinor ASA	20191220	19.52	19.58	19.41	19.53	1548749	18.162	up	up	correct
EQR.US	Equity Residential	20191220	79.47	80.78	79.02	80.3	5479995	74.6931	up	up	correct
EQS.US	Equus Total Return Inc	20191220	1.56	1.59	1.56	1.59	4586	1.59	up	up	correct
EQT.US	EQT Corporation	20191220	10.71	10.74	10.34	10.54	12179480	10.4801	down	up	incorrect
ERF.US	Enerplus Corporation	20191220	7.01	7.035	6.82	6.85	2052838	6.4673	down	up	incorrect
ERJ.US	Embraer S.A	20191220	19.06	19.28	18.81	18.81	980208	18.81	down	down	correct
ES.US	Eversource Energy	20191220	83.98	85.325	83.83	84.59	4670650	80.0638	up	up	correct
ESE.US	ESCO Technologies Inc	20191220	91.91	92.39	91.21	91.54	379095	90.8788	down	down	correct
ESGC.US	Eros STX Global Corporation	20191220	3.2	3.22	3	3.18	3405969	3.18	down	down	correct
ESI.US	Element Solutions Inc	20191220	11.68	11.77	11.52	11.62	2361100	11.4458	down	down	correct
ESNT.US	Essent Group Ltd	20191220	52.77	53.36	52.69	52.79	1146771	51.1218	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20191220	13.79	13.87	13.74	13.78	1383640	13.2894	down	down	correct
ESS.US	Essex Property Trust Inc	20191220	298.17	300.075	296.1	297.35	798096	278.7198	down	down	correct
ESTC.US	Elastic N.V	20191220	63.79	64.04	62.65	63.14	1883048	63.14	down	down	correct
ESTE.US	Earthstone Energy Inc	20191220	6.4	6.48	6.1938	6.41	351805	6.41	up	up	correct
ETB.US	Eaton Vance Tax	20191220	16.41	16.5	16.39	16.47	46359	13.802	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191220	18.58	18.81	18.52	18.58	409100	15.9721
ETG.US	Eaton Vance Tax	20191220	18.3	18.41	18.24	18.34	142183	15.7039	up	up	correct
ETI.US	P	20191220	6.9	6.9	6.35	6.6	5298945	3.6143	down	down	correct
ETJ.US	Eaton Vance Risk	20191220	9.37	9.4	9.37	9.4	259663	7.8634	up	up	correct
ETN.US	Eaton Corporation plc	20191220	94.99	95.46	94.08	94.4	5245705	89.6291	down	down	correct
ETO.US	Eaton Vance Tax	20191220	26.26	26.325	26.12	26.2	62934	22.3636	down	down	correct
ETR.US	Entergy Corporation	20191220	119.89	120.35	119.06	120.17	3620257	111.8382	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191220	12.2	12.43	12.12	12.26	10679057	10.2614	up	up	correct
ETV.US	Eaton Vance Tax	20191220	15.11	15.11	15.015	15.1	360190	12.5404	down	down	correct
ETW.US	Eaton Vance Tax	20191220	10.36	10.44	10.3568	10.44	236745	8.6891	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191220	21.63	21.8	21.47	21.65	16028	19.9544	up	down	incorrect
ETY.US	Eaton Vance Tax	20191220	12.64	12.68	12.57	12.68	355524	10.67	up	up	correct
EURN.US	Euronav NV	20191220	12.06	12.17	11.92	12.04	1737543	10.0177	down	up	incorrect
EVA.US	Enviva Partners LP	20191220	37.79	38.2176	37.16	37.28	180280	32.6328	down	down	correct
EVC.US	Entravision Communications Corporation	20191220	2.65	2.74	2.65	2.69	1109619	2.471	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191220	6.3	6.35	6.3	6.35	95656	5.5934	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191220	13.3453	13.4188	13.3417	13.4053	16008	11.3175	up	up	correct
EVH.US	Evolent Health Inc	20191220	7.67	7.73	7.355	7.56	1239144	7.56	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20191220	12.88	12.88	12.81	12.81	50647	11.7641	down	down	correct
EVR.US	Evercore Inc	20191220	76.33	77.07	75.72	76.56	819431	72.6291	up	up	correct
EVRG.US	Evergy Inc	20191220	63.9	64.33	63.66	64.12	4664229	59.783	up	down	incorrect
EVRI.US	Everi Holdings Inc	20191220	13.65	13.73	13.19	13.4	1261494	13.4	down	down	correct
EVT.US	Eaton Vance Tax	20191220	25.5	25.549	25.3683	25.41	110057	21.7813	down	up	incorrect
EVTC.US	EVERTEC Inc	20191220	33.36	33.74	33.145	33.51	1116311	33.1293	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20191220	235.07	236.44	231.67	236.39	6232830	78.7967	up	up	correct
EXD.US	Eaton Vance Tax	20191220	10.17	10.38	10.17	10.36	58548	8.7553	up	up	correct
EXG.US	Eaton Vance Tax	20191220	8.95	9	8.94	9	611050	7.5422	up	down	incorrect
EXK.US	Endeavour Silver Corp	20191220	2.17	2.21	2.11	2.15	2396369	2.15	down	down	correct
EXP.US	Eagle Materials Inc	20191220	90.2	90.645	89.54	90.07	627653	89.4685	down	down	correct
EXPR.US	Express Inc	20191220	4.85	5.01	4.69	4.9	3339005	4.9	up	up	correct
EXR.US	Extra Space Storage Inc	20191220	104.18	105.13	103.83	104.47	1564078	98.1913	up	up	correct
EXTN.US	Exterran Corporation	20191220	7.37	7.43	7.19	7.25	1180500	7.25	down	down	correct
FAF.US	First American Financial Corporation	20191220	59.42	59.885	58.77	58.92	1624270	55.3244	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191220	38.56	39.31	38.54	38.9	1749418	38.4138	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191220	65.64	65.79	64.92	65.3	3160165	63.78	down	down	correct
FBK.US	FB Financial Corporation	20191220	40.03	40.22	39.33	39.63	99863	38.7093	down	down	correct
FBP.US	First BanCorp	20191220	10.8	10.88	10.72	10.83	2867239	10.2673	up	up	correct
FC.US	Franklin Covey Co	20191220	34.98	35.13	34.73	34.89	70090	34.89	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191220	14.91	14.93	14.78	14.81	1986315	13.6491	down	up	incorrect
FCN.US	FTI Consulting Inc	20191220	112.24	114.37	111.705	113.09	773929	113.09	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191220	27.5	27.73	27.425	27.68	1194671	25.1287	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191220	26.07	26.07	25.95	25.95	3500	22.961	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191220	12.47	12.4713	12.41	12.47	149603	10.2564
FCX.US	Freeport	20191220	13.05	13.05	12.68	12.71	26325990	12.582	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191220	15.15	15.22	15.1	15.2	113519	13.1784	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191220	34.77	35.3	34.62	35.1	539306	34.1243	up	up	correct
FDS.US	FactSet Research Systems Inc	20191220	262.38	269.18	262.38	265	772486	260.1091	up	up	correct
FDX.US	FedEx Corporation	20191220	148.36	148.55	146.67	148.12	5260753	144.3394	down	down	correct
FE.US	FirstEnergy Corp	20191220	48.9	49.05	48.64	48.82	5295327	44.7624	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191220	1.87	1.89	1.81	1.82	6745	1.7377	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191220	11.84	11.98	11.78	11.94	459175	9.6886	up	up	correct
FENG.US	Phoenix New Media Limited	20191220	2.13	2.13	2.02	2.03	182918	0.4057	down	down	correct
FERG.US	Ferguson plc	20191220	91.09	91.09	90.81	90.85	3200	86.2045	down	down	correct
FET.US	Forum Energy Technologies Inc	20191220	1.75	1.76	1.6	1.72	2935480	34.4	down	down	correct
FF.US	FutureFuel Corp	20191220	12.84	12.91	12.36	12.41	693047	7.6254	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191220	16.83	17.12	16.83	17.12	27599	14.8168	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191220	21.51	21.69	21.37	21.64	125620	18.8452	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191220	6.02	6.08	6.01	6.04	77087	4.9815	up	up	correct
FHI.US	Federated Hermes Inc	20191220	33.62	33.62	32.93	32.99	1529764	29.3571	down	down	correct
FICO.US	Fair Isaac Corporation	20191220	369.03	374.05	368.975	373.54	300587	373.54	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191220	16.55	16.84	16.51	16.6	86325	14.3829	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191220	20.61	20.96	20.55	20.705	89254	17.9011	up	down	incorrect
FINV.US	FinVolution Group	20191220	2.38	2.41	2.28	2.3	1694400	2.0839	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20191220	139.19	139.49	138.28	138.8	5665408	135.786	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191220	9.21	9.28	9.21	9.23	79759	8.8337	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20191220	50.1	50.51	49.86	50.29	506982	49.4874	up	up	correct
FL.US	Foot Locker Inc	20191220	40.04	40.12	39.14	39.93	4368155	38.0553	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191220	23.08	23.08	22.51	22.89	49883	19.9448	down	down	correct
FLNG.US	FLEX LNG Ltd	20191220	10.55	10.724	10.3	10.69	20800	9.2035	up	up	correct
FLO.US	Flowers Foods Inc	20191220	21.78	22.11	21.69	22.08	3369789	20.614	up	down	incorrect
FLOW.US	SPX FLOW Inc	20191220	48.49	49.59	48.48	49.12	1462244	48.9224	up	up	correct
FLR.US	Fluor Corporation	20191220	17.99	18.38	17.76	18.36	4058799	18.1751	up	up	correct
FLS.US	Flowserve Corporation	20191220	49.63	49.94	48.95	49.89	1252403	47.5548	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20191220	290.45	293.96	285.47	290.3	1810919	290.3	down	down	correct
FMC.US	FMC Corporation	20191220	99.08	99.69	98.46	99.04	2375770	95.4552	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191220	14.07	14.09	14.01	14.01	30633	12.8379	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191220	36.04	36.12	35.96	35.96	206492	34.6434	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191220	95.54	95.77	93.7	94.51	811850	90.837	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191220	13.99	14	13.9479	13.9479	4048	12.5607	down	down	correct
FN.US	Fabrinet	20191220	65.12	65.89	64.245	64.43	681166	64.43	down	down	correct
FNB.US	PE	20191220	28.8	29.22	28.8	29.1968	1793	25.6852	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191220	50.51	51.33	50.36	51.07	1250800	51.07	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20191220	45.66	45.92	45.29	45.41	1851737	42.2149	down	down	correct
FNV.US	Franco	20191220	97.67	98.19	96.44	96.44	631438	94.8375	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20191220	10.05	10.05	10.05	10.05	284	10.05
FOE.US	Ferro Corporation	20191220	14.88	14.89	14.46	14.52	1951915	14.52	down	down	correct
FOF.US	Cohen & Steers Closed	20191220	13.32	13.55	13.2703	13.45	53166	11.3779	up	up	correct
FOR.US	Forestar Group Inc	20191220	21.09	21.6	21	21.44	383352	21.44	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191220	23.87	24	23.82	23.91	176430	20.8817	up	up	correct
FPH.US	Five Point Holdings LLC	20191220	6.5	6.79	6.5	6.71	507871	6.71	up	up	correct
FPI.US	Farmland Partners Inc	20191220	6.58	6.63	6.53	6.62	264954	6.3034	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191220	9.07	9.2	9.045	9.15	254494	7.4627	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191220	41.06	41.29	40.87	41.12	1310383	39.1786	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191220	13.28	13.33	13.26	13.32	265548	11.5783	up	up	correct
FRO.US	Frontline Ltd	20191220	12.22	12.34	11.95	12.01	1387462	9.9251	down	up	incorrect
FRT.US	PC	20191220	26.03	26.03	25.93	25.9636	5417	23.5266	down	down	correct
FSK.US	FS KKR Capital Corp	20191220	6.15	6.1894	6.1	6.11	1047951	18.9955	down	down	correct
FSLY.US	Fastly Inc	20191220	18.92	19.2	18.72	19.14	1038095	19.14	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20191220	3.45	3.47	3.35	3.36	1859380	3.36	down	down	correct
FSR.US	Fisker Inc	20191220	10.12	10.12	10.12	10.12	2209	10.12
FSS.US	Federal Signal Corporation	20191220	31.66	32.58	31.53	32.37	1344377	31.7393	up	up	correct
FT.US	Franklin Universal Trust	20191220	7.78	7.97	7.7644	7.97	65391	7.1216	up	up	correct
FTAI.US	PB	20191220	25.49	25.6	25.45	25.6	24292	21.4214	up	up	correct
FTCH.US	Farfetch Limited	20191220	9.73	9.74	9.51	9.6	2512499	9.6	down	up	incorrect
FTI.US	TechnipFMC plc	20191220	19.8468	19.9095	19.6249	19.7889	5287667	14.409	down	down	correct
FTK.US	Flotek Industries Inc	20191220	2	2	1.9	1.93	351735	1.93	down	down	correct
FTS.US	Fortis Inc	20191220	41.08	41.42	41	41.34	608908	38.4272	up	up	correct
FTV.US	Fortive Corporation	20191220	77.29	77.29	75.73	75.74	3584949	62.8834	down	down	correct
FUBO.US	fuboTV Inc	20191220	9.25	9.39	9.25	9.39	1415	9.39	up	up	correct
FUL.US	H.B. Fuller Company	20191220	51.27	51.675	51.065	51.27	1368627	49.9431
FUN.US	Cedar Fair L.P	20191220	55.51	56.42	55.41	56.15	262986	54.9492	up	down	incorrect
FVRR.US	Fiverr International Ltd	20191220	23.7	24.86	23.2	24.68	325908	24.68	up	up	correct
G.US	Genpact Limited	20191220	41.63	42.5	41.57	42.45	2120000	41.7268	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191220	6.12	6.18	6.12	6.15	1182142	5.0654	up	up	correct
GAM.US	PB	20191220	27.07	27.0717	26.76	26.82	14030	23.6859	down	down	correct
GATX.US	GATX Corporation	20191220	84.43	85.22	84.215	84.94	755761	80.9114	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191220	23.39	23.52	23.39	23.41	64295	20.6437	up	up	correct
GBL.US	GAMCO Investors Inc	20191220	18.92	19.11	18.75	19.11	51745	16.6538	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191220	32.64	32.65	32	32.15	641215	29.6938	down	down	correct
GCI.US	Gannett Co Inc	20191220	6.18	6.3934	6.18	6.35	4220418	6.35	up	up	correct
GCO.US	Genesco Inc	20191220	49.41	49.975	48.67	48.82	574495	48.82	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20191220	22.98	23.23	22.74	22.92	996482	22.92	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191220	5.97	5.97	5.8	5.85	67127	4.9865	down	down	correct
GD.US	General Dynamics Corporation	20191220	178.76	179.54	178.11	178.33	1961946	168.8067	down	down	correct
GDDY.US	GoDaddy Inc	20191220	68.97	69.48	68.31	68.93	1573555	68.93	down	down	correct
GDL.US	The GDL Fund	20191220	9.27	9.2896	9.185	9.22	61414	8.2763	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191220	17.86	17.8703	17.72	17.8	31975	15.464	down	down	correct
GDOT.US	Green Dot Corporation	20191220	23.31	24.49	23.26	23.3	2376294	23.3	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191220	21.62	21.79	21.62	21.74	292826	19.2344	up	down	incorrect
GE.US	General Electric Company	20191220	11.08	11.14	10.9	11.03	9206140	87.5183	down	down	correct
GEF.US	Greif Inc	20191220	45.11	45.84	44.74	44.77	477745	41.32	down	down	correct
GEL.US	Genesis Energy L.P	20191220	20.61	20.8	20.19	20.27	3351005	16.936	down	down	correct
GEO.US	The GEO Group Inc	20191220	16.23	16.575	16.11	16.44	3666300	13.991	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191220	4.41	4.45	4.37	4.38	783119	33.4842	down	down	correct
GES.US	Guess' Inc	20191220	21.95	22.18	21.79	21.93	3178025	21.1313	down	up	incorrect
GF.US	The New Germany Fund Inc	20191220	15.61	15.7185	15.61	15.65	26933	12.9231	up	down	incorrect
GFF.US	Griffon Corporation	20191220	20.34	20.73	20.15	20.67	1510185	20.1487	up	up	correct
GFI.US	Gold Fields Limited	20191220	6.15	6.18	5.95	5.96	11854023	5.6346	down	down	correct
GGB.US	Gerdau S.A	20191220	4.63	4.65	4.58	4.61	11978321	4.0452	down	down	correct
GGG.US	Graco Inc	20191220	51.73	52.08	51.47	51.95	1831579	50.7578	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191220	19.94	20	19.8	19.81	50385	16.127	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191220	8.17	8.17	8.08	8.12	109288	6.5735	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191220	11.74	11.75	11.67	11.67	11059	10.4732	down	down	correct
GHC.US	Graham Holdings Company	20191220	649.21	655.54	648.49	650	38487	634.4142	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20191220	10.7	11.49	10.7	11.41	30638	11.16	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20191220	16.65	16.86	16.49	16.58	498780	16.1034	down	up	incorrect
GHM.US	Graham Corporation	20191220	23.77	23.77	23.09	23.09	50959	21.6942	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191220	14.77	14.84	14.76	14.8	156397	12.4918	up	up	correct
GIB.US	CGI Inc	20191220	83.78	85	83.58	84.51	185783	84.51	up	up	correct
GIC.US	Global Industrial Company	20191220	26.14	26.57	25.66	26.37	134469	23.3732	up	down	incorrect
GIL.US	Gildan Activewear Inc	20191220	28.98	29.36	28.79	29.18	538424	28.5354	up	down	incorrect
GIM.US	Templeton Global Income Fund	20191220	5.97	6.02	5.97	5.99	598396	5.375	up	up	correct
GIS.US	General Mills Inc	20191220	53.75	53.79	53.06	53.28	7900097	49.7825	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191220	10.0604	10.16	10	10.01	2125	8.8571	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20191220	23.33	23.4466	23.33	23.4466	250	22.9605	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191220	22.65	22.65	21.96	21.96	3145	21.4101	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191220	21.16	21.16	20.95	20.95	4506	20.3739	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191220	21.331	21.331	21.331	21.331	200	20.797
GKOS.US	Glaukos Corporation	20191220	56.5	56.79	55.25	55.3	472831	55.3	down	down	correct
GLOB.US	Globant S.A	20191220	102.03	106.3	101.61	106	374100	106	up	up	correct
GLOG.US	PA	20191220	26.34	26.4	26.32	26.345	2228	22.0384	up	down	incorrect
GLOP.US	PC	20191220	24.33	24.33	24.2	24.23	30113	19.6668	down	down	correct
GLT.US	Glatfelter Corporation	20191220	18.44	18.53	18.03	18.42	1009167	17.1336	down	down	correct
GLW.US	Corning Incorporated	20191220	29.23	29.36	29.01	29.01	12893200	27.457	down	down	correct
GM.US	General Motors Company	20191220	37.54	37.62	37.19	37.25	13976100	36.8011	down	down	correct
GME.US	GameStop Corp	20191220	6.06	6.22	5.96	5.99	5484629	5.99	down	down	correct
GMED.US	Globus Medical Inc	20191220	60	60.15	58.23	58.83	1081570	58.83	down	up	incorrect
GMRE.US	PA	20191220	26.6059	26.6903	26.51	26.6903	965	23.1081	up	up	correct
GMS.US	GMS Inc	20191220	27.51	27.67	27.19	27.49	1786457	27.49	down	down	correct
GNE.US	PA	20191220	9.01	9.1323	8.99	9.09	2260	7.86	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20191220	10.65	10.77	10.5	10.72	287865	10.1448	up	up	correct
GNL.US	PB	20191220	25.04	25.13	25.0129	25.1013	29331	22.3505	up	down	incorrect
GNRC.US	Generac Holdings Inc	20191220	102.01	102.47	101.19	101.8	698122	101.8	down	down	correct
GNT.US	PA	20191220	25.1	25.48	25.1	25.3561	2100	23.4947	up	up	correct
GNW.US	Genworth Financial Inc	20191220	4.51	4.56	4.46	4.52	11858760	4.52	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191220	18.7	18.79	18.63	18.69	258647	14.8488	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191220	17.63	17.75	17.4	17.57	419635	17.57	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20191220	17.65	17.78	17.41	17.45	9082095	16.5917	down	down	correct
GOLF.US	Acushnet Holdings Corp	20191220	32.33	32.91	32.3175	32.76	446200	31.713	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20191220	37.5	38.045	36.93	37.76	1999178	37.76	up	up	correct
GOTU.US	Gaotu Techedu Inc	20191220	20.56	21.2	20.56	20.93	2978000	20.93	up	up	correct
GPC.US	Genuine Parts Company	20191220	105.55	106.66	105.1791	105.99	1248913	99.743	up	up	correct
GPI.US	Group 1 Automotive Inc	20191220	105.25	106.05	103.595	104.12	388944	102.6812	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191220	26.12	26.19	26.046	26.12	15228	23.7442
GPK.US	Graphic Packaging Holding Company	20191220	16.7	16.85	16.63	16.74	3302245	16.1273	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191220	7.93	7.98	7.92	7.96	159299	6.7523	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20191220	18.55	18.75	18.55	18.73	1482144	16.1033	up	up	correct
GPN.US	Global Payments Inc	20191220	184.86	185.42	181.79	183.45	3715405	181.677	down	down	correct
GPRK.US	GeoPark Limited	20191220	21.6534	22.0518	21.4143	21.5737	194152	21.1289	down	down	correct
GPS.US	The Gap Inc	20191220	17.88	18.01	17.58	17.59	14360590	17.0695	down	down	correct
GPX.US	GP Strategies Corporation	20191220	14.34	14.47	13.98	14.03	106540	14.03	down	down	correct
GRC.US	The Gorman	20191220	39.23	39.6	38.39	38.42	235526	37.0878	down	down	correct
GRP.US	UN	20191220	50.83	51.15	50.73	50.86	11822	45.9708	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191220	11.21	11.37	11.21	11.36	51234	10.2503	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191220	230.96	231.29	228.62	228.93	3716158	219.6894	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191220	21.56	21.72	21.51	21.71	207251	17.5787	up	up	correct
GSK.US	GlaxoSmithKline plc	20191220	47.36	47.46	47.215	47.32	2710291	42.5587	down	down	correct
GSL.US	PB	20191220	24.9	25.03	24.8701	25	25697	20.5886	up	up	correct
GSLD.US	GSLD	20191220	25.13	25.21	25.09	25.16	33400	24.6871	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20191220	13.13	13.31	13	13.29	740702	13.29	up	up	correct
GTLS.US	Chart Industries Inc	20191220	64.55	64.85	63.24	64.45	848922	64.45	down	down	correct
GTN.US	Gray Television Inc	20191220	21.52	21.92	21.46	21.6	975376	21.2784	up	up	correct
GTNA.US	Gray Television Inc	20191220	19.95	20.7	19.95	20.6	3071	20.5114	up	up	correct
GTS.US	Triple	20191220	19.2	19.44	18.87	18.92	377826	18.92	down	down	correct
GTY.US	Getty Realty Corp	20191220	32.95	33.06	32.64	32.74	338643	29.0286	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20191220	7.67	7.7	7.58	7.7	124371	6.6093	up	up	correct
GVA.US	Granite Construction Incorporated	20191220	27.79	28.54	27.55	28.02	8582816	26.8297	up	up	correct
GWB.US	Great Western Bancorp Inc	20191220	35.64	35.845	35.25	35.36	1326105	34.3993	down	down	correct
GWRE.US	Guidewire Software Inc	20191220	106.75	107.9	105.92	107.85	1320654	107.85	up	up	correct
GWW.US	W.W. Grainger Inc	20191220	337.45	338.59	334.375	337.59	773842	326.6324	up	up	correct
GYC.US	Cabco Series 2004	20191220	20.9	21.22	20.88	21.12	263945	20.2905	up	up	correct
H.US	Hyatt Hotels Corporation	20191220	88.07	88.87	87.78	88.77	802400	88.5631	up	up	correct
HAE.US	Haemonetics Corporation	20191220	117.86	118	116.82	117.05	873346	117.05	down	down	correct
HAL.US	Halliburton Company	20191220	24.6	24.81	24.35	24.49	16971070	23.8204	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191220	32.23	32.61	32.16	32.42	811443	29.9847	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191220	18.83	19.04	18.79	18.81	77018	17.9484	down	down	correct
HBI.US	Hanesbrands Inc	20191220	14.54	14.73	14.445	14.62	8514683	13.4668	up	up	correct
HBM.US	Hudbay Minerals Inc	20191220	4.03	4.04	3.83	3.85	668781	3.8218	down	down	correct
HCA.US	HCA Healthcare Inc	20191220	148.25	150.17	147.08	147.53	2864716	145.4433	down	down	correct
HCC.US	Warrior Met Coal Inc	20191220	20.78	21.07	20.56	20.61	1665749	20.1224	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191220	930	930	930	930	0	929.2504
HCHC.US	HC2 Holdings Inc	20191220	2.26	2.2899	2.16	2.22	197222	2.22	down	down	correct
HCI.US	HCI Group Inc	20191220	47.21	48.0216	46.75	47.06	243083	44.678	down	down	correct
HCXY.US	Hercules Capital Inc	20191220	26.26	26.26	26.25	26.25	505	23.2614	down	up	incorrect
HD.US	The Home Depot Inc	20191220	220.59	221.569	219.8	221.19	7778259	211.6698	up	down	incorrect
HDB.US	HDFC Bank Limited	20191220	64.81	64.84	64.28	64.4	971109	63.9298	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191220	46.81	47.635	46.72	47.42	1094690	44.3395	up	up	correct
HEI.US	HEICO Corporation	20191220	115.95	117.465	115.29	116.73	955978	116.4146	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20191220	22.69	22.78	22.23	22.28	873297	18.5156	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191220	14.88	14.9491	14.75	14.82	86116	12.3905	down	up	incorrect
HES.US	Hess Corporation	20191220	64.98	66.3	64.365	64.84	3596704	62.5425	down	down	correct
HESM.US	Hess Midstream LP	20191220	21.94	22.14	21.72	21.75	172630	18.2956	down	down	correct
HFC.US	HollyFrontier Corporation	20191220	51.42	51.58	50.56	51.46	4032650	48.5609	up	down	incorrect
HFRO.US	PA	20191220	25.15	25.23	25.15	25.15	18728	22.5614
HGLB.US	Highland Global Allocation Fund	20191220	9.29	9.51	9.29	9.51	115954	7.3484	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191220	34.83	34.92	34.58	34.65	915500	34.65	down	down	correct
HHC.US	The Howard Hughes Corporation	20191220	123.45	123.8725	122.02	123.62	367322	123.62	up	down	incorrect
HI.US	Hillenbrand Inc	20191220	33.37	33.42	32.85	33.28	1906860	31.6107	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20191220	61.29	61.4534	60.8	60.91	2973625	57.7925	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191220	260.02	260.02	252.28	254.11	576727	242.5954	down	down	correct
HIL.US	Hill International Inc	20191220	3.15	3.2	3.06	3.13	48183	3.13	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191220	5.04	5.06	4.99	5	525795	4.2862	down	down	correct
HIW.US	Highwoods Properties Inc	20191220	47.49	47.85	47.44	47.68	1052648	43.3523	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191220	6.68	6.69	6.65	6.65	380141	5.5633	down	down	correct
HKIB.US	AMTD International Inc	20191220	8.76	9.1	8.41	8.7	21093	8.7	down	up	incorrect
HL.US	PB	20191220	51.99	51.99	50.15	50.62	734	45.3513	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20191220	47.56	48.47	47.475	48.44	1453504	48.44	up	up	correct
HLI.US	Houlihan Lokey Inc	20191220	48.6	49.04	48.44	48.96	754537	46.9665	up	up	correct
HLIO.US	Helios Technologies Inc.	20191220	45.69	45.83	45.38	45.65	194889	44.9888	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20191220	111.18	111.72	110.3124	111.42	3344047	111.2493	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20191220	9.4	9.55	9.31	9.43	4798939	9.43	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191220	28.96	29.06	28.87	28.91	331650	27.3216	down	down	correct
HMLP.US	PA	20191220	26.3	26.339	26.27	26.3	16742	21.9379
HMN.US	Horace Mann Educators Corporation	20191220	44.81	45.29	44.09	44.41	464814	41.7121	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191220	3.18	3.2	3.09	3.14	15770328	3.0693	down	down	correct
HNGR.US	Hanger Inc	20191220	27.5	27.8	26.55	27.2	881512	27.2	down	down	correct
HNI.US	HNI Corporation	20191220	38.18	38.845	37.82	38.03	605392	35.4196	down	down	correct
HNP.US	Huaneng Power International Inc	20191220	20.29	20.29	19.8	19.8	42584	17.4505	down	down	correct
HOG.US	Harley	20191220	37.41	37.95	37.25	37.43	3701789	36.3035	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191220	19.98	20.07	19.74	19.86	3057423	18.9022	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191220	20.74	21.37	20.25	21.3	206582	21.3	up	up	correct
HP.US	Helmerich & Payne Inc	20191220	43.7	44.22	43.18	44.2	2575730	38.9719	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20191220	15.82	15.85	15.58	15.58	19504291	14.443	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191220	22.07	22.11	22.01	22.11	26192	19.0348	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191220	22.63	22.68	22.571	22.68	42369	19.6184	up	down	incorrect
HPQ.US	HP Inc	20191220	20.33	20.655	20.24	20.56	16082780	19.3087	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191220	19.18	19.25	19.12	19.25	98264	16.5664	up	up	correct
HQH.US	Tekla Healthcare Investors	20191220	21.1	21.2	21.018	21.17	218360	17.872	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191220	17.57	17.65	17.52	17.63	98991	14.9064	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20191220	32.98	33.11	32.72	32.76	2859122	30.2873	down	down	correct
HRB.US	H&R Block Inc	20191220	23.47	23.66	23.33	23.63	4433428	21.1798	up	up	correct
HRC.US	Hill	20191220	114.3	114.81	113.25	113.53	863366	111.7664	down	down	correct
HRI.US	Herc Holdings Inc	20191220	50.24	50.43	49.8616	50.09	183832	49.9553	down	up	incorrect
HRL.US	Hormel Foods Corporation	20191220	45.04	45.17	44.72	44.96	5661511	43.146	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191220	12.92	13.05	12.72	12.82	373657	12.145	down	down	correct
HSBC.US	HSBC Holdings plc	20191220	39.06	39.12	38.87	38.89	1905051	36.3703	down	down	correct
HSC.US	Harsco Corporation	20191220	23.03	23.31	22.83	23	2058203	23	down	down	correct
HSY.US	The Hershey Company	20191220	147.3	147.57	146.03	147.44	1269377	141.4295	up	up	correct
HT.US	PE	20191220	25	25.1187	25	25	6493	20.3557
HTA.US	Healthcare Trust of America Inc	20191220	30.01	30.27	29.97	30.14	1795196	27.7444	up	up	correct
HTD.US	John Hancock Tax	20191220	27.51	27.52	27.28	27.44	70286	23.6961	down	down	correct
HTGC.US	Hercules Capital Inc	20191220	14.19	14.26	14.145	14.2	402060	11.5961	up	up	correct
HTH.US	Hilltop Holdings Inc	20191220	25.47	25.47	25.08	25.15	798936	24.3434	down	down	correct
HTY.US	John Hancock Investments	20191220	7.01	7.06	6.93	7.05	43539	5.7102	up	up	correct
HUBB.US	Hubbell Incorporated	20191220	147.81	148.74	146.81	148.62	627716	141.8224	up	up	correct
HUBS.US	HubSpot Inc	20191220	159.74	160.97	158.44	159.39	895631	159.39	down	down	correct
HUM.US	Humana Inc	20191220	367.77	369.477	364.57	368.79	1868226	363.8988	up	up	correct
HUN.US	Huntsman Corporation	20191220	24.77	24.85	24.01	24.13	3086515	22.7676	down	up	incorrect
HUYA.US	HUYA Inc	20191220	17.42	17.66	17.12	17.44	3774202	17.44	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191220	21.04	21.16	20.68	20.7	331980	17.0748	down	down	correct
HWM.US	Howmet Aerospace Inc	20191220	31.23	31.39	31.01	31.39	6458960	31.333	up	up	correct
HXL.US	Hexcel Corporation	20191220	73.85	74.05	72.87	73.74	801527	73.5717	down	down	correct
HY.US	Hyster	20191220	57.72	58.23	57.2	57.95	121736	55.1364	up	up	correct
HYB.US	The New America High Income Fund Inc	20191220	9.01	9.08	8.99	9.08	109110	7.865	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191220	15.5	15.5391	15.31	15.37	91062	13.1818	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191220	11.24	11.3	11.22	11.27	439708	9.5394	up	up	correct
HZN.US	Horizon Global Corporation	20191220	3.52	3.52	3.346	3.51	30012	3.51	down	up	incorrect
HZO.US	MarineMax Inc	20191220	16.54	16.75	16.36	16.41	792863	16.41	down	down	correct
IAA.US	IAA Inc	20191220	45.04	46.39	44.92	46.36	1164812	46.36	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191220	8.62	8.63	8.54	8.63	28930	7.1146	up	up	correct
IAG.US	IAMGOLD Corporation	20191220	3.35	3.37	3.26	3.26	7012233	3.26	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191220	52.16	53.21	52.16	52.99	23117	51.017	up	down	incorrect
IBM.US	International Business Machines Corporation	20191220	135.618	136.2974	134.8288	135.4682	7112072	117.1623	down	down	correct
IBN.US	ICICI Bank Limited	20191220	15.19	15.26	15.13	15.25	6983610	15.2049	up	up	correct
IBP.US	Installed Building Products Inc	20191220	69.08	70.27	69.06	69.54	977127	68.8589	up	up	correct
ICD.US	Independence Contract Drilling Inc	20191220	0.99	0.99	0.87	0.9539	20695	19.078	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191220	93.84	94.12	92.72	93.03	4585614	90.8607	down	down	correct
ICL.US	ICL Group Ltd	20191220	4.66	4.7	4.615	4.67	187976	4.1119	up	up	correct
IDA.US	IDACORP Inc	20191220	107.87	108.3	107.1	108.01	600324	101.9628	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191220	11.61	11.72	11.6091	11.71	149042	9.9481	up	up	correct
IDT.US	IDT Corporation	20191220	7.25	7.68	7.21	7.55	360103	7.55	up	down	incorrect
IEX.US	IDEX Corporation	20191220	168.85	171.37	168.255	171.37	1242483	167.6462	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20191220	124.75	125.47	122.56	122.8	1720145	116.189	down	down	correct
IFN.US	The India Fund Inc	20191220	21	21.09	20.9933	21.07	134212	16.1298	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191220	41.225	41.49	40.62	41.23	17399	36.3735	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191220	10.75	10.87	10.64	10.8	82219	9.0549	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191220	6.27	6.3	6.27	6.28	454382	5.2862	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191220	21.85	21.95	21.4131	21.85	17953	20.2306
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191220	7.92	7.93	7.87	7.88	321520	6.6444	down	down	correct
IGT.US	International Game Technology PLC	20191220	15.08	15.14	14.84	14.89	1030923	14.3208	down	down	correct
IHC.US	Independence Holding Company	20191220	41.88	42.355	41.66	41.66	23652	40.5637	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191220	8.17	8.17	8.11	8.12	51559	6.7269	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191220	67	67.24	66.86	67.05	102559	65.5291	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191220	10.54	10.68	10.52	10.61	58812	9.3114	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20191220	10.4735	10.4735	10.3	10.3	112405	9.0879	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191220	20.18	20.241	20.15	20.15	36324	19.3785	down	down	correct
IIIN.US	Insteel Industries Inc	20191220	23.99	23.99	21.1	21.7	564715	19.2564	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191220	15.32	15.41	15.32	15.33	62225	13.9527	up	up	correct
IIPR.US	PA	20191220	29.5	30.06	29.34	29.4836	3468	25.6435	down	down	correct
IMAX.US	IMAX Corporation	20191220	22.21	22.26	21.85	21.88	425582	21.88	down	down	correct
INFO.US	IHS Markit Ltd	20191220	75.22	75.39	74.58	75.36	3077946	74.1322	up	up	correct
INFY.US	Infosys Limited	20191220	10.25	10.33	10.24	10.29	6327098	9.8511	up	up	correct
ING.US	ING Groep N.V	20191220	12.1	12.1399	12	12.01	2742984	11.3952	down	up	incorrect
INGR.US	Ingredion Incorporated	20191220	90.98	91.84	90.23	91.48	1101915	86.0749	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20191220	12.2	12.35	12.17	12.3	2213434	12.1147	up	up	correct
INS.US	Intelligent Systems Corporation	20191220	42.26	43.03	41.76	42.9	60859	42.9	up	down	incorrect
INSI.US	Insight Select Income Fund	20191220	20.16	20.3468	20.16	20.25	14725	18.0141	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191220	70.81	72.81	70.7406	72.13	209890	72.13	up	up	correct
INSW.US	PA	20191220	25.99	26.14	25.7	25.9692	6610	25.4189	down	down	correct
INT.US	World Fuel Services Corporation	20191220	43.3	43.92	43.05	43.3	957336	41.97
INVH.US	Invitation Homes Inc	20191220	29.37	29.5	29.12	29.47	7176837	28.3201	up	up	correct
IO.US	ION Geophysical Corporation	20191220	8.89	8.9	8.6504	8.77	54811	8.77	down	down	correct
IP.US	International Paper Company	20191220	46.23	46.54	45.965	46.14	5985934	39.9878	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20191220	23.21	23.325	22.84	23.04	8212081	21.155	down	down	correct
IPI.US	Intrepid Potash Inc	20191220	2.55	2.67	2.53	2.67	166172	26.7	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191220	12.54	12.55	12.48	12.48	80228	11.3463	down	down	correct
IQV.US	IQVIA Holdings Inc	20191220	150.86	156.08	150	155.95	3610166	155.95	up	up	correct
IR.US	Ingersoll Rand Inc	20191220	36.55	37.04	36.34	36.64	1967452	35.1847	up	up	correct
IRL.US	The New Ireland Fund Inc	20191220	9.8	9.86	9.7582	9.83	11314	7.8604	up	up	correct
IRM.US	Iron Mountain Incorporated	20191220	31.9	32.115	31.77	31.96	3250973	27.6795	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20191220	13.94	14.205	13.795	14.12	1887139	12.9403	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191220	15.12	15.18	15.08	15.1	362086	12.834	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191220	26.4	26.56	26.385	26.5	52546	26.5	up	up	correct
IT.US	Gartner Inc	20191220	155.02	155.99	152.85	153.05	1335479	153.05	down	up	incorrect
ITCB.US	Itaú Corpbanca	20191220	8.59	8.828	8.35	8.35	18101	7.3759	down	down	correct
ITGR.US	Integer Holdings Corporation	20191220	80.66	80.82	79.7	80.74	925157	80.74	up	up	correct
ITT.US	ITT Inc	20191220	73.86	74.3	73.17	73.59	1305806	72.0192	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20191220	8.9235	8.9435	8.8236	8.8236	13948620	6.7391	down	down	correct
ITW.US	Illinois Tool Works Inc	20191220	180.38	180.49	178.61	180.31	2683104	171.9951	down	down	correct
IVC.US	Invacare Corporation	20191220	9.49	9.78	9.15	9.3	727944	9.2693	down	down	correct
IVH.US	Ivy Funds	20191220	13.71	13.78	13.6769	13.77	68867	11.7025	up	down	incorrect
IVR.US	PC	20191220	26.3	26.34	26.15	26.15	10080	22.239	down	down	correct
IVZ.US	Invesco Ltd	20191220	18.43	18.48	17.82	17.98	10458260	16.4776	down	down	correct
IX.US	ORIX Corporation	20191220	84.27	84.58	84.14	84.18	11215	79.9489	down	down	correct
J.US	Jacobs Engineering Group Inc	20191220	89.28	90.31	88.73	90.04	1400589	88.6859	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20191220	9.64	9.7673	9.61	9.64	62397	9.64
JBGS.US	JBG SMITH Properties	20191220	39.93	40.1	39.63	39.77	2363684	37.5489	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191220	29.72	29.75	29.72	29.7487	500	26.7347	up	up	correct
JBL.US	Jabil Inc	20191220	42.19	42.21	41.13	41.33	4734160	40.6951	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20191220	112.97	114.24	112.33	113.23	611982	112.4364	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191220	14.45	14.52	14.41	14.46	50480	12.0711	up	down	incorrect
JCI.US	Johnson Controls International plc	20191220	41.2	41.24	40.85	41.22	13167500	39.4251	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191220	10.04	10.04	9.9	9.9	56923	8.747	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20191220	10.88	10.9	10.815	10.85	50060	9.2893	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191220	21.39	21.56	21.255	21.34	3018302	20.1005	down	down	correct
JELD.US	JELD	20191220	23.97	24.15	23.45	23.63	819853	23.63	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191220	8.99	8.99	8.72	8.75	53868	7.8754	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191220	7.98	7.9973	7.97	7.97	8636	7.3756	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191220	9.89	9.95	9.87	9.9	280845	8.5769	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191220	16.34	16.39	16.3326	16.39	44646	13.9488	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191220	11.49	11.49	10.8401	10.8401	10270	9.8273	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191220	10.03	10.0507	9.96	9.96	142369	9.4008	down	down	correct
JHG.US	Janus Henderson Group plc	20191220	24.92	25.06	24.555	24.86	2476821	22.4011	down	down	correct
JHI.US	John Hancock Investors Trust	20191220	17.63	17.77	17.51	17.58	5484	14.9389	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191220	14.41	14.49	14.36	14.39	42553	12.9377	down	down	correct
JHX.US	James Hardie Industries plc	20191220	19.69	19.84	18.69	19.84	35847	19.213	up	up	correct
JILL.US	J.Jill Inc	20191220	1.03	1.06	1.01	1.04	888755	5.2	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191220	21.95	22.66	21.87	22.01	1207147	22.01	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191220	171.19	173.61	170.72	172.51	714431	172.51	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191220	21.9	22.09	21.9	22.01	27850	19.9936	up	up	correct
JMIA.US	Jumia Technologies AG	20191220	5.62	5.63	5.44	5.44	689958	5.44	down	down	correct
JMM.US	Nuveen Multi	20191220	7.345	7.3896	7.345	7.38	5278	6.72	up	up	correct
JMP.US	JMP Group LLC	20191220	3.19	3.2932	3.1428	3.2932	35150	3.1871	up	up	correct
JNJ.US	Johnson & Johnson	20191220	146.88	147.84	144.8	146.06	14533000	138.6989	down	down	correct
JNPR.US	Juniper Networks Inc	20191220	24.49	24.51	24.305	24.5	6665047	22.9749	up	down	incorrect
JOE.US	The St. Joe Company	20191220	19.75	19.945	19.63	19.91	909275	19.7314	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191220	8.89	8.9	8.87	8.88	41144	7.9422	down	down	correct
JP.US	Jupai Holdings Limited	20191220	1.54	1.595	1.54	1.585	10235	1.585	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191220	10.32	10.38	10.32	10.38	207486	9.0138	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191220	25.49	25.53	25.43	25.53	35932	22.3476	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20191220	10	10.04	9.98	10.03	425558	8.7847	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191220	25.14	25.1499	25	25.095	8659	22.2688	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191220	7.57	7.59	7.54	7.54	835869	5.8028	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191220	18.15	18.27	18.08	18.12	77158	15.3124	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191220	9.84	9.85	9.78	9.8	176698	8.494	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20191220	10.42	10.55	10.4137	10.53	55206	8.937	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191220	14.98	15.0001	14.93	15	32770	12.9731	up	up	correct
JT.US	Jianpu Technology Inc	20191220	1.55	1.62	1.39	1.44	571755	11.52	down	up	incorrect
JTA.US	Nuveen Tax	20191220	11.92	11.98	11.88	11.93	23347	10.3117	up	up	correct
JTD.US	Nuveen Tax	20191220	17.21	17.26	17.11	17.21	28663	14.885
JW.US	B	20191220	48.7	49.3	48.329	49.3	1609	47.2172	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191220	48.7	49.3	48.329	49.3	1609	46.3433	up	up	correct
JWN.US	Nordstrom Inc	20191220	40.89	41.33	40.36	40.66	4559248	40.1419	down	down	correct
K.US	Kellogg Company	20191220	67.9	68.77	67.59	68.64	5272807	63.8386	up	up	correct
KAI.US	Kadant Inc	20191220	105.5	106.095	104.9267	105.66	49420	104.0118	up	up	correct
KAMN.US	Kaman Corporation	20191220	67.43	67.835	67.17	67.49	663888	65.0998	up	up	correct
KAR.US	KAR Auction Services Inc	20191220	21.47	21.99	21.41	21.98	4277603	21.6859	up	up	correct
KB.US	KB Financial Group Inc	20191220	42.41	42.5	41.9	41.91	236588	38.622	down	down	correct
KBH.US	KB Home	20191220	32.85	34.055	32.79	33.91	2601279	32.9976	up	up	correct
KBR.US	KBR Inc	20191220	29.98	30.71	29.86	30.65	3678887	29.7857	up	up	correct
KEN.US	Kenon Holdings Ltd	20191220	21.41	21.41	21.17	21.18	2966	17.3592	down	down	correct
KEP.US	Korea Electric Power Corporation	20191220	12.05	12.1	12.025	12.07	81459	11.5214	up	up	correct
KEX.US	Kirby Corporation	20191220	87.03	88.165	86.71	88.05	773135	88.05	up	up	correct
KEY.US	PK	20191220	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191220	104.44	105.19	102.7	103.12	2113734	103.12	down	down	correct
KF.US	The Korea Fund Inc	20191220	29.51	29.702	29.51	29.58	5784	22.9215	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191220	1.69	1.7	1.65	1.66	58160	1.66	down	down	correct
KFY.US	Korn Ferry	20191220	42	42.585	41.925	42.57	1505909	41.7173	up	up	correct
KGC.US	Kinross Gold Corporation	20191220	4.26	4.35	4.25	4.26	15061872	4.1497
KIM.US	PM	20191220	26.2	26.2	25.9921	26	89917	23.4692	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191220	15.63	15.64	15.55	15.62	84565	12.9411	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191220	41.41	41.8	40.45	40.71	1250064	39.4953	down	up	incorrect
KLR.US	Kaleyra Inc	20191220	7.88	7.88	7.24	7.36	45200	7.36	down	up	incorrect
KMB.US	Kimberly	20191220	137.37	138.66	136.51	138.01	2433783	129.5275	up	up	correct
KMI.US	Kinder Morgan Inc	20191220	21	21.01	20.79	20.97	19257711	18.3374	down	down	correct
KMPR.US	Kemper Corporation	20191220	78.75	78.75	77.63	77.85	837919	75.1834	down	down	correct
KMT.US	Kennametal Inc	20191220	37.38	37.53	37.1	37.19	2316334	35.3902	down	down	correct
KMX.US	CarMax Inc	20191220	94.4	95.1	92.6	92.71	6536484	92.71	down	down	correct
KN.US	Knowles Corporation	20191220	21.93	22.09	21.52	21.61	1203008	21.61	down	down	correct
KNL.US	Knoll Inc	20191220	26.42	26.61	26.17	26.25	655547	25.3817	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191220	19.6	19.75	19.6	19.66	134663	15.3421	up	down	incorrect
KNX.US	Knight	20191220	34.52	36.12	34	35.8	6998823	35.2422	up	down	incorrect
KO.US	The Coca	20191220	54.94	55.2	54.47	54.97	23833289	51.5267	up	up	correct
KODK.US	Eastman Kodak Company	20191220	3.47	3.55	3.35	3.36	209511	3.36	down	down	correct
KOF.US	Coca	20191220	61.59	62.04	60.63	61.75	156041	55.6895	up	down	incorrect
KOP.US	Koppers Holdings Inc	20191220	38.08	39.2	37.85	38.72	878289	38.72	up	up	correct
KOS.US	Kosmos Energy Ltd	20191220	5.44	5.55	5.4	5.5	9795100	5.4066	up	up	correct
KR.US	The Kroger Co	20191220	28.98	29.11	28.7	29	9343564	27.8263	up	down	incorrect
KRA.US	Kraton Corporation	20191220	24.98	24.98	24.37	24.57	444918	24.57	down	down	correct
KRC.US	Kilroy Realty Corporation	20191220	82.83	83.64	82.41	82.77	2863609	77.7543	down	down	correct
KRG.US	Kite Realty Group Trust	20191220	18.67	18.86	18.57	18.85	2537576	17.4529	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20191220	13.58	14.09	13.53	13.82	1764824	12.3749	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191220	16.97	17.1371	16.6	16.76	82021	13.853	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191220	11.89	11.92	11.86	11.88	37239	10.8259	down	down	correct
KSS.US	Kohl's Corporation	20191220	50.74	51.3517	50.16	50.57	5363415	47.8916	down	down	correct
KSU.US	P	20191220	28.35	28.65	28.35	28.526	3658	26.8202	up	up	correct
KT.US	KT Corporation	20191220	11.58	11.65	11.58	11.62	598757	10.5842	up	up	correct
KTB.US	Kontoor Brands Inc	20191220	40.54	41.045	40.39	40.76	2200664	38.5406	up	up	correct
KTF.US	DWS Municipal Income Trust	20191220	11.4	11.44	11.38	11.4	56734	10.4422
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191220	32.12	32.2822	32.04	32.2822	2323	28.5156	up	up	correct
KTN.US	Credit	20191220	32.206	32.4	32.03	32.07	5124	28.2878	down	down	correct
KW.US	Kennedy	20191220	22.47	22.84	22.41	22.6	1212846	20.4322	up	up	correct
KWR.US	Quaker Chemical Corporation	20191220	164.27	165.19	162.91	165.1	501566	162.5553	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191220	14.38	14.54	14.12	14.14	2168116	11.3287	down	down	correct
L.US	Loews Corporation	20191220	51.38	51.92	51.31	51.66	2273552	51.1057	up	down	incorrect
LAC.US	Lithium Americas Corp	20191220	3.26	3.3	3.22	3.26	132253	3.26
LAD.US	Lithia Motors Inc	20191220	161.54	162.19	157.37	158.29	886524	156.4215	down	up	incorrect
LADR.US	Ladder Capital Corp	20191220	17.75	17.98	17.6447	17.96	1180004	15.6183	up	down	incorrect
LAIX.US	LAIX Inc	20191220	4.22	7.99	4.11	7.68	2461142	7.68	up	up	correct
LAZ.US	Lazard Ltd	20191220	38.98	39.34	38.7	38.91	1434700	35.2878	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20191220	11.06	11.15	10.45	10.73	1428500	10.6415	down	down	correct
LC.US	LendingClub Corporation	20191220	12.4	12.66	12.29	12.43	537663	12.43	up	up	correct
LCI.US	Lannett Company Inc	20191220	9.18	9.41	9.08	9.14	1063870	9.14	down	down	correct
LCII.US	LCI Industries	20191220	106.15	108.5	103.63	107.16	1016292	102.0666	up	up	correct
LDOS.US	Leidos Holdings Inc	20191220	97.24	98.03	96.27	98.01	2214977	95.2102	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191220	26.25	26.58	26.2483	26.58	62908	22.7422	up	up	correct
LEA.US	Lear Corporation	20191220	142.68	143.5	139.74	141.42	8951403	138.8318	down	down	correct
LEAF.US	Leaf Group Ltd	20191220	4.35	4.3944	3.75	3.76	96828	3.76	down	down	correct
LEG.US	Leggett & Platt Incorporated	20191220	51.34	51.54	50.75	51.48	4345074	47.6235	up	up	correct
LEJU.US	Leju Holdings Limited	20191220	1.86	1.9132	1.845	1.9	106080	1.9	up	down	incorrect
LEN.US	Lennar Corporation	20191220	55.22	56.725	55.14	56.64	5503488	55.5045	up	up	correct
LENB.US	Lennar Corporation	20191220	44.08	45.35	43.93	45.35	106933	44.3536	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191220	8.5	8.51	8.45	8.47	92095	7.6785	down	down	correct
LEVI.US	Levi Strauss & Co	20191220	19.84	20.01	19.57	19.91	2007390	19.507	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20191220	13.61	13.68	13.61	13.65	217421	12.3557	up	up	correct
LGC.US	U	20191220	10.24	10.28	10.24	10.28	356	8.8986	up	up	correct
LGF.US	B	20191220	9.04	9.46	8.9515	9.46	1403740	9.46	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191220	9.69	10.06	9.55	10.04	1314496	10.04	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191220	16.31	16.35	16.25	16.32	50466	13.5873	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191220	169.5	169.755	167.78	167.8	978746	167.8	down	down	correct
LHX.US	L3Harris Technologies Inc	20191220	199.6	200.77	197.11	199.99	2304914	192.7418	up	up	correct
LII.US	Lennox International Inc	20191220	240.19	244.29	240.0099	243.8	796286	237.8747	up	up	correct
LIN.US	Linde plc	20191220	213.13	213.94	211.02	212.11	3034144	205.5523	down	down	correct
LINX.US	Linx S.A	20191220	8.08	8.08	7.97	7.97	186200	7.8079	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191220	0.901	0.91	0.9	0.91	124485	0.91	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191220	9.85	10.05	9.6649	9.72	1185183	9.72	down	up	incorrect
LLY.US	Eli Lilly and Company	20191220	132.49	137	131.24	132.43	9230757	127.8996	down	down	correct
LMT.US	Lockheed Martin Corporation	20191220	385.03	386.6373	383	386.47	1599765	365.7238	up	down	incorrect
LNC.US	Lincoln National Corporation	20191220	60.66	60.81	60	60.01	2338813	55.9693	down	down	correct
LND.US	BrasilAgro	20191220	4.4	4.54	4.4	4.5126	1820	4.0201	up	up	correct
LNN.US	Lindsay Corporation	20191220	96.31	96.52	95.16	95.71	138474	93.7761	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191220	7.28	7.5272	7.21	7.34	304640	6.9231	up	up	correct
LOW.US	Lowe's Companies Inc	20191220	119.73	120.2772	119.3	119.73	5996119	115.9845
LPG.US	Dorian LPG Ltd	20191220	15.11	15.3	14.75	14.78	518694	13.6518	down	down	correct
LPI.US	Laredo Petroleum Inc	20191220	2.83	2.85	2.73	2.79	454685	55.8	down	down	correct
LPL.US	LG Display Co. Ltd	20191220	7.05	7.05	6.94	6.95	238110	6.95	down	down	correct
LPX.US	Louisiana	20191220	29.82	30.03	29.33	29.62	4401252	28.6549	down	up	incorrect
LRN.US	Stride Inc	20191220	19.77	20.39	19.73	20.03	506133	20.03	up	up	correct
LSI.US	Life Storage Inc	20191220	107.28	107.59	106.77	107.32	1020346	66.5315	up	up	correct
LSPD.US	Lightspeed POS Inc	20191220	27.3157	28.5	27.3157	28.5	2118	28.5	up	up	correct
LTC.US	LTC Properties Inc	20191220	44.42	44.8408	44.3	44.55	530091	39.4173	up	down	incorrect
LTHM.US	Livent Corporation	20191220	8.8	8.9	8.48	8.63	3959800	8.63	down	down	correct
LUB.US	Luby's Inc	20191220	2.17	2.25	2.17	2.25	27862	1.3694	up	up	correct
LUMN.US	Lumen Technologies Inc	20191220	13.38	13.4	13.1	13.22	17258080	11.4002	down	down	correct
LUV.US	Southwest Airlines Co	20191220	54.28	54.7	54.01	54.63	7820050	54.4206	up	up	correct
LVS.US	Las Vegas Sands Corp	20191220	69.68	69.68	68.43	68.53	4474291	67.1896	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191220	84.86	86.24	84.215	85.83	2257194	83.5295	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191220	19.04	19.29	18.93	18.95	236243	17.8491	down	down	correct
LXP.US	PC	20191220	57.55	57.55	56.8501	56.8501	2182	50.68	down	up	incorrect
LXU.US	LSB Industries Inc	20191220	4.69	5.14	4.68	4.83	1015162	3.7154	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20191220	95.82	95.82	93.543	93.94	3439155	86.0954	down	down	correct
LYG.US	Lloyds Banking Group plc	20191220	3.25	3.25	3.19	3.21	5768154	2.8911	down	down	correct
LYV.US	Live Nation Entertainment Inc	20191220	70.54	71.84	69.98	71.55	27143650	71.55	up	up	correct
LZB.US	La	20191220	31.81	31.81	31.2	31.24	1096922	30.4008	down	down	correct
M.US	Macy's Inc	20191220	16.2	16.3	16.03	16.2	18574108	15.3521
MA.US	Mastercard Incorporated	20191220	300.55	300.55	296.81	298.57	5099990	295.5193	down	down	correct
MAA.US	PI	20191220	66.65	66.65	66.65	66.65	194	58.4466
MAC.US	The Macerich Company	20191220	27.36	27.65	26.42	26.47	24817100	23.3433	down	down	correct
MAIN.US	Main Street Capital Corporation	20191220	43.57	43.6349	43.285	43.4	314936	37.6783	down	up	incorrect
MAN.US	ManpowerGroup Inc	20191220	96.45	97.63	96.17	97.34	841048	92.4589	up	up	correct
MANU.US	Manchester United plc	20191220	19	19.21	18.95	19.04	52371	18.6087	up	up	correct
MAS.US	Masco Corporation	20191220	47.65	47.9	47.33	47.87	4562535	46.5271	up	down	incorrect
MATX.US	Matson Inc	20191220	40.59	41.31	40.59	40.86	1131600	39.3084	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191220	10.86	10.86	10.82	10.84	59145	9.8661	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20191220	13.43	14.38	13.43	14.05	8598568	14.001	up	up	correct
MBI.US	MBIA Inc	20191220	9.42	9.5	9.35	9.44	1345583	9.44	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191220	10	10.025	9.94	9.99	3141268	7.8175	down	down	correct
MC.US	Moelis & Company	20191220	32.42	32.95	32.2372	32.75	942244	26.4281	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191220	14.27	14.3143	14.25	14.31	49411	13.1484	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191220	48.14	48.52	47.81	48.07	28661	48.07	down	down	correct
MCD.US	McDonald's Corporation	20191220	198.55	199	196.65	197.14	6415590	188.036	down	down	correct
MCI.US	Barings Corporate Investors	20191220	16.65	16.68	16.33	16.5282	32718	14.3777	down	down	correct
MCK.US	McKesson Corporation	20191220	136.54	137.93	135.405	137.64	2440388	134.9743	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191220	6.55	6.58	6.53	6.58	117361	5.3159	up	up	correct
MCO.US	Moody's Corporation	20191220	238.99	239.67	237.61	238.14	1187164	234.441	down	down	correct
MCR.US	MFS Charter Income Trust	20191220	8.37	8.4	8.33	8.4	68195	7.1166	up	down	incorrect
MCS.US	The Marcus Corporation	20191220	33.01	33.37	32.85	32.99	730929	32.7721	down	down	correct
MCY.US	Mercury General Corporation	20191220	49.09	49.34	48.45	48.62	1036169	43.9554	down	down	correct
MD.US	MEDNAX Inc	20191220	28.22	28.22	27.63	27.68	1782009	27.68	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191220	37.61	38.83	37.61	38.56	2338076	33.4271	up	up	correct
MDLA.US	Medallia Inc	20191220	31.5	32.3	31.24	32.28	1319306	32.28	up	up	correct
MDLQ.US	Medley LLC	20191220	17.1673	17.4743	17.05	17.25	4264	13.1894	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191220	16.2	16.4734	16.2	16.425	6634	12.1535	up	down	incorrect
MDP.US	Meredith Corporation	20191220	35.2	36.02	34.76	34.77	1548114	34.0199	down	down	correct
MDT.US	Medtronic plc	20191220	115.25	115.94	113.36	113.74	10323890	108.2506	down	down	correct
MDU.US	MDU Resources Group Inc	20191220	29.6	29.82	29.56	29.77	3258619	27.999	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191220	9.3	9.32	8.91	9.22	124200	9.22	down	down	correct
MED.US	Medifast Inc	20191220	103.5	107.27	101.76	105	697618	97.5304	up	up	correct
MEI.US	Methode Electronics Inc	20191220	40.27	40.4075	39.18	39.45	846506	38.451	down	down	correct
MER.US	PK	20191220	26.71	26.81	26.6	26.6	30300	25.0281	down	down	correct
MFC.US	Manulife Financial Corporation	20191220	19.75	20.12	19.75	20.08	3406893	18.1263	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191220	3.09	3.11	3.09	3.1	219702	2.8667	up	up	correct
MFGP.US	Micro Focus International plc	20191220	14.02	14.11	13.89	13.89	1443740	11.985	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191220	13.24	13.28	13.24	13.24	142208	12.2032
MFM.US	MFS Municipal Income Trust	20191220	7.13	7.14	7.08	7.08	61431	6.4629	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20191220	26.1565	26.2	26.08	26.1211	8268	23.8972	down	down	correct
MFV.US	MFS Special Value Trust	20191220	6.46	6.51	6.46	6.502	7349	5.4376	up	up	correct
MG.US	Mistras Group Inc	20191220	14.48	14.7	14.45	14.61	244278	14.61	up	up	correct
MGA.US	Magna International Inc	20191220	56	56.5	55.49	55.95	739927	53.0994	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191220	4.58	4.59	4.55	4.57	88574	4.0811	down	down	correct
MGM.US	MGM Resorts International	20191220	33.53	33.535	33.23	33.3	5135311	33.0373	down	down	correct
MGP.US	MGM Growth Properties LLC	20191220	30.76	30.84	30.5	30.56	1664527	26.8151	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191220	27.12	27.3	27.0313	27.18	36027	24.361	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191220	25.01	25.46	24.945	25.45	24669	22.682	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20191220	12.65	12.7	12.375	12.41	2131210	12.3412	down	down	correct
MH.US	PD	20191220	6.98	6.98	6.75	6.75	10369	6.75	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191220	16.88	16.89	16.81	16.82	13100	15.3485	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191220	7.78	7.78	7.67	7.6712	10495	7.1672	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191220	12.15	12.19	12.1234	12.13	25129	11.0793	down	down	correct
MHK.US	Mohawk Industries Inc	20191220	137.32	138.01	135.74	136.69	686027	136.69	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191220	18.85	19.3955	18.7328	19.2926	10768	18.5409	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191220	13.63	13.63	13.58	13.58	18580	12.4173	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191220	22.5	22.5	22.0241	22.0241	4603	18.5283	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20191220	43.4	43.59	43.2	43.45	879700	2.5127	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191220	3.78	3.79	3.75	3.76	453974	3.2416	down	down	correct
MITT.US	PC	20191220	26.2667	26.37	26.11	26.26	17463	22.0714	down	down	correct
MIXT.US	MiX Telematics Limited	20191220	12.49	12.535	12.35	12.36	31379	11.8366	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191220	14.1	14.13	14.0201	14.04	78606	12.8488	down	down	correct
MKC.US	V	20191220	84.15	84.15	83.815	83.815	600	81.3379	down	down	correct
MKL.US	Markel Corporation	20191220	1145.32	1151.45	1137.27	1138.33	36402	1138.33	down	up	incorrect
MLI.US	Mueller Industries Inc	20191220	31.26	31.54	31.18	31.2	1540535	30.3833	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191220	273.04	275.74	272.875	273.24	954146	268.8166	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191220	10.95	11.26	10.95	11.26	27118	11.26	up	up	correct
MLR.US	Miller Industries Inc	20191220	37.06	37.22	36.69	37.01	77335	35.4879	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191220	113.47	113.94	112.16	112.32	2371997	108.7304	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191220	21.4	21.46	21.14	21.39	41184	19.4432	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20191220	37.2	38.18	37.2	37.88	517451	37.88	up	up	correct
MMM.US	3M Company	20191220	174.79	175.47	172.2	175.37	7513632	163.8729	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20191220	62.5	62.64	62.12	62.51	1841999	52.0023	up	up	correct
MMS.US	Maximus Inc	20191220	74.6	75.29	74.4	75.15	981322	73.0127	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191220	6.12	6.15	6.11	6.13	125749	5.2409	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191220	13.44	13.45	13.33	13.33	91557	12.3282	down	down	correct
MN.US	Manning & Napier Inc	20191220	1.82	1.85	1.76	1.79	47650	1.7222	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191220	15.39	15.4	15.34	15.38	6824	14.2226	down	down	correct
MNR.US	PC	20191220	24.99	25.03	24.99	25	58486	22.1305	up	up	correct
MNRL.US	Brigham Minerals Inc	20191220	18.39	19.06	18.29	18.99	829000	15.9785	up	up	correct
MO.US	Altria Group Inc	20191220	51.46	51.73	51.045	51.13	21657088	42.8303	down	up	incorrect
MOD.US	Modine Manufacturing Company	20191220	7.72	7.83	7.59	7.66	938388	7.66	down	down	correct
MODN.US	Model N Inc	20191220	34.67	35.365	34.43	35.23	556262	35.23	up	up	correct
MOG.US	A	20191220	87.2	88.94	86.76	88.25	763864	86.2991	up	up	correct
MOGU.US	MOGU Inc	20191220	2.15	2.2	2.15	2.19	52624	2.19	up	down	incorrect
MOH.US	Molina Healthcare Inc	20191220	135.89	136.12	133.38	133.54	1294312	133.54	down	up	incorrect
MOS.US	The Mosaic Company	20191220	20.85	21.74	20.61	21.71	12628430	21.2798	up	up	correct
MOV.US	Movado Group Inc	20191220	21.75	21.94	21.59	21.62	737704	20.969	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191220	14.07	14.1064	14.04	14.065	13057	12.8964	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191220	61.68	62.1449	61.03	61.61	8907195	55.9694	down	down	correct
MPLX.US	MPLX LP	20191220	26.1	26.1	25.56	25.84	6075833	19.8641	down	up	incorrect
MPV.US	Barings Participation Investors	20191220	16.07	16.1	15.85	16.06	19935	14.1086	down	down	correct
MPW.US	Medical Properties Trust Inc	20191220	20.63	20.88	20.53	20.7	16244680	18.6087	up	up	correct
MPX.US	Marine Products Corporation	20191220	15.05	15.63	14.87	15.46	81160	14.5785	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191220	12.97	13.04	12.96	13.04	49661	11.919	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191220	15.06	15.06	15	15.06	37436	13.7254
MRC.US	MRC Global Inc	20191220	14.02	14.07	13.8	13.87	884600	13.87	down	up	incorrect
MRK.US	Merck & Co. Inc	20191220	91.3905	92.5696	90.7709	91.5104	17033369	81.6658	up	up	correct
MRO.US	Marathon Oil Corporation	20191220	13.28	13.29	13.075	13.21	20635189	12.8877	down	down	correct
MS.US	PL	20191220	25.17	25.29	25.15	25.27	521831	23.1176	up	up	correct
MSA.US	MSA Safety Incorporated	20191220	126.42	126.8699	125.58	126.43	480446	123.4442	up	up	correct
MSB.US	Mesabi Trust	20191220	23.75	23.889	23.4	23.57	51706	19.6164	down	down	correct
MSC.US	Studio City International Holdings Limited	20191220	21	21	20.4	20.4	897	20.4	down	down	correct
MSCI.US	MSCI Inc	20191220	261	261.99	257.22	259.25	951991	255.3729	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191220	9.61	9.65	9.61	9.65	37703	8.7246	up	up	correct
MSGS.US	W	20191220	291.55	294.545	290.37	294.3	114743	292.3796	up	up	correct
MSI.US	Motorola Solutions Inc	20191220	162.19	162.71	160.32	161.01	3442981	156.1942	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191220	77.75	78.96	77.34	78.77	1288792	65.2619	up	up	correct
MT.US	ArcelorMittal	20191220	18.25	18.28	17.75	17.84	2921703	17.6748	down	up	incorrect
MTB.US	M&T Bank Corporation	20191220	169.56	170.47	168.19	169.51	1071435	158.5255	down	down	correct
MTD.US	Mettler	20191220	793.99	795.36	787.19	793.31	197778	793.31	down	down	correct
MTDR.US	Matador Resources Company	20191220	17.29	17.29	16.94	17.12	4347697	17.0533	down	down	correct
MTG.US	MGIC Investment Corporation	20191220	14.32	14.46	14.3	14.36	3469729	13.7328	up	up	correct
MTH.US	Meritage Homes Corporation	20191220	61.85	63.29	61.85	62.99	1168437	62.99	up	down	incorrect
MTL.US	P	20191220	0.7	0.7	0.6652	0.6652	7788	0.6652	down	down	correct
MTN.US	Vail Resorts Inc	20191220	245.81	247.54	245.53	246.75	320699	240.7095	up	up	correct
MTOR.US	Meritor Inc	20191220	23.7	23.875	23.39	23.43	1757377	23.43	down	down	correct
MTR.US	Mesa Royalty Trust	20191220	6.9	7	6.6	6.75	9660	6.0799	down	down	correct
MTRN.US	Materion Corporation	20191220	59	59.44	58.3	59	239203	58.1483
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191220	21.05	21.13	21	21.0462	18426	20.2256	down	down	correct
MTW.US	The Manitowoc Company Inc	20191220	17.29	17.38	17.12	17.3	532584	17.3	up	up	correct
MTX.US	Minerals Technologies Inc	20191220	58.41	58.57	57.8	57.87	533129	57.5012	down	down	correct
MTZ.US	MasTec Inc	20191220	63.94	65.0704	63.67	64.77	2021168	64.77	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191220	14.91	14.92	14.86	14.9	45566	13.5667	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191220	13.87	13.95	13.87	13.95	106433	12.8186	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191220	12.6	12.61	12.55	12.56	71894	11.4801	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191220	5.5	5.52	5.46	5.47	1043917	5.1637	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191220	15.36	15.36	15.31	15.335	13673	14.4469	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191220	14.17	14.23	14.1	14.14	100604	12.995	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191220	14.32	14.37	14.28	14.28	66983	12.9302	down	down	correct
MUR.US	Murphy Oil Corporation	20191220	25.61	25.85	25.29	25.78	5289456	24.007	up	up	correct
MUSA.US	Murphy USA Inc	20191220	118.83	120.45	118.31	120.26	1095255	119.1873	up	up	correct
MUX.US	McEwen Mining Inc	20191220	1.14	1.16	1.065	1.09	30678912	1.09	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20191220	9.11	9.11	9.04	9.05	99174	8.2813	down	down	correct
MVO.US	MV Oil Trust	20191220	6.3	6.38	6.2205	6.3	19196	4.9015
MVT.US	BlackRock MuniVest Fund II Inc	20191220	14.89	14.9	14.8	14.8	22177	13.4791	down	down	correct
MWA.US	Mueller Water Products Inc	20191220	11.84	11.93	11.8	11.82	1487417	11.4125	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191220	11.79	11.86	11.61	11.75	211659	11.75	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191220	11.7304	11.7304	11.68	11.68	12410	11.68	down	down	correct
MXF.US	The Mexico Fund Inc	20191220	13.97	14.03	13.97	14	19100	13.1574	up	up	correct
MXL.US	MaxLinear Inc	20191220	21.21	21.28	20.98	21.11	872018	21.11	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191220	14.08	14.1	13.99	14.02	79308	12.9506	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20191220	14.56	14.59	14.5	14.57	96558	13.2618	up	up	correct
MYE.US	Myers Industries Inc	20191220	17.36	17.45	17.04	17.15	564410	16.0757	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191220	13.45	13.5	13.45	13.49	62678	12.4024	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191220	15.31	15.31	15.17	15.19	101750	13.7347	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191220	13.03	13.07	12.98	13.05	50295	11.9563	up	up	correct
MYOV.US	Myovant Sciences Ltd	20191220	15.97	16.11	15.5648	15.9	1121080	15.9	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20191220	14.91	14.92	14.86	14.87	128457	14.2512	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191220	14.57	14.59	14.55	14.59	299866	13.9334	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191220	14.19	14.2	14.19	14.2	26215	13.6106	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20191220	4.82	4.955	4.82	4.87	4370225	4.2554	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191220	13.45	13.5293	13.45	13.47	11660	12.9646	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191220	21.31	21.42	21.25	21.4	78401	19.2577	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20191220	36.79	36.79	36.01	36.15	580531	34.4556	down	down	correct
NBR.US	Nabors Industries Ltd	20191220	3.06	3.09	2.92	2.98	316681	145.6136	down	down	correct
NC.US	NACCO Industries Inc	20191220	49.08	49.08	47.54	47.66	32672	45.0048	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191220	10.5	10.61	10.42	10.53	25666	9.9211	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191220	56.03	57.98	56	57.56	2975058	57.56	up	up	correct
NCR.US	NCR Corporation	20191220	34.77	35.15	34.5	34.66	2387894	34.66	down	up	incorrect
NCV.US	PA	20191220	26.207	26.207	26.207	26.207	200	23.7647
NCZ.US	PA	20191220	25.77	25.78	25.67	25.703	1900	25.0184	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191220	4.26	4.35	4.22	4.28	166477	32.3228	up	up	correct
NEA.US	Nuveen AMT	20191220	14.28	14.29	14.24	14.26	443061	13.6375	down	down	correct
NEM.US	Newmont Corporation	20191220	40.94	41.21	40.77	40.93	12074080	38.7752	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20191220	52.99	53.63	52.87	53.27	317918	49.6091	up	up	correct
NET.US	Cloudflare Inc	20191220	18.3	18.7	17.8	18.12	4174063	18.12	down	down	correct
NETI.US	Eneti Inc	20191220	6.3	6.38	6.15	6.25	45767	61.1454	down	down	correct
NEU.US	NewMarket Corporation	20191220	487.63	487.63	476.3	484.32	83201	463.7826	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191220	14.96	15	14.87	14.9613	57990	14.0539	up	up	correct
NEW.US	Puxin Limited	20191220	9.34	9.4	9.16	9.3	218554	9.3	down	down	correct
NEWR.US	New Relic Inc	20191220	68.91	69.05	67.76	68	1236280	68	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191220	6.8	6.85	6.52	6.66	3156969	6.66	down	down	correct
NEXA.US	Nexa Resources S.A	20191220	8.69	8.72	8.32	8.41	202185	7.5493	down	down	correct
NFG.US	National Fuel Gas Company	20191220	47.56	47.7	46.88	47.34	2465916	43.7045	down	down	correct
NFH.US	WS	20191220	9.63	9.94	9.63	9.85	42164	8.2983	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191220	13.08	13.12	12.99	13.02	254356	11.2889	down	down	correct
NGG.US	National Grid plc	20191220	62.43	62.94	62.4	62.65	1471113	56.4589	up	down	incorrect
NGL.US	PC	20191220	25.85	25.85	25.57	25.6198	10409	20.4097	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191220	12.12	12.21	11.92	11.92	56475	11.92	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191220	9.68	9.87	9.64	9.86	192650	8.3328	up	down	incorrect
NGVT.US	Ingevity Corporation	20191220	88.6	88.73	86.34	86.98	758480	86.98	down	down	correct
NHI.US	National Health Investors Inc	20191220	80.86	81.86	80.565	81.45	487917	71.4747	up	up	correct
NI.US	PB	20191220	27.52	27.68	27.4833	27.68	24017	24.6116	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191220	13.88	13.89	13.78	13.8	87008	13.2837	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191220	22.83	23.07	22.79	23.03	49345	19.259	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191220	10.57	10.64	10.5	10.5	23598	10.1683	down	down	correct
NINE.US	Nine Energy Service Inc	20191220	7.23	7.31	6.96	7.15	186733	7.15	down	down	correct
NIO.US	NIO Inc	20191220	2.65	2.72	2.63	2.69	51014364	2.69	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191220	13.93	13.99	13.86	13.9175	7120	13.446	down	down	correct
NJR.US	New Jersey Resources Corporation	20191220	45.17	45.63	44.97	45.46	1756039	42.1207	up	up	correct
NKE.US	NIKE Inc	20191220	101	101.4	98.85	99.96	17646646	98.2774	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191220	12.44	12.5	12.4	12.42	16129	11.9348	down	down	correct
NKX.US	Nuveen California AMT	20191220	15.11	15.13	15.07	15.1	64057	14.4835	down	down	correct
NL.US	NL Industries Inc	20191220	4	4.33	4	4.25	47335	3.9353	up	down	incorrect
NLS.US	Nautilus Inc	20191220	1.83	1.83	1.73	1.74	344509	1.74	down	down	correct
NLSN.US	Nielsen Holdings plc	20191220	20.15	20.84	19.95	20.79	10106430	20.2796	up	up	correct
NLY.US	PI	20191220	26.06	26.06	25.92	25.92	27122	22.9797	down	up	incorrect
NM.US	PH	20191220	7.55	7.9705	7.55	7.63	3801	7.63	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191220	15.4	15.49	15.39	15.49	32300	13.942	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20191220	0.1475	0.1522	0.1475	0.1507	1180	1.507	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191220	11.66	11.67	11.3217	11.4261	15171	11.0621	down	down	correct
NMK.US	PC	20191220	106	106	106	106	57	98.1912
NMM.US	Navios Maritime Partners L.P	20191220	18.24	18.24	17.89	18.19	46098	16.6089	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191220	8.45	8.45	8.05	8.05	1110	8.05	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191220	7.55	7.9705	7.55	7.63	3801	7.63	up	up	correct
NMR.US	Nomura Holdings Inc	20191220	5.16	5.17	5.13	5.14	101322	4.7687	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191220	14.15	14.28	14.15	14.28	13955	13.7122	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191220	14.25	14.2665	14.25	14.2665	4738	13.7608	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191220	14.18	14.1984	14.16	14.19	248961	13.4475	up	up	correct
NNI.US	Nelnet Inc	20191220	60.66	60.71	59.38	59.49	301375	58.0033	down	down	correct
NNN.US	National Retail Properties Inc	20191220	52.34	52.58	52.08	52.27	2915053	47.1753	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191220	10.44	10.53	10.41	10.46	9681	6.5033	up	up	correct
NOA.US	North American Construction Group Ltd	20191220	12.06	12.065	11.68	11.78	107444	11.4914	down	down	correct
NOAH.US	Noah Holdings Limited	20191220	35.4	35.455	34.46	34.62	371068	34.62	down	down	correct
NOC.US	Northrop Grumman Corporation	20191220	343.94	346.22	340.43	345.91	1534626	335.6702	up	up	correct
NOK.US	Nokia Corporation	20191220	3.6	3.61	3.57	3.61	21924561	3.61	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191220	14.7	14.7	14.355	14.355	2743	13.8467	down	down	correct
NOMD.US	Nomad Foods Limited	20191220	21.7	21.85	21.625	21.69	727788	21.69	down	down	correct
NOV.US	NOV Inc	20191220	24.46	24.5	24.13	24.33	4778179	24.1107	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20191220	10.97	11.98	10.97	11.49	596700	11.49	up	up	correct
NOW.US	ServiceNow Inc	20191220	280.52	282.83	278.7634	282.63	2302072	282.63	up	down	incorrect
NP.US	Neenah Inc	20191220	72.13	72.36	71.15	71.32	351919	66.3277	down	down	correct
NPK.US	National Presto Industries Inc	20191220	89.36	89.36	86.91	88.69	365853	77.9642	down	down	correct
NPO.US	EnPro Industries Inc	20191220	68.01	68.02	66.35	66.88	327974	64.8764	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191220	8.8	8.95	8.67	8.86	924240	8.86	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191220	14.62	14.62	14.45	14.45	10319	13.9447	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191220	14.2	14.2	14.14	14.14	34916	13.453	down	down	correct
NR.US	Newpark Resources Inc	20191220	6.16	6.26	6.06	6.07	2189585	6.07	down	down	correct
NRG.US	NRG Energy Inc	20191220	40.41	40.99	40.15	40.62	4070620	37.9496	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191220	16.26	16.71	16.26	16.6	863430	13.7573	up	down	incorrect
NRK.US	Nuveen New York AMT	20191220	13.45	13.46	13.4	13.4	98931	12.8507	down	down	correct
NRP.US	Natural Resource Partners L.P	20191220	19.54	19.8028	19.36	19.55	24908	16.4258	up	up	correct
NRT.US	North European Oil Royalty Trust	20191220	5.37	5.43	5.25	5.39	68014	4.64	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191220	26.87	27.004	26.87	26.97	8900	24.3779	up	up	correct
NS.US	PC	20191220	24.57	24.76	24.57	24.73	8782	20.3293	up	up	correct
NSA.US	PA	20191220	32.61	32.86	32.44	32.66	1217542	30.2945	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20191220	193.54	194.94	190.92	194.59	2213235	187.9476	up	down	incorrect
NSCO.US	WS	20191220	4.01	4.18	4	4.06	93893	2.4792	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191220	5.88	5.92	5.87	5.91	381669	5.0941	up	down	incorrect
NSP.US	Insperity Inc	20191220	86.5	88.04	85.515	87.7	1709637	82.7148	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191220	37.62	37.78	37.369	37.55	354583	33.4993	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191220	11.6	11.6765	11.42	11.45	1057880	101.9806	down	down	correct
NTP.US	Nam Tai Property Inc	20191220	8.68	8.69	8.57	8.57	19260	8.57	down	down	correct
NTR.US	Nutrien Ltd	20191220	48.14	48.96	48.12	48.74	1046896	44.9097	up	up	correct
NTZ.US	Natuzzi S.p.A	20191220	1.5377	1.64	1.5276	1.64	9353	1.64	up	up	correct
NUE.US	Nucor Corporation	20191220	56.73	57.34	56.35	56.89	5240370	53.6231	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191220	15.34	15.383	15.32	15.3601	8624	14.7554	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191220	40.58	40.945	40.25	40.8	1063582	38.082	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20191220	10.67	10.67	10.59	10.59	242960	10.2576	down	down	correct
NUW.US	Nuveen AMT	20191220	16.5322	16.59	16.42	16.43	61998	15.8087	down	down	correct
NVG.US	Nuveen AMT	20191220	16.47	16.48	16.41	16.46	196356	15.5915	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191220	13.35	13.45	13.09	13.17	89654	13.17	down	up	incorrect
NVR.US	NVR Inc	20191220	3730.91	3847.73	3718.922	3840.74	87476	3840.74	up	up	correct
NVRO.US	Nevro Corp	20191220	112.68	114.85	112.325	114.32	416320	114.32	up	up	correct
NVS.US	Novartis AG	20191220	94.25	94.55	94.07	94.29	1672718	87.4779	up	up	correct
NVST.US	Envista Holdings Corporation	20191220	28.68	28.7	28.135	28.3	11697582	28.3	down	down	correct
NVT.US	nVent Electric plc	20191220	25.31	25.97	25.14	25.61	2851707	24.1306	up	down	incorrect
NVTA.US	Invitae Corporation	20191220	16.95	17.04	15.96	16.33	4868532	16.33	down	up	incorrect
NWG.US	NatWest Group plc	20191220	6.38	6.39	6.3	6.3	1676340	5.719	down	down	correct
NWN.US	Northwest Natural Holding Company	20191220	73.44	74.13	73.04	73.86	437037	68.7302	up	up	correct
NX.US	Quanex Building Products Corporation	20191220	18.64	18.74	17.89	17.95	705505	17.3511	down	up	incorrect
NXC.US	Nuveen California Select Tax	20191220	16.38	16.55	16.34	16.4618	5858	15.4003	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191220	14.45	14.53	14.44	14.53	48592	13.8707	up	up	correct
NXN.US	Nuveen New York Select Tax	20191220	13.89	13.9608	13.89	13.9608	678	13.0735	up	down	incorrect
NXP.US	Nuveen Select Tax	20191220	16.64	16.64	16.5	16.5	22707	15.4538	down	down	correct
NXQ.US	Nuveen Select Tax	20191220	15.22	15.24	15.1	15.15	23606	14.1833	down	down	correct
NXR.US	Nuveen Select Tax	20191220	16.28	16.28	16.26	16.28	8730	15.2282
NXRT.US	NexPoint Residential Trust Inc	20191220	43.71	44.09	43.369	43.5	305919	41.0371	down	down	correct
NYCB.US	PU	20191220	50.5	50.5	50.35	50.37	8522	50.37	down	down	correct
NYT.US	The New York Times Company	20191220	33.3	33.4	32.69	32.7	2189849	32.3164	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191220	16.36	16.3665	16.26	16.26	177453	15.5072	down	up	incorrect
O.US	Realty Income Corporation	20191220	72.56	72.93	72.11	72.5	4657058	66.411	down	down	correct
OAK.US	PB	20191220	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191220	65.53	65.61	64.72	65	2087942	63.2397	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20191220	9.8	10.14	9.8	9.85	296742	9.85	up	up	correct
OCN.US	Ocwen Financial Corporation	20191220	1.35	1.42	1.35	1.4	939055	21	up	up	correct
ODC.US	Oil	20191220	37.5	38.2	36.2768	36.88	44513	34.7832	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191220	20.24	20.4	19.67	19.71	350346	19.4258	down	down	correct
OFC.US	Corporate Office Properties Trust	20191220	29.13	29.65	28.98	29.51	2348377	27.098	up	up	correct
OFG.US	OFG Bancorp	20191220	23.33	23.36	23	23.32	978917	22.4908	down	up	incorrect
OGE.US	OGE Energy Corp	20191220	44.19	44.49	44.06	44.47	3903189	40.3921	up	up	correct
OGS.US	ONE Gas Inc	20191220	95.04	95.33	93.05	94.1	986867	88.7475	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20191220	41.74	42.57	41.69	42.53	4900305	36.2602	up	up	correct
OI.US	O	20191220	11.78	11.89	11.52	11.73	4280543	11.6815	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191220	7.9	7.9396	7.87	7.9	54250	7.161
OIBR.US	C	20191220	0.89	0.9	0.87	0.89	131103100	0.89
OII.US	Oceaneering International Inc	20191220	15.2	15.2	14.64	14.75	2785560	14.75	down	down	correct
OIS.US	Oil States International Inc	20191220	16.95	16.98	16.03	16.16	1203596	16.16	down	down	correct
OKE.US	ONEOK Inc	20191220	74.2	75.34	73.7762	75.19	5168312	62.6976	up	up	correct
OLN.US	Olin Corporation	20191220	17.54	17.54	17.19	17.39	4919990	16.1179	down	down	correct
OLP.US	One Liberty Properties Inc	20191220	27.71	27.835	27.38	27.38	165252	23.2972	down	down	correct
OMC.US	Omnicom Group Inc	20191220	80.11	81.47	79.89	80.83	2851090	74.5808	up	up	correct
OMF.US	OneMain Holdings Inc	20191220	44.34	44.87	44.04	44.09	946500	31.4898	down	down	correct
OMI.US	Owens & Minor Inc	20191220	5.14	5.36	4.97	4.98	3542257	4.9728	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191220	6.8	6.9	6.66	6.79	112000	6.79	down	up	incorrect
ONTO.US	Onto Innovation Inc	20191220	35.75	36.33	35.3	36.25	1016850	36.25	up	up	correct
OOMA.US	Ooma Inc	20191220	12.99	13.88	12.66	13.86	556865	13.86	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20191220	28.06	28.45	27.61	27.8	55554	25.549	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20191220	9.05	9.0699	8.85	8.98	2395934	8.7114	down	down	correct
ORA.US	Ormat Technologies Inc	20191220	76.03	76.94	75.81	76.36	316811	75.3817	up	up	correct
ORAN.US	Orange S.A	20191220	14.78	14.8	14.69	14.69	558910	12.8188	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20191220	5.85	5.88	5.84	5.86	1313384	4.302	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191220	18.5	18.53	18.19	18.25	120507	14.7855	down	down	correct
ORCL.US	Oracle Corporation	20191220	53.91	53.95	53.35	53.6	27423670	51.874	down	down	correct
ORI.US	Old Republic International Corporation	20191220	22.62	22.62	22.35	22.39	3838635	18.3811	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20191220	4.99	5.08	4.88	5.01	129284	5.01	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20191220	2.39	2.55	2.38	2.49	1835194	2.49	up	down	incorrect
OSK.US	Oshkosh Corporation	20191220	94.41	95.19	93.79	94.53	1274249	91.8618	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191220	26.36	26.82	26.21	26.76	1600300	26.1775	up	down	incorrect
OVV.US	Ovintiv Inc	20191220	4.48	4.51	4.31	4.34	3903802	20.1044	down	down	correct
OXM.US	Oxford Industries Inc	20191220	76.84	77.39	76.47	77.19	380291	74.2284	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20191220	38.87	39.23	38.535	39.01	17276173	37.7311	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191220	122.65	122.65	118.36	118.59	92319	114.6913	down	down	correct
PACK.US	Ranpak Holdings Corp	20191220	7.32	7.41	7.02	7.36	328665	7.36	up	up	correct
PAG.US	Penske Automotive Group Inc	20191220	52.28	52.5	51.97	52.21	527806	50.3352	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191220	32.33	33.26	32.06	33.15	3107409	33.15	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191220	15.53	15.66	15.5	15.62	13799	14.4693	up	up	correct
PAM.US	Pampa Energía S.A	20191220	15.46	15.86	15.2382	15.61	470667	15.61	up	up	correct
PAR.US	PAR Technology Corporation	20191220	30.96	31.49	30.57	30.76	224063	30.76	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191220	24.43	24.64	24.25	24.59	1294801	24.59	up	up	correct
PAYC.US	Paycom Software Inc	20191220	263.07	264.61	261.4	263.54	324108	263.54	up	up	correct
PB.US	Prosperity Bancshares Inc	20191220	72.31	72.4	71.88	72.34	1556573	68.0935	up	up	correct
PBA.US	Pembina Pipeline Corporation	20191220	36.83	37.2	36.83	37.07	939519	32.1434	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191220	26.19	26.19	26	26	3097	22.7415	down	down	correct
PBF.US	PBF Energy Inc	20191220	31.43	31.8	31.04	31.61	2914336	31.2659	up	up	correct
PBFX.US	PBF Logistics LP	20191220	21.15	21.25	20.76	20.77	136313	16.9448	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191220	40.03	40.25	39.83	40.01	626884	40.01	down	down	correct
PBI.US	Pitney Bowes Inc	20191220	4.09	4.09	3.83	4.02	13123710	3.7287	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191220	15.64	15.76	15.55	15.56	14233650	12.5049	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191220	14.84	14.91	14.63	14.66	3710805	12.742	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191220	4.11	4.25	4.05	4.12	242308	3.6419	up	up	correct
PBY.US	Prospect Capital Corporation	20191220	25.61	25.73	25.6	25.62	8731	23.3467	up	down	incorrect
PCF.US	High Income Securities Fund	20191220	8.85	8.93	8.83	8.9235	38540	7.1487	up	up	correct
PCG.US	PG&E Corporation	20191220	10.91	11.04	10.275	10.99	16408359	10.99	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191220	24.86	25.0365	24.78	25.03	372824	20.5433	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191220	10.04	10.04	9.87	9.94	68993	9.1393	down	up	incorrect
PCM.US	PCM Fund Inc	20191220	11.4	11.49	11.33	11.49	32478	9.6068	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191220	18.65	18.81	18.62	18.78	93884	16.0681	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191220	20	20.03	19.85	19.96	54335	19.1349	down	down	correct
PD.US	PagerDuty Inc	20191220	24.6	25.1	23.9101	24.65	3613832	24.65	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191220	32.62	32.6599	32.46	32.59	161517	26.8135	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191220	22.05	22.19	21.97	22.15	1255232	20.1694	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191220	1.41	1.42	1.37	1.38	45973	27.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191220	17.7	17.93	17.7	17.91	75225	15.3066	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191220	33.27	33.82	33.12	33.66	8146780	30.8525	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191220	58.71	59.05	58.03	58.67	6090398	54.7154	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191220	5.44	5.52	5.39	5.48	3046348	4.9538	up	up	correct
PEN.US	Penumbra Inc	20191220	161.14	161.57	159.1	159.68	511929	159.68	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191220	16.02	16.11	15.95	16.06	142452	14.2389	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191220	15.22	15.4799	15.17	15.41	33868	13.6422	up	up	correct
PFE.US	Pfizer Inc	20191220	39.35	39.54	38.97	39.23	55218402	34.4141	down	up	incorrect
PFGC.US	Performance Food Group Company	20191220	48.4	49.22	48.03	49.12	1105769	49.12	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191220	11.7	11.73	11.66	11.72	102289	9.6822	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191220	10.54	10.55	10.5299	10.54	304615	8.6948
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191220	12.4	12.4	12.02	12.21	18764	10.6979	down	down	correct
PFS.US	Provident Financial Services Inc	20191220	25.24	25.255	24.955	25.06	1049796	22.641	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191220	33.94	34.715	33.94	34.45	517126	33.5729	up	up	correct
PG.US	The Procter & Gamble Company	20191220	126.15	126.6	125.03	125.36	16250521	119.3386	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191220	11.63	11.8	11.63	11.8	41526	9.8695	up	up	correct
PGR.US	The Progressive Corporation	20191220	72.36	73.56	71.395	71.76	5417782	64.8881	down	down	correct
PGRE.US	Paramount Group Inc	20191220	13.81	13.9	13.73	13.81	2095814	12.8118
PGTI.US	PGT Innovations Inc	20191220	15.35	15.5	15.19	15.34	1333103	15.34	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191220	20.94	20.94	20.71	20.83	16941	17.6772	down	up	incorrect
PH.US	Parker	20191220	209.59	210.22	205.9	206.86	1296678	200.5145	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191220	10.82	10.89	10.82	10.86	50849	9.4396	up	up	correct
PHG.US	Koninklijke Philips N.V	20191220	48.24	48.7	48.21	48.57	463157	45.7495	up	up	correct
PHI.US	PLDT Inc	20191220	19.3	19.63	19.3	19.5	244613	17.0712	up	up	correct
PHK.US	PIMCO High Income Fund	20191220	7.52	7.52	7.49	7.5	564732	6.1567	down	down	correct
PHM.US	PulteGroup Inc	20191220	38.73	39.68	38.59	39.62	7644943	38.6919	up	up	correct
PHR.US	Phreesia Inc	20191220	26.36	26.55	25.78	25.98	351160	25.98	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191220	9.35	9.44	9.35	9.44	268646	7.8054	up	up	correct
PHX.US	PHX Minerals Inc	20191220	11.43	11.67	10.765	10.94	93014	10.5865	down	down	correct
PII.US	Polaris Inc	20191220	99.38	100.54	98.44	99.29	1770354	94.7114	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191220	4.82	4.82	4.75	4.77	139634	4.1148	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20191220	18.95	18.95	18.8	18.9	32750	16.7202	down	down	correct
PING.US	Ping Identity Holding Corp	20191220	23.54	24.96	23.2706	24.86	5088806	24.86	up	up	correct
PINS.US	Pinterest Inc	20191220	19.3	19.475	18.9	18.98	17460046	18.98	down	down	correct
PIPR.US	Piper Sandler Companies	20191220	80.91	81.41	79.9	80.33	327400	74.661	down	down	correct
PJT.US	PJT Partners Inc	20191220	44.18	44.4	43.92	44.15	178924	42.2198	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191220	25.85	26.08	25.72	26.05	5543114	24.0948	up	up	correct
PKE.US	Park Aerospace Corp	20191220	16.47	16.52	16.3	16.41	409885	14.5543	down	down	correct
PKG.US	Packaging Corporation of America	20191220	112.14	112.59	111.63	112.43	1990107	105.8208	up	up	correct
PKI.US	PerkinElmer Inc	20191220	96.22	96.77	95.48	96.56	778312	96.1129	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191220	27.51	27.54	27.41	27.54	60818	22.9387	up	up	correct
PKX.US	POSCO	20191220	52.56	52.68	52.07	52.08	284255	48.9309	down	down	correct
PLAN.US	Anaplan Inc	20191220	53.44	53.7	52.65	53	1686339	53	down	down	correct
PLD.US	Prologis Inc	20191220	87.72	88.63	87.38	88.03	5370183	84.0852	up	up	correct
PLNT.US	Planet Fitness Inc	20191220	73.71	74.05	73.05	73.56	1191013	73.56	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20191220	54.49	56.55	54.46	56.43	200039	53.1176	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191220	18.55	18.85	18.27	18.6	339203	16.3264	up	up	correct
PM.US	Philip Morris International Inc	20191220	86.88	87.08	85.2	85.27	9380223	76.0187	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191220	15.03	15.09	14.97	15	136976	14.2668	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20191220	15.88	15.9	15.76	15.76	100451	15.0202	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191220	8.06	8.06	7.96	8	254653	7.2673	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20191220	13.25	13.3	13.16	13.18	72574	11.8706	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20191220	22.66	22.71	22.53	22.58	3393583	18.7183	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191220	12.53	12.58	12.44	12.45	83617	11.8966	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20191220	161.2	161.37	159.37	159.82	3340262	149.4314	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20191220	13.96	14	13.91	13.93	11135	13.359	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191220	11.85	11.8772	11.79	11.79	19373	11.3053	down	down	correct
PNM.US	PNM Resources Inc	20191220	51.28	51.66	51.07	51.15	1609125	48.5077	down	up	incorrect
PNR.US	Pentair plc	20191220	45.54	45.73	45.41	45.51	2037366	44.1404	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191220	89.5	90.68	89.3051	90.19	2606540	83.1503	up	up	correct
POLY.US	Plantronics Inc	20191220	26.87	27.34	26.58	26.9	1395217	26.6154	up	up	correct
POR.US	Portland General Electric Company	20191220	56.39	57.09	56.27	56.82	849161	52.3461	up	up	correct
POST.US	Post Holdings Inc	20191220	107.85	108.79	107.11	108.23	1565183	108.23	up	up	correct
PPG.US	PPG Industries Inc	20191220	133.36	133.63	132.44	132.47	1901851	128.1834	down	down	correct
PPL.US	PPL Corporation	20191220	35.89	36.24	35.69	35.83	8753763	31.9898	down	down	correct
PPT.US	Putnam Premier Income Trust	20191220	5.47	5.4897	5.44	5.47	136748	4.6829
PRA.US	ProAssurance Corporation	20191220	37.19	37.33	36.8	37	708158	35.6054	down	down	correct
PRG.US	PROG Holdings Inc	20191220	59.2947	59.8827	58.6052	58.8151	1010255	49.6889	down	down	correct
PRGO.US	Perrigo Company plc	20191220	54.91	55.5	54.57	54.72	1529737	52.5624	down	down	correct
PRI.US	Primerica Inc	20191220	135.63	135.755	133.34	133.45	582634	130.1372	down	up	incorrect
PRLB.US	Proto Labs Inc	20191220	99.74	100.65	98.67	99	449775	99	down	down	correct
PRMW.US	Primo Water Corporation	20191220	13.32	13.53	13.31	13.5	727685	13.0888	up	down	incorrect
PRO.US	PROS Holdings Inc	20191220	61.06	62	60.67	61.26	373585	61.26	up	up	correct
PRS.US	Prudential Financial Inc	20191220	27.33	27.41	27.1	27.17	43150	24.5243	down	down	correct
PRT.US	PermRock Royalty Trust	20191220	5.85	5.95	5.7	5.9	70077	5.1401	up	up	correct
PRTY.US	Party City Holdco Inc	20191220	2	2.04	1.91	2.02	4816219	2.02	up	up	correct
PRU.US	Prudential Financial Inc	20191220	95.01	95.38	94.5	94.54	5207864	84.783	down	up	incorrect
PSA.US	Public Storage	20191220	211.97	212.15	210.35	211.5	1658768	198.1081	down	down	correct
PSB.US	PZ	20191220	24.66	24.68	24.6	24.66	56436	22.6984
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191220	31.22	31.7	31	31.45	34421	26.7504	up	up	correct
PSN.US	Parsons Corporation	20191220	41.08	41.42	40.53	40.88	617916	40.88	down	down	correct
PSO.US	Pearson plc	20191220	8.16	8.17	8.07	8.08	304188	7.5837	down	down	correct
PSTG.US	Pure Storage Inc	20191220	17.02	17.02	16.78	16.9	5317967	16.9	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20191220	16.18	16.75	16.1	16.6	9600	15.0694	up	up	correct
PSX.US	Phillips 66	20191220	113.79	114.15	112.85	113.35	4666850	102.7091	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20191220	60.62	62.67	59.9	62.52	3993391	51.0872	up	up	correct
PTR.US	PetroChina Company Limited	20191220	49.38	49.38	49.054	49.12	56900	42.5911	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191220	18.65	18.73	18.63	18.67	433185	15.6799	up	up	correct
PUK.US	Prudential plc	20191220	37.53	37.63	37.15	37.15	376553	34.8661	down	down	correct
PUKPRA.US	PUKPRA	20191220	27.38	27.5	27.3	27.5	9844	25.1552	up	up	correct
PUMP.US	ProPetro Holding Corp	20191220	11.01	11.035	10.76	11	4202491	11	down	down	correct
PVG.US	Pretium Resources Inc	20191220	10.35	10.4	10.22	10.31	2087810	10.31	down	up	incorrect
PVH.US	PVH Corp	20191220	105.3	105.9	104.64	105.23	966903	105.0783	down	down	correct
PVL.US	Permianville Royalty Trust	20191220	1.82	1.95	1.81	1.8676	178694	1.6082	up	down	incorrect
PWR.US	Quanta Services Inc	20191220	40.9	41.43	40.52	41.27	3975060	40.9513	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191220	148.83	148.83	146.29	147.6	2637696	138.2664	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191220	9.51	9.53	9.4	9.52	17860	9.1175	up	up	correct
PYS.US	PPlus Trust Series RRD	20191220	19.44	21.95	19.44	21.95	100075	18.6085	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191220	11.34	11.37	11.31	11.36	31493	10.8823	up	up	correct
PZN.US	Pzena Investment Management Inc	20191220	8.36	8.91	8.36	8.9	161037	7.991	up	up	correct
QD.US	Qudian Inc	20191220	4.7	4.86	4.68	4.8	4270560	4.8	up	up	correct
QGEN.US	QIAGEN N.V	20191220	41.2	41.63	41.2	41.4	1511392	41.4	up	up	correct
QSR.US	Restaurant Brands International Inc	20191220	65.21	65.43	64.67	64.86	2688536	60.2853	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191220	79.79	82.2	79.41	82.01	477178	82.01	up	up	correct
QUOT.US	Quotient Technology Inc	20191220	9.93	10.28	9.71	10.17	1156420	10.17	up	up	correct
QVCC.US	QVCC	20191220	25.49	25.64	25.46	25.61	228900	22.909	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191220	25.74	25.81	25.7139	25.8	10338	22.7223	up	up	correct
R.US	Ryder System Inc	20191220	52.82	54.25	52.14	53.75	1959238	49.3495	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20191220	21.83	21.86	21.75	21.75	159879	16.9552	down	down	correct
RACE.US	Ferrari N.V	20191220	167.3	167.82	166.74	167.01	169044	164.9232	down	down	correct
RAD.US	Rite Aid Corporation	20191220	12.12	15.1	12.11	14.03	39827207	14.03	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20191220	49.06	50.015	48.85	49.52	1704955	49.52	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191220	43.3	43.6	43.12	43.52	322841	42.1717	up	up	correct
RBC.US	Regal Beloit Corporation	20191220	85.87	86.72	85.76	86.45	696718	84.3528	up	up	correct
RC.US	Ready Capital Corporation	20191220	15.56	15.595	15.45	15.49	1565325	12.0954	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191220	25.81	25.83	25.81	25.83	1019	23.0543	up	up	correct
RCB.US	Ready Capital Corporation	20191220	26.25	26.4	26.25	26.32	12900	24.936	up	up	correct
RCF.US	UN	20191220	45.45	45.65	44.9	45.05	418901	45.05	down	down	correct
RCI.US	Rogers Communications Inc	20191220	49.38	49.77	49.12	49.25	468317	45.2043	down	down	correct
RCL.US	Royal Caribbean Group	20191220	128.93	132.49	128.21	131.08	4295700	129.7917	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20191220	9.13	9.28	9.11	9.14	188287	7.6612	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191220	8.82	9.49	8.72	9.43	240613	9.43	up	up	correct
RDN.US	Radian Group Inc	20191220	25.44	25.61	25.3375	25.37	3028301	24.0548	down	down	correct
RDS.US	B	20191220	59.35	59.43	58.919	59.09	2626466	56.2132	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191220	40.49	40.86	40.44	40.64	319635	39.9774	up	up	correct
RE.US	Everest Re Group Ltd	20191220	276.93	279.465	276.45	277.28	385734	263.2995	up	up	correct
RELX.US	RELX PLC	20191220	25.03	25.08	24.96	25.01	344853	23.7495	down	down	correct
RENN.US	Renren Inc	20191220	0.76	0.792	0.76	0.77	22352	2.31	up	up	correct
RES.US	RPC Inc	20191220	5	5.02	4.76	4.8	4707406	4.8	down	down	correct
REV.US	Revlon Inc	20191220	22.71	22.71	22.18	22.38	79134	22.38	down	down	correct
REVG.US	REV Group Inc	20191220	12.8	13.05	12.46	12.52	699219	12.2528	down	down	correct
REX.US	REX American Resources Corporation	20191220	84.3	84.77	81.62	82.16	223380	82.16	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191220	44.92	45.38	44.91	45.09	980692	43.4535	up	up	correct
REZI.US	Resideo Technologies Inc	20191220	12.24	12.29	11.815	11.87	2991566	11.87	down	down	correct
RF.US	Regions Financial Corporation	20191220	17.39	17.45	17.2	17.25	17360810	15.9791	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191220	14.37	14.58	14.37	14.45	66827	12.3981	up	down	incorrect
RFL.US	Rafael Holdings Inc	20191220	17.66	18.0116	16.18	17.35	52496	17.35	down	down	correct
RFP.US	Resolute Forest Products Inc	20191220	4	4.06	3.91	4.01	1549587	3.7167	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191220	165.28	166.225	163.91	164.21	654101	156.0964	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191220	47.17	47.83	46.88	47.27	427306	41.6071	up	down	incorrect
RGS.US	Regis Corporation	20191220	17.66	17.91	17.12	17.48	1548901	17.48	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191220	11.44	11.61	11.44	11.57	32251	8.9916	up	up	correct
RH.US	RH	20191220	223.97	224.19	219.895	220.8	998895	220.8	down	up	incorrect
RHI.US	Robert Half International Inc	20191220	62.36	62.4851	61.86	62.08	1356765	59.6431	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191220	86.91	87.89	86.54	87.38	730654	84.1285	up	down	incorrect
RIG.US	Transocean Ltd	20191220	6.1	6.145	5.84	5.89	19266141	5.89	down	up	incorrect
RIO.US	Rio Tinto Group	20191220	59.19	59.38	58.745	58.77	1369324	48.8472	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191220	16.05	16.2	16.01	16.12	74061	12.2622	up	up	correct
RJF.US	Raymond James Financial Inc	20191220	91.73	91.73	90.52	90.59	931081	58.4047	down	up	incorrect
RL.US	Ralph Lauren Corporation	20191220	118.07	118.82	117.05	118.43	1267552	114.5144	up	up	correct
RLGY.US	Realogy Holdings Corp	20191220	10.01	10.11	9.71	9.76	3782176	9.76	down	down	correct
RLI.US	RLI Corp	20191220	91.3	92.31	91.03	91.49	716734	87.1905	up	up	correct
RLJ.US	RLJ Lodging Trust	20191220	18.09	18.11	17.93	18.07	2816165	17.6318	down	down	correct
RM.US	Regional Management Corp	20191220	31.07	31.14	30.44	30.65	134458	29.7947	down	down	correct
RMD.US	ResMed Inc	20191220	157.36	157.86	155.56	155.93	1102226	153.5274	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191220	22.16	22.44	22.1272	22.28	31197	19.4492	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191220	19.61	19.72	19.61	19.69	120500	17.5156	up	up	correct
RMO.US	Romeo Power Inc	20191220	9.98	9.98	9.98	9.98	100000	9.98
RMPL.US	P	20191220	25.7401	26.2	25.7401	26.2	1452	26.2	up	up	correct
RMT.US	Royce Micro	20191220	8.43	8.46	8.41	8.46	141074	7.2951	up	up	correct
RNG.US	RingCentral Inc	20191220	168.04	169.7	167.83	169.32	1553824	169.32	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191220	6.76	7.18	6.76	7.1	14789	7.1	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191220	23.35	23.53	23.35	23.45	157063	20.5554	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191220	199	201.02	198.69	198.81	922615	195.3483	down	down	correct
ROG.US	Rogers Corporation	20191220	130.04	131.4	127.995	128.26	338366	128.26	down	up	incorrect
ROK.US	Rockwell Automation Inc	20191220	204.08	204.46	202.07	204.35	1256084	197.4219	up	up	correct
ROL.US	Rollins Inc	20191220	32.91	33.4	32.76	33.27	2958135	21.8081	up	up	correct
ROP.US	Roper Technologies Inc	20191220	354.02	354.41	349.72	352.63	788065	348.8298	down	down	correct
RPM.US	RPM International Inc	20191220	75.02	75.41	74.41	74.73	1621346	72.0192	down	down	correct
RPT.US	RPT Realty	20191220	14.54	14.72	14.49	14.62	2238813	13.6454	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191220	14.54	14.67	14.52	14.65	333708	12.7679	up	up	correct
RRC.US	Range Resources Corporation	20191220	5.05	5.05	4.63	4.77	16798551	4.77	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191220	4.16	4.19	4.01	4.08	3432677	4.0404	down	up	incorrect
RRX.US	Regal Beloit Corporation	20191220	85.87	86.72	85.76	86.45	696718	84.3528	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191220	120.55	122.17	119.97	121.33	1640620	116.4053	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191220	18.19	18.298	18.19	18.255	70900	14.6286	up	down	incorrect
RSG.US	Republic Services Inc	20191220	89.34	89.68	88.74	89.23	1475895	86.1019	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191220	150.9	150.9	149.1998	149.49	4564320	89.3133	down	down	correct
RVI.US	Retail Value Inc	20191220	7.121	7.1474	6.7364	6.8326	1225754	-22.4057	down	down	correct
RVLV.US	Revolve Group Inc	20191220	18.86	19.44	18.22	19.02	2948328	19.02	up	up	correct
RVT.US	Royce Value Trust Inc	20191220	14.74	14.88	14.72	14.82	250818	12.5398	up	up	correct
RWT.US	Redwood Trust Inc	20191220	16.66	16.68	16.54	16.65	5502338	14.4711	down	down	correct
RXN.US	Rexnord Corporation	20191220	33	33.09	32.79	32.85	1337730	32.3577	down	down	correct
RY.US	Royal Bank of Canada	20191220	79.13	79.43	78.85	79.25	697136	73.0376	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191220	4.23	4.28	3.98	4	1419062	4	down	down	correct
RYB.US	RYB Education Inc	20191220	5.58	5.66	5.5	5.56	27447	5.56	down	down	correct
RYI.US	Ryerson Holding Corporation	20191220	11.9	12.05	11.69	11.74	369388	11.6632	down	up	incorrect
RYN.US	Rayonier Inc	20191220	32.47	32.77	32.28	32.72	1154756	30.4468	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20191220	27.75	27.909	27.75	27.86	26215	24.7634	up	down	incorrect
SA.US	Seabridge Gold Inc	20191220	12.82	12.95	12.59	12.59	441220	12.59	down	up	incorrect
SAFE.US	Safehold Inc	20191220	39	40.17	38.98	39.75	427879	38.9202	up	up	correct
SAH.US	Sonic Automotive Inc	20191220	31.87	31.93	31.38	31.8	807317	31.0931	down	down	correct
SAIC.US	Science Applications International Corporation	20191220	86.35	87.95	86.35	87.78	1188606	84.7365	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191220	24.02	24.1785	23.64	23.81	1354724	23.81	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20191220	367	378.18	365.29	377.69	186057	377.69	up	up	correct
SAN.US	Banco Santander S.A	20191220	4.15	4.18	4.14	4.15	6482450	4.0897
SAND.US	Sandstorm Gold Ltd	20191220	6.88	6.93	6.65	6.67	2490249	6.67	down	down	correct
SAP.US	SAP SE	20191220	133.93	134.435	133.51	134.41	474287	130.3567	up	up	correct
SAR.US	Saratoga Investment Corp	20191220	25.12	25.31	24.9102	25	54596	21.8862	down	down	correct
SAVE.US	Spirit Airlines Inc	20191220	41.42	41.69	41.02	41.37	1445025	41.37	down	down	correct
SB.US	Safe Bulkers Inc	20191220	1.75	1.79	1.7	1.7	484811	1.7	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191220	244.6	245.4	243.72	244.71	32957750	244.71	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191220	17.71	17.955	17.57	17.83	3118431	17.83	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191220	9.16	9.16	9.11	9.13	44311	8.6231	down	down	correct
SBOW.US	SilverBow Resources Inc	20191220	10.56	10.58	10	10.26	136875	10.26	down	down	correct
SBR.US	Sabine Royalty Trust	20191220	39.45	39.76	38.67	39.6	27272	33.6708	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191220	14.52	14.59	14.425	14.48	2799940	13.8623	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191220	9.59	9.63	9.11	9.14	7317577	8.1625	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20191220	23.95	24.01	23.72	23.74	1770613	22.2922	down	down	correct
SCCO.US	Southern Copper Corporation	20191220	42.86	43	42.29	42.29	1168743	38.9316	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20191220	14.98	15.4024	14.97	15.34	88714	12.0505	up	up	correct
SCE.US	PL	20191220	23.08	23.3399	23.08	23.15	13732	22.5249	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191220	48.29	48.4	47.9	48.12	15327320	46.7614	down	down	correct
SCI.US	Service Corporation International	20191220	45.68	46.13	45.65	45.81	2532460	44.3235	up	down	incorrect
SCL.US	Stepan Company	20191220	98.99	101.29	98.75	100	446794	97.9167	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191220	14.4	14.5	14.22	14.32	193465	11.6457	down	down	correct
SCPE.US	WS	20191220	0.19	0.19	0.185	0.19	428900	0.19
SCS.US	Steelcase Inc	20191220	21.85	22.14	21.53	21.61	1677824	19.8929	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191220	21.5	21.5	21.19	21.33	125273	18.3558	down	down	correct
SCX.US	The L.S. Starrett Company	20191220	5.6307	5.7	5.57	5.57	5360	5.57	down	down	correct
SD.US	SandRidge Energy Inc	20191220	4.15	4.21	4.06	4.08	432069	4.08	down	up	incorrect
SDRL.US	Seadrill Limited	20191220	15.5	16	14.6	15.16	2665072	15.16	down	down	correct
SE.US	Sea Limited	20191220	39	39.1323	38.055	39.01	3745402	39.01	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191220	32.78	33.3	32.78	33.12	826047	33.12	up	up	correct
SEDA.US	UN	20191220	0.195	0.205	0.19	0.195	2422700	0.195
SEE.US	Sealed Air Corporation	20191220	40.1	40.7	39.88	40.63	2802712	39.3893	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191220	22.65	22.73	22.46	22.52	2289940	22.2855	down	down	correct
SF.US	Stifel Financial Corp	20191220	62.59	62.84	61.77	62.14	2011195	40.5688	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191220	25.9	25.9578	25.83	25.9	4203	24.2767
SFE.US	Safeguard Scientifics Inc	20191220	11.25	11.5	11.13	11.45	424049	11.45	up	up	correct
SFL.US	SFL Corporation Ltd	20191220	14.65	14.735	14.55	14.56	570925	12.133	down	down	correct
SFUN.US	Fang Holdings Limited	20191220	2.03	2.08	2	2.01	1495617	20.1	down	down	correct
SGU.US	Star Group L.P	20191220	9.59	9.6	9.48	9.48	19699	8.4927	down	down	correct
SHAK.US	Shake Shack Inc	20191220	61.9	62.65	61.4	61.5	1781624	61.5	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20191220	39.42	39.45	38.87	38.88	150482	35.7726	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191220	28.95	29.13	28.8	28.91	41952	25.5399	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191220	19.84	19.99	19.61	19.7	3576556	15.0645	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191220	14.37	14.41	14.27	14.41	4268105	13.7393	up	up	correct
SHOP.US	Shopify Inc	20191220	393.05	398.696	387.51	390.07	1684645	390.07	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191220	9.84	9.84	9.84	9.84	0	9.84
SHW.US	The Sherwin	20191220	581.27	582.6099	576.15	580.98	741518	190.4535	down	down	correct
SI.US	Silvergate Capital Corporation	20191220	16.45	16.45	15.72	15.91	520700	15.91	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20191220	3.38	3.41	3.33	3.35	5403765	3.2084	down	down	correct
SIG.US	Signet Jewelers Limited	20191220	20.86	21	20.07	20.24	2097839	19.8591	down	down	correct
SII.US	Sprott Inc	20191220	2.29	2.29	2.22	2.237	12401	21.1013	down	down	correct
SITC.US	SITE Centers Corp	20191220	13.69	13.72	13.53	13.6	2201079	12.8927	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191220	87.27	90.86	87.27	90.65	480558	90.65	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20191220	45.93	46.475	45.62	46.29	1626204	45.8297	up	up	correct
SJI.US	South Jersey Industries Inc	20191220	32.75	32.98	32.15	32.32	2729123	29.3431	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191220	26.05	26.05	25.904	26.03	20800	23.6659	down	down	correct
SJM.US	The J. M. Smucker Company	20191220	104.64	104.9176	103.58	103.71	1439890	97.5837	down	down	correct
SJR.US	Shaw Communications Inc	20191220	20.08	20.25	20.05	20.14	504101	18.4501	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191220	2.69	2.69	2.5101	2.54	187537	2.1021	down	down	correct
SJW.US	SJW Group	20191220	70.73	71.27	70.34	71.21	221205	68.4233	up	up	correct
SKIL.US	Skillsoft Corp	20191220	10.25	10.25	10.25	10.25	30700	10.25
SKM.US	SK Telecom Co.Ltd	20191220	23.26	23.42	23.2385	23.25	289164	36.2349	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191220	14.89	15.045	14.82	14.9	6893854	13.3039	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191220	43.09	44.31	43.08	44.21	3630180	44.21	up	up	correct
SKY.US	Skyline Champion Corporation	20191220	30.69	31.91	30.42	31.77	686333	31.77	up	up	correct
SLB.US	Schlumberger Limited	20191220	39.93	39.97	39.18	39.43	13466200	37.4607	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20191220	5.71	5.78	5.55	5.76	3644882	5.68	up	up	correct
SLF.US	Sun Life Financial Inc	20191220	45.19	45.88	45.19	45.66	578503	42.1952	up	up	correct
SLG.US	SL Green Realty Corp	20191220	90.692	91.562	90.432	90.772	1553255	77.9489	up	up	correct
SM.US	SM Energy Company	20191220	10.87	10.88	10.44	10.62	4992861	10.479	down	down	correct
SMAR.US	Smartsheet Inc	20191220	43.2	44.16	42.86	44.07	1596765	44.07	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191220	7.51	7.51	7.46	7.48	1088608	6.8435	down	down	correct
SMG.US	The Scotts Miracle	20191220	103.6	106.56	103.38	106.56	892882	100.8365	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20191220	14	14	13.67	13.93	56471	13.93	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191220	3.53	3.57	3.47	3.5	609675	50.4992	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191220	7.77	7.84	7.75	7.81	108870	108.3699	up	up	correct
SMP.US	Standard Motor Products Inc	20191220	53.17	54.235	53.15	54	388620	52.3143	up	down	incorrect
SNA.US	Snap	20191220	168.89	170.13	167.65	169.68	537509	160.9675	up	down	incorrect
SNAP.US	Snap Inc	20191220	15.54	15.74	15.29	15.55	24978375	15.55	up	down	incorrect
SNDR.US	Schneider National Inc	20191220	21.68	22.0436	21.5	21.91	1964373	19.6061	up	up	correct
SNN.US	Smith & Nephew plc	20191220	47.96	48.08	47.67	47.85	1507580	45.9003	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191220	58.7	59.0847	58.62	58.99	155285	49.7437	up	down	incorrect
SNV.US	Synovus Financial Corp	20191220	38.48	38.91	38.44	38.63	2410199	35.3732	up	up	correct
SNX.US	TD SYNNEX	20191220	129.68	130.96	128.64	129.39	642023	64.0342	down	down	correct
SO.US	The Southern Company	20191220	63.75	64.15	63.32	63.86	11392439	58.7375	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20191220	14.55	14.75	14.16	14.25	823494	12.7508	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191220	26.3	26.3	26.2076	26.21	16271	23.7318	down	down	correct
SOL.US	ReneSola Ltd	20191220	1.45	1.45	1.42	1.42	20974	1.42	down	down	correct
SOLN.US	Southern Co	20191220	53.69	54	53.56	53.78	147300	47.0722	up	up	correct
SON.US	Sonoco Products Company	20191220	61.81	62.77	61.8	62.2	1235876	58.46	up	up	correct
SONY.US	Sony Group Corporation	20191220	67.24	67.91	66.92	67.9	1594366	67.4352	up	up	correct
SOR.US	Source Capital Inc	20191220	38.62	38.82	38.58	38.68	18094	33.3972	up	up	correct
SOS.US	SOS Limited	20191220	2.07	2.18	1.95	2	54603	2	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191220	10.12	10.12	10.12	10.12	2209	10.12
SPB.US	Spectrum Brands Holdings Inc	20191220	63.29	64.47	62.84	63.52	917332	60.4112	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20191220	10.5	10.89	10.2	10.77	9954977	10.77	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191220	14.64	14.66	14.62	14.64	25272	11.8472
SPG.US	Simon Property Group Inc	20191220	146.27	146.88	144.63	145.49	2836466	129.943	down	down	correct
SPGI.US	S&P Global Inc	20191220	272.5	273.91	270.5	271.66	1695071	267.3228	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191220	22.15	22.28	21.93	21.93	1183793	18.1109	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20191220	12.12	12.29	12.05	12.14	6870	12.14	up	up	correct
SPNT.US	SiriusPoint Ltd	20191220	10.37	10.51	10.23	10.49	1400802	10.49	up	up	correct
SPOT.US	Spotify Technology S.A	20191220	150.73	150.73	148.805	150.31	828317	150.31	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191220	73.59	75.6	73.04	74.55	2149446	74.3574	up	down	incorrect
SPXC.US	SPX Corporation	20191220	50.93	51.205	50.35	51.13	545466	51.13	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191220	16.4	16.4	16.27	16.3	29620	14.3192	down	up	incorrect
SQ.US	Square Inc	20191220	64.57	65.13	63.54	63.63	6264312	63.63	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191220	27.2717	27.4206	27.0235	27.1526	745694	26.0927	down	up	incorrect
SQNS.US	Sequans Communications S.A	20191220	2.91	3	2.68	3	195095	3	up	up	correct
SR.US	Spire Inc	20191220	84.06	84.47	83.78	84.28	758685	78.0808	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191220	48.87	49.36	48.55	49.21	2756194	43.2487	up	up	correct
SRE.US	Sempra	20191220	154.26	154.47	151.25	151.38	4603200	140.2369	down	up	incorrect
SREA.US	Sempra Energy	20191220	26.64	26.67	26.44	26.51	112776	23.8044	down	down	correct
SRG.US	Seritage Growth Properties	20191220	39.95	40.62	39.74	40.59	290114	40.59	up	up	correct
SRI.US	Stoneridge Inc	20191220	30.68	30.73	30.27	30.37	305059	30.37	down	down	correct
SRL.US	Scully Royalty Ltd	20191220	11.8456	11.8456	11.7202	11.7202	15440	10.852	down	down	correct
SRLP.US	Sprague Resources LP	20191220	17.15	17.15	16.8681	16.96	34090	12.9581	down	down	correct
SRT.US	StarTek Inc	20191220	7.92	7.95	7.84	7.93	82547	7.93	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191220	10.03	10.1	9.9635	10.02	10335	33.988	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20191220	78.18	79.9	78	79.67	1199411	78.0217	up	up	correct
SSL.US	Sasol Limited	20191220	22.08	22.17	21.56	21.62	393576	21.62	down	down	correct
SSTK.US	Shutterstock Inc	20191220	42.51	43.14	42.3	42.86	438671	41.8768	up	up	correct
ST.US	Sensata Technologies Holding plc	20191220	53.72	53.83	53.31	53.45	766454	53.45	down	down	correct
STAG.US	STAG Industrial Inc	20191220	31.15	31.57	31.1	31.4	4618928	28.7418	up	up	correct
STAR.US	PI	20191220	25.39	25.47	25.39	25.4194	3134	21.8393	up	down	incorrect
STC.US	Stewart Information Services Corporation	20191220	42.28	42.74	41.29	41.53	422038	39.2999	down	up	incorrect
STE.US	STERIS plc	20191220	149.45	151.92	148.52	149.84	14904370	147.2662	up	up	correct
STG.US	Sunlands Technology Group	20191220	2.55	2.58	2.49	2.49	7583	31.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191220	23.69	23.81	23.5763	23.73	45187	20.7074	up	down	incorrect
STL.US	Sterling Bancorp	20191220	21.35	21.55	21.22	21.31	3735612	20.6025	down	down	correct
STLA.US	Stellantis N.V	20191220	14.2782	14.2782	14.0897	14.0991	3895524	11.8869	down	down	correct
STM.US	STMicroelectronics N.V	20191220	26.96	27.0599	26.78	26.86	2075452	26.5312	down	down	correct
STN.US	Stantec Inc	20191220	28.21	28.29	27.86	27.95	36995	27.1447	down	down	correct
STNG.US	Scorpio Tankers Inc	20191220	37.56	38.08	36.62	36.97	1020838	35.0712	down	up	incorrect
STON.US	StoneMor Inc	20191220	1.35	1.4	1.31	1.38	111055	1.38	up	up	correct
STOR.US	STORE Capital Corporation	20191220	37.09	37.355	36.98	37.13	1876589	33.6394	up	up	correct
STT.US	State Street Corporation	20191220	80.02	80.2	79.15	79.23	5851250	74.6135	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20191220	25.05	25.16	24.95	25.12	2646300	20.5469	up	up	correct
STZ.US	Constellation Brands Inc	20191220	186.94	189.07	186.23	188.9	2342566	183.2595	up	up	correct
SU.US	Suncor Energy Inc	20191220	32.47	32.77	32.17	32.2	3487507	29.7395	down	down	correct
SUI.US	Sun Communities Inc	20191220	148.89	149.845	148.72	149.51	1987483	143.2558	up	down	incorrect
SUM.US	Summit Materials Inc	20191220	24.72	25.22	24.61	24.95	2057352	24.95	up	up	correct
SUN.US	Sunoco LP	20191220	30.98	31.0613	30.41	30.47	1344373	24.6404	down	down	correct
SUP.US	Superior Industries International Inc	20191220	3.73	3.81	3.35	3.51	550653	3.51	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191220	3.34	3.36	3.21	3.3	910846	3.1935	down	down	correct
SUZ.US	Suzano S.A	20191220	9.62	9.83	9.57	9.78	117594	9.78	up	down	incorrect
SWCH.US	Switch Inc	20191220	14.77	15.05	14.62	14.94	787960	14.6431	up	up	correct
SWI.US	SolarWinds Corporation	20191220	18.68	18.75	18.24	18.27	1176777	17.8442	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20191220	165.44	167.4095	164.655	165.64	1571908	160.1381	up	down	incorrect
SWM.US	Schweitzer	20191220	43.25	43.51	42.21	42.7	1169309	38.767	down	down	correct
SWN.US	Southwestern Energy Company	20191220	2.44	2.44	2.3	2.3	109854409	2.3	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20191220	108.33	109.34	108.33	109.07	26700	98.5903	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191220	76.16	76.77	75.96	76.46	691416	71.6118	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191220	8.23	8.28	8.22	8.28	51867	7.2507	up	up	correct
SXC.US	SunCoke Energy Inc	20191220	6.02	6.19	5.99	6.04	5137641	5.4893	up	up	correct
SXI.US	Standex International Corporation	20191220	80.99	81.17	80.42	80.82	177158	78.7886	down	down	correct
SXT.US	Sensient Technologies Corporation	20191220	64.38	65.5	64.06	65.46	716197	62.4106	up	down	incorrect
SYF.US	Synchrony Financial	20191220	36.61	37.01	36.515	36.74	14462510	34.7272	up	up	correct
SYK.US	Stryker Corporation	20191220	209.65	210.37	208.2	210	2819856	205.3383	up	up	correct
SYY.US	Sysco Corporation	20191220	84.98	85.46	84.49	85.44	3299062	80.8612	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191220	13.36	13.64	13.35	13.61	106136	45.3312	up	up	correct
TAC.US	TransAlta Corporation	20191220	6.97	7	6.9	6.98	268318	6.7673	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191220	20.29	20.29	20.08	20.08	1714500	20.08	down	down	correct
TAL.US	TAL Education Group	20191220	47.34	47.98	46.81	47.31	1913270	47.31	down	down	correct
TALO.US	Talos Energy Inc	20191220	28.86	28.875	28.34	28.59	903057	28.59	down	down	correct
TAP.US	Molson Coors Beverage Company	20191220	53.96	54.93	53.69	53.86	6347462	52.455	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191220	91.93	92.8622	91.06	91.06	35078	91.06	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191220	26.46	26.51	26.36	26.36	131584	23.8302	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191220	27.27	27.3	27.16	27.28	63768	24.6051	up	up	correct
TBI.US	TrueBlue Inc	20191220	23.65	23.96	23.58	23.82	761185	23.82	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191220	38.48	39.9	37.6072	39.9	10873	39.9	up	up	correct
TCN.US	Tricon Capital Group Inc	20191220	8.2705	8.2705	8.2705	8.2705	305	7.7309
TCS.US	The Container Store Group Inc	20191220	4.14	4.17	4.08	4.17	351319	3.898	up	up	correct
TD.US	The Toronto	20191220	55.98	56.36	55.85	56.14	786043	51.4338	up	up	correct
TDC.US	Teradata Corporation	20191220	27.04	27.04	26.58	26.73	2689500	26.73	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191220	19.2	19.25	19.18	19.22	59835	13.3948	up	up	correct
TDG.US	TransDigm Group Incorporated	20191220	590.16	594.95	583.11	591.29	717410	559.1428	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191220	25.3	25.38	25.3	25.3099	14132	23.2019	up	up	correct
TDOC.US	Teladoc Health Inc	20191220	83.13	84	81.2	81.43	804386	81.43	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191220	25.03	25.14	24.85	24.92	1869927	23.2869	down	down	correct
TDW.US	Tidewater Inc	20191220	18.66	18.84	18.41	18.69	406805	18.6687	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191220	341.51	342.55	337.79	342.28	655436	342.28	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191220	16.33	16.71	16.32	16.55	215900	14.0999	up	up	correct
TECK.US	Teck Resources Limited	20191220	17.08	17.44	16.83	16.9	4708529	16.5696	down	down	correct
TEF.US	Telefónica S.A	20191220	7.2	7.26	7.1901	7.26	1805280	6.0595	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20191220	9.16	9.165	9.1	9.1	332667	7.671	down	down	correct
TEL.US	TE Connectivity Ltd	20191220	95.7	96.03	95.36	95.92	2548900	92.6759	up	up	correct
TEN.US	Tenneco Inc	20191220	13.8	13.9337	13.135	13.26	1535325	13.26	down	down	correct
TEO.US	Telecom Argentina S.A	20191220	10.83	11.17	10.69	10.89	648222	10.3455	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20191220	9.98	10.14	9.9	10.12	13584410	10.12	up	down	incorrect
TEX.US	Terex Corporation	20191220	30.37	30.65	30.12	30.36	1149607	29.8913	down	down	correct
TFC.US	Truist Financial Corporation	20191220	54.29	56.6	54.29	56.3	11611300	52.2551	up	up	correct
TFX.US	Teleflex Incorporated	20191220	375.57	376.03	369.47	372.82	260462	370.0323	down	down	correct
TG.US	Tredegar Corporation	20191220	22.35	22.35	21.71	21.79	636732	14.5567	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191220	10.98	11.1	10.72	10.93	877522	10.8457	down	down	correct
TGI.US	Triumph Group Inc	20191220	26.38	26.57	25.98	26.3	1240229	26.2437	down	down	correct
TGNA.US	TEGNA Inc	20191220	16.83	17.24	16.655	16.94	5368158	16.2788	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191220	16.01	16.07	15.76	15.88	157726	13.56	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20191220	6.63	6.84	6.58	6.75	455691	6.75	up	up	correct
TGT.US	Target Corporation	20191220	129.45	130.24	128.5	129.15	6224958	124.8758	down	down	correct
THC.US	Tenet Healthcare Corporation	20191220	38.25	39.3675	38.17	38.75	2463713	38.75	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20191220	137.18	138.8	137.18	137.72	582972	131.5267	up	up	correct
THO.US	Thor Industries Inc	20191220	74.1	75.03	73.62	74.37	1481479	71.5991	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191220	18.87	19.11	18.83	19.1	178182	16.789	up	up	correct
THR.US	Thermon Group Holdings Inc	20191220	27.43	27.43	27.06	27.17	197206	27.17	down	down	correct
THS.US	TreeHouse Foods Inc	20191220	49.07	49.19	48.28	48.4	829122	48.4	down	down	correct
THW.US	Tekla World Healthcare Fund	20191220	13.96	13.97	13.84	13.97	189844	11.6884	up	up	correct
TIMB.US	W	20191220	18.34	18.65	18.24	18.53	1032572	17.6505	up	up	correct
TISI.US	Team Inc	20191220	16	16.19	15.99	16.11	486699	16.11	up	up	correct
TJX.US	The TJX Companies Inc	20191220	61.04	61.145	59.95	59.98	8194233	58.8832	down	down	correct
TK.US	Teekay Corporation	20191220	5.42	5.53	5.31	5.47	806981	5.47	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191220	5.77	5.805	5.73	5.73	305753	5.1809	down	down	correct
TKR.US	The Timken Company	20191220	56.38	56.64	55.77	56.08	1635793	54.0492	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191220	28.67	28.77	28.51	28.51	166183	25.8802	down	down	correct
TLYS.US	Tilly's Inc	20191220	12.22	12.27	11.99	12.16	417695	9.5086	down	down	correct
TM.US	Toyota Motor Corporation	20191220	140.56	142.255	140.56	141.97	129349	135.2474	up	up	correct
TME.US	Tencent Music Entertainment Group	20191220	11.83	11.85	11.55	11.67	7010282	11.67	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191220	21.68	22.15	21.59	22.13	3675703	22.13	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20191220	328.41	330.14	324.06	326.72	2275264	325.2825	down	down	correct
TMST.US	TimkenSteel Corporation	20191220	7.43	7.585	7.22	7.25	784270	7.25	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191220	38.43	38.4377	37.9	38.25	1577270	38.25	down	down	correct
TNC.US	Tennant Company	20191220	77.75	78.99	77.55	78.35	355264	76.4366	up	up	correct
TNET.US	TriNet Group Inc	20191220	56.45	57	56.04	56.65	445434	56.65	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20191220	24.25	24.51	22.77	22.97	852769	22.97	down	down	correct
TNL.US	Travel + Leisure Co	20191220	51.12	51.54	50.86	51	1352852	47.367	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191220	4.12	4.26	4.0999	4.16	737474	19.6772	up	up	correct
TOL.US	Toll Brothers Inc	20191220	39.19	40.08	39.15	39.98	3459649	38.995	up	down	incorrect
TPB.US	Turning Point Brands Inc	20191220	26.49	26.88	26.35	26.58	96000	26.2335	up	down	incorrect
TPC.US	Tutor Perini Corporation	20191220	13.49	13.49	13.09	13.13	881298	12.6738	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191220	15.48	15.78	15.44	15.77	4120377	15.77	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191220	734.62	769.87	726.835	765.92	43086	729.9625	up	up	correct
TPR.US	Tapestry Inc	20191220	26.49	26.94	26.13	26.71	8201416	26.0091	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191220	14.35	14.46	14.32	14.4	219602	11.4296	up	up	correct
TPX.US	Tempur Sealy International Inc	20191220	89.33	89.6966	88.48	89.34	3273812	22.1568	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191220	17.31	17.42	17.24	17.36	74561	14.8282	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20191220	33.5922	34.165	33.5048	33.9514	436081	32.2276	up	up	correct
TRC.US	Tejon Ranch Co	20191220	16.45	16.5	16.31	16.48	137575	16.48	up	down	incorrect
TREC.US	Trecora Resources	20191220	7.29	7.42	7.1	7.1	84668	7.1	down	down	correct
TREX.US	Trex Company Inc	20191220	88.55	89.13	87.6	87.83	1709608	43.915	down	down	correct
TRGP.US	Targa Resources Corp	20191220	39.31	39.95	39.03	39.72	4218983	37.607	up	up	correct
TRI.US	Thomson Reuters Corporation	20191220	71.81	72.49	71.8	71.95	341922	69.4046	up	up	correct
TRN.US	Trinity Industries Inc	20191220	22.75	22.85	22.43	22.54	3062586	21.0461	down	down	correct
TRNO.US	Terreno Realty Corporation	20191220	53.13	53.67	52.92	53.22	774482	50.8576	up	up	correct
TROX.US	Tronox Holdings plc	20191220	11.86	11.9	11.56	11.58	2485499	10.9907	down	down	correct
TRP.US	TC Energy Corporation	20191220	52.4	53.08	52.2444	53.01	1555839	46.7891	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191220	0.6583	0.7379	0.632	0.7141	8060507	7.141	up	down	incorrect
TRTN.US	Triton International Limited	20191220	39.5	39.99	39.44	39.92	839353	35.9782	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191220	20.6	20.8	20.56	20.61	1001032	15.0041	up	up	correct
TRU.US	TransUnion	20191220	85.81	86.51	85.17	85.32	1052200	84.7399	down	down	correct
TRV.US	The Travelers Companies Inc	20191220	137.15	137.61	136.04	136.43	2676452	129.8497	down	up	incorrect
TS.US	Tenaris S.A	20191220	22.64	22.64	22.335	22.35	1970196	20.6432	down	down	correct
TSE.US	Trinseo S.A	20191220	38.03	38.03	37.05	37.07	822751	34.4427	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191220	5.91	5.96	5.89	5.94	132171	5.441	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191220	21.8	21.81	21.58	21.59	208785	16.2026	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191220	57.78	58.3	57.32	57.93	8044657	56.0391	up	up	correct
TSN.US	Tyson Foods Inc	20191220	90.37	91.42	89.5	90.86	5096004	86.4629	up	down	incorrect
TSQ.US	Townsquare Media Inc	20191220	9.62	9.64	9.3	9.64	84229	9.4108	up	up	correct
TT.US	Trane Technologies plc	20191220	134.22	138.33	133.26	135.01	2913035	101.4682	up	up	correct
TTC.US	The Toro Company	20191220	77.49	79.14	77.49	79.13	1691076	76.9918	up	up	correct
TTE.US	TotalEnergies SE	20191220	54.59	54.633	54.235	54.37	2364936	47.0205	down	down	correct
TTI.US	TETRA Technologies Inc	20191220	1.8	1.98	1.77	1.92	4043667	1.92	up	up	correct
TTM.US	Tata Motors Limited	20191220	12.4	12.5	12.34	12.49	1700285	12.49	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191220	12.93	13.06	12.878	13.03	61829	47.0816	up	up	correct
TU.US	TELUS Corporation	20191220	9.6025	9.6288	9.5375	9.595	986932	17.0154	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191220	16.7	17.09	16.435	16.59	1500825	16.59	down	down	correct
TUP.US	Tupperware Brands Corporation	20191220	8.58	8.87	8.56	8.77	2832077	8.77	up	up	correct
TV.US	Grupo Televisa S.A.B	20191220	11.7	11.7	11.46	11.6	1442026	11.5204	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191220	26.55	26.79	26.55	26.58	7351	25.3346	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191220	25.75	25.75	25.55	25.66	6847	24.4457	down	down	correct
TWI.US	Titan International Inc	20191220	3.68	3.735	3.52	3.66	1617488	3.6442	down	down	correct
TWLO.US	Twilio Inc	20191220	100.14	101.37	99.57	100.26	2501840	100.26	up	up	correct
TWN.US	The Taiwan Fund Inc	20191220	21.97	22.2237	21.7	21.96	33712	16.6376	down	down	correct
TWO.US	Two Harbors Investment Corp	20191220	15.01	15.07	14.96	15	2584426	12.3966	down	up	incorrect
TWTR.US	Twitter Inc	20191220	32.12	32.25	31.54	32.13	21859650	32.13	up	up	correct
TX.US	Ternium S.A	20191220	21.95	22.265	21.8	21.98	212380	20.428	up	down	incorrect
TXT.US	Textron Inc	20191220	45.01	45.41	44.78	45.2	3439415	45.0475	up	up	correct
TY.US	Tri	20191220	28.05	28.24	28.004	28.21	40046	26.1601	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191220	18.8	19.07	18.66	18.71	702078	66.8219	down	down	correct
TYL.US	Tyler Technologies Inc	20191220	297.73	299.85	297.21	299.78	490173	299.78	up	up	correct
UA.US	Under Armour Inc	20191220	19.05	19.36	18.93	19.3	3177689	19.3	up	up	correct
UAA.US	Under Armour Inc	20191220	21.2	21.55	21.1	21.5	6496646	21.5	up	down	incorrect
UAN.US	CVR Partners LP	20191220	2.93	2.95	2.85	2.89	289501	26.9809	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20191220	23.97	24.36	23.8	23.85	469629	21.6545	down	down	correct
UBER.US	Uber Technologies Inc	20191220	30.1	31.03	29.85	30.45	95461687	30.45	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191220	19	19.23	19	19.23	3096	17.4101	up	up	correct
UBS.US	UBS Group AG	20191220	12.43	12.47	12.35	12.39	2433820	11.3782	down	down	correct
UDR.US	UDR Inc	20191220	46.02	46.5	45.88	46.32	3816832	43.2125	up	up	correct
UE.US	Urban Edge Properties	20191220	19.08	19.16	18.9	18.94	2100410	17.4154	down	up	incorrect
UFI.US	Unifi Inc	20191220	26.08	26.1652	25.56	25.74	194831	25.74	down	up	incorrect
UFS.US	Domtar Corporation	20191220	39.37	39.66	38.8	38.83	1684502	37.5624	down	down	correct
UGI.US	UGI Corporation	20191220	45.38	45.71	44.94	44.94	5697913	41.833	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191220	131.0393	131.17	129.85	130.33	18474	130.33	down	down	correct
UGP.US	Ultrapar Participações S.A	20191220	6.07	6.11	5.895	5.96	2084829	5.6748	down	down	correct
UHS.US	Universal Health Services Inc	20191220	144.67	146.31	144.3	144.31	1082518	143.2681	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20191220	115.64	118.63	115.43	117.75	233397	108.7694	up	down	incorrect
UI.US	Ubiquiti Inc	20191220	189.99	189.99	184.39	185.8	694501	183.2148	down	down	correct
UIS.US	Unisys Corporation	20191220	11.66	11.7051	11.38	11.57	2188059	11.57	down	up	incorrect
UL.US	Unilever PLC	20191220	56.92	57.06	56.705	56.75	1200717	53.001	down	down	correct
UMC.US	United Microelectronics Corporation	20191220	2.76	2.77	2.72	2.72	1872418	2.508	down	up	incorrect
UMH.US	UMH Properties Inc	20191220	15.78	15.94	15.66	15.89	297142	14.5336	up	down	incorrect
UNF.US	UniFirst Corporation	20191220	208.67	210.085	206.055	207.42	183282	205.3427	down	down	correct
UNFI.US	United Natural Foods Inc	20191220	8.04	8.115	7.84	8.08	2754842	8.08	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191220	298.9	300	292.51	292.59	6608293	283.8615	down	down	correct
UNM.US	Unum Group	20191220	29.5	29.8	29.32	29.41	4345230	26.4386	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191220	26.98	27.05	26.98	27.0208	4353	24.0136	up	up	correct
UNP.US	Union Pacific Corporation	20191220	178.81	180.56	176.72	180.4	6140374	173.2987	up	up	correct
UNVR.US	Univar Solutions Inc	20191220	24.01	24.265	23.96	24.2	2458885	24.2	up	up	correct
UPS.US	United Parcel Service Inc	20191220	119.89	119.89	117.33	117.4	6945432	111.2193	down	down	correct
URI.US	United Rentals Inc	20191220	167.77	168	165.43	167.33	1534685	167.33	down	down	correct
USA.US	Liberty All	20191220	6.72	6.77	6.72	6.72	810409	5.5062
USAC.US	USA Compression Partners LP	20191220	17.14	17.16	16.7584	16.85	211734	12.7373	down	down	correct
USB.US	U.S. Bancorp	20191220	60.69	60.92	59.72	59.77	14483980	55.5076	down	down	correct
USDP.US	USD Partners LP	20191220	10.11	10.125	9.9	9.9	83433	7.948	down	down	correct
USFD.US	US Foods Holding Corp	20191220	40.42	41.16	40.14	41.16	1720200	41.16	up	up	correct
USM.US	United States Cellular Corporation	20191220	35.27	35.74	35.22	35.48	283579	35.48	up	up	correct
USNA.US	USANA Health Sciences Inc	20191220	78.27	79.61	78.23	79.24	384537	79.24	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191220	114.12	115.17	113.07	113.62	173280	111.7462	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191220	4.78	5.095	4.72	5.07	362938	5.07	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191220	26	26.19	25.9	26.1	268251	22.5181	up	up	correct
UTI.US	Universal Technical Institute Inc	20191220	7.15	7.24	6.99	7.2	146468	7.2	up	up	correct
UTL.US	Unitil Corporation	20191220	62.76	63.26	62.55	62.95	115475	58.927	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191220	29.55	29.82	29.26	29.38	1027104	27.2456	down	down	correct
UVV.US	Universal Corporation	20191220	57	57.4	56.21	56.49	417474	49.9407	down	down	correct
V.US	Visa Inc	20191220	187.6	188.17	186.3	188	11259670	185.7099	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191220	128.78	129.77	127.51	129.13	1315508	127.5632	up	up	correct
VALE.US	Vale S.A.	20191220	13.35	13.41	13.2412	13.27	27190311	10.523	down	down	correct
VAPO.US	Vapotherm Inc	20191220	11.75	11.75	11.33	11.68	126773	11.68	down	down	correct
VATE.US	Innovate Corp	20191220	2.26	2.2899	2.16	2.22	197222	2.22	down	down	correct
VBF.US	Invesco Bond Fund	20191220	19.89	19.89	19.67	19.87	29842	17.8438	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191220	10.33	10.39	10.17	10.38	206126	8.9852	up	up	correct
VCRA.US	Vocera Communications Inc	20191220	20.62	21.02	20.41	20.56	541384	20.56	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191220	12.63	12.69	12.56	12.67	71628	11.6251	up	up	correct
VEC.US	Vectrus Inc	20191220	51.14	51.51	50.74	50.89	464654	50.89	down	up	incorrect
VEDL.US	Vedanta Limited	20191220	8.3	8.34	8.25	8.33	1686867	6.8894	up	up	correct
VEEV.US	Veeva Systems Inc	20191220	139.64	142.86	139.64	141.87	2223431	141.87	up	down	incorrect
VER.US	VEREIT Inc	20191220	9.22	9.24	9.155	9.23	13008552	41.4041	up	up	correct
VET.US	Vermilion Energy Inc	20191220	15.87	15.88	15.56	15.66	1126820	14.6374	down	down	correct
VFC.US	V.F. Corporation	20191220	97.83	98.04	96.77	97.24	4825288	92.304	down	down	correct
VGI.US	Virtus Global Multi	20191220	12.7	12.7	12.56	12.62	76266	10.2765	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191220	12.74	12.7436	12.7	12.7	130659	11.5333	down	down	correct
VGR.US	Vector Group Ltd	20191220	12.53	12.93	12.5	12.9	6173382	11.3989	up	up	correct
VHC.US	VirnetX Holding Corp	20191220	3.93	4.01	3.89	3.96	329094	3.3967	up	up	correct
VHI.US	Valhi Inc	20191220	1.82	1.92	1.81	1.81	1102234	20.741	down	up	incorrect
VICI.US	VICI Properties Inc	20191220	25.54	25.54	25.275	25.36	3467033	22.5092	down	down	correct
VIIX.US	VelocityShares VIX Short	20191220	31.22	31.79	31.22	31.75	9761	31.75	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191220	13.98	14.47	13.9	14.46	7616218	14.46	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191220	8.34	8.4	8.14	8.17	83151	8.17	down	down	correct
VIV.US	Telefônica Brasil S.A	20191220	14.19	14.19	13.99	13.99	1697310	11.637	down	down	correct
VKQ.US	Invesco Municipal Trust	20191220	12.34	12.37	12.3	12.3	172223	11.174	down	down	correct
VLO.US	Valero Energy Corporation	20191220	95.24	95.99	94.38	95.27	4801636	84.7146	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191220	10.9	10.9	10.76	10.85	207904	10.85	down	down	correct
VLT.US	Invesco High Income Trust II	20191220	14.12	14.22	14.09	14.16	42945	11.9021	up	up	correct
VMC.US	Vulcan Materials Company	20191220	141.86	143.325	141.37	141.77	2218600	139.0915	down	down	correct
VMI.US	Valmont Industries Inc	20191220	149.18	150.98	148.75	150.89	466429	146.9247	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191220	12.45	12.46	12.38	12.38	115996	11.2464	down	down	correct
VNCE.US	Vince Holding Corp	20191220	19.15	19.3	18.45	18.91	220626	18.91	down	down	correct
VNE.US	Veoneer Inc	20191220	16.2	16.26	15.76	15.92	499444	15.92	down	down	correct
VNO.US	Vornado Realty Trust	20191220	67.46	67.84	66.88	66.91	2477609	58.3101	down	down	correct
VNTR.US	Venator Materials PLC	20191220	3.92	3.96	3.86	3.92	236840	3.92
VOC.US	VOC Energy Trust	20191220	4.65	4.72	4.5702	4.6	50014	3.7359	down	down	correct
VOYA.US	Voya Financial Inc	20191220	61.75	62.197	60.85	61.14	1854611	59.991	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20191220	34.7	34.7	34.2531	34.36	43437	34.36	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191220	13.18	13.19	13.16	13.1743	17245	12.0042	down	down	correct
VRS.US	Verso Corporation	20191220	18.28	18.35	17.58	17.72	393652	13.3829	down	up	incorrect
VRT.US	Vertiv Holdings Co	20191220	10.85	11.01	10.85	10.98	2357300	10.9699	up	up	correct
VRTV.US	Veritiv Corporation	20191220	20.86	20.89	20.15	20.21	416361	20.21	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191220	21.57	21.61	21.19	21.25	2276235	20.4206	down	down	correct
VST.US	Vistra Corp	20191220	24.28	24.6	23.94	24.01	13691817	22.5662	down	down	correct
VSTO.US	Vista Outdoor Inc	20191220	7.68	7.7158	7.5	7.61	1123018	7.61	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191220	11.07	11.1102	11.05	11.09	550317	9.4437	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191220	13.57	13.63	13.53	13.56	42367	12.4441	down	up	incorrect
VTOL.US	Bristow Group Inc	20191220	10.29	10.34	10.04	10.04	209236	30.12	down	up	incorrect
VTR.US	Ventas Inc	20191220	56.8	57.66	56.56	57.45	4843272	52.0875	up	up	correct
VVI.US	Viad Corp	20191220	67.74	67.915	66.87	67.61	480983	67.3904	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20191220	4.17	4.19	4.16	4.19	1573318	3.6291	up	up	correct
VVV.US	Valvoline Inc	20191220	21.78	21.89	21.495	21.59	2243242	20.8388	down	up	incorrect
VZ.US	Verizon Communications Inc	20191220	61.46	62.22	61.14	62.07	42978490	56.8924	up	up	correct
W.US	Wayfair Inc	20191220	86.33	86.62	83.5266	84.01	1785551	84.01	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191220	75.57	76.68	75.21	76.41	1775497	75.4442	up	up	correct
WAL.US	Western Alliance Bancorporation	20191220	57.37	57.515	56.96	57.14	947069	55.1097	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191220	25.85	25.85	25.8	25.81	10291	23.1696	down	down	correct
WAT.US	Waters Corporation	20191220	233.52	234.3	231.48	233.28	1189543	233.28	down	up	incorrect
WBK.US	Westpac Banking Corporation	20191220	16.7	16.78	16.66	16.66	427293	15.5952	down	down	correct
WBS.US	Webster Financial Corporation	20191220	53.83	54.04	53.23	53.29	986152	49.1013	down	down	correct
WBT.US	Welbilt Inc	20191220	15.96	16	15.79	15.98	2081397	15.98	up	up	correct
WCC.US	WESCO International Inc	20191220	55.44	56.45	55.16	55.99	940622	55.99	up	up	correct
WCN.US	Waste Connections Inc	20191220	89.58	90.81	89.42	90.74	1343432	89.4049	up	up	correct
WD.US	Walker & Dunlop Inc	20191220	67.32	67.49	65.14	65.72	856504	62.9071	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191220	14.16	14.2383	14.12	14.21	27008	12.6569	up	down	incorrect
WEC.US	WEC Energy Group Inc	20191220	92.31	93.43	91.95	92.85	2765109	87.7586	up	up	correct
WEI.US	Weidai Ltd	20191220	3	3	2.8107	2.88	34450	2.88	down	down	correct
WELL.US	Welltower Inc	20191220	80.43	80.79	79.75	80.4	5539132	74.3333	down	down	correct
WES.US	Western Midstream Partners LP	20191220	19.95	20	19.63	19.75	4718706	16.0312	down	down	correct
WEX.US	WEX Inc	20191220	205.61	207.17	204.19	206.21	317674	206.21	up	down	incorrect
WF.US	Woori Financial Group Inc	20191220	31.32	31.465	30.89	30.89	46226	27.8674	down	down	correct
WFC.US	Wells Fargo & Company	20191220	54.05	54.05	53.07	53.33	66323247	50.5796	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191220	44.43	44.43	44.43	44.43	3400	43.4121
WGO.US	Winnebago Industries Inc	20191220	51.8	53.54	51.56	51.91	3959119	51.0306	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191220	62.22	62.63	61.55	61.9	1660300	60.4016	down	down	correct
WHD.US	Cactus Inc	20191220	34.28	34.28	33.54	33.89	693238	33.0985	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191220	30.28	31.68	30.05	31.23	160100	27.1692	up	up	correct
WHR.US	Whirlpool Corporation	20191220	144.29	147.61	143.43	147.41	1450993	139.0728	up	up	correct
WIA.US	Western Asset Inflation	20191220	12.08	12.12	12.0632	12.12	23155	10.0737	up	up	correct
WIT.US	Wipro Limited	20191220	3.84	3.885	3.82	3.86	3172929	3.8378	up	up	correct
WIW.US	Western Asset Inflation	20191220	11.36	11.45	11.36	11.45	298384	10.2999	up	down	incorrect
WK.US	Workiva Inc	20191220	42.42	42.59	42.02	42.47	318342	42.47	up	up	correct
WLK.US	Westlake Chemical Corporation	20191220	69.68	69.93	68.91	69.16	416822	67.034	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20191220	22.65	23.78	22.595	23.64	157927	19.9951	up	up	correct
WM.US	Waste Management Inc	20191220	113.46	113.56	112.26	113.16	2840716	109.2622	down	down	correct
WMB.US	The Williams Companies Inc	20191220	23.71	23.87	23.55	23.8	23030556	20.5699	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191220	10.53	10.6699	10.5	10.65	959774	9.3338	up	down	incorrect
WMK.US	Weis Markets Inc	20191220	39.86	40.09	39.47	39.6	144069	37.7018	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191220	39.8	39.99	39.4	39.77	1429595	39.3515	down	down	correct
WMT.US	Walmart Inc	20191220	121.48	122.12	120.02	120.29	7954551	116.4629	down	down	correct
WNC.US	Wabash National Corporation	20191220	15.05	15.05	14.2	14.64	1237486	13.9193	down	down	correct
WNS.US	WNS (Holdings) Limited	20191220	64	65.85	64	65.75	239339	65.75	up	up	correct
WOLF.US	Wolfspeed Inc	20191220	48.12	48.66	47.895	48.18	2935916	48.18	up	up	correct
WOR.US	Worthington Industries Inc	20191220	44.05	44.05	43.08	43.19	644397	41.2227	down	down	correct
WOW.US	WideOpenWest Inc	20191220	6.56	6.67	6.51	6.63	445959	6.63	up	up	correct
WPC.US	W. P. Carey Inc	20191220	78.07	78.71	77.845	78.51	1439388	69.6423	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191220	28.09	28.19	27.18	27.19	2980462	26.5456	down	down	correct
WPP.US	WPP plc	20191220	68.99	69.55	68.83	68.86	220987	62.3295	down	down	correct
WRB.US	W. R. Berkley Corporation	20191220	69.38	69.48	68.69	68.93	1241922	66.6112	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191220	29.08	29.37	29.01	29.18	1032071	26.6293	up	up	correct
WRI.US	Weingarten Realty Investors	20191220	31.16	31.295	31.07	31.22	1308993	28.2935	up	up	correct
WRK.US	WestRock Company	20191220	42.59	42.86	42.37	42.48	4484215	40.4462	down	down	correct
WSM.US	Williams	20191220	73.33	73.65	72.4	72.82	1259663	69.8595	down	down	correct
WSO.US	Watsco Inc	20191220	179.94	181.13	179.19	179.94	530261	168.4441
WSR.US	Whitestone REIT	20191220	13.44	13.47	13.33	13.45	939508	11.9416	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191220	150.16	151.39	148.89	150.84	532251	150.0684	up	up	correct
WTI.US	W&T Offshore Inc	20191220	5.45	5.48	5.26	5.37	3409628	5.37	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20191220	1118.09	1126	1112.17	1117.2	15592	1114.8902	down	down	correct
WTRG.US	Essential Utilities Inc	20191220	46.5	46.68	46.09	46.55	2213366	44.579	up	up	correct
WTRU.US	Aqua America Inc	20191220	61.88	62.36	61.79	62.36	38400	56.2856	up	up	correct
WTS.US	Watts Water Technologies Inc	20191220	99.3	99.96	98.81	99.48	499463	97.8878	up	up	correct
WTTR.US	Select Energy Services Inc	20191220	9.37	9.4	9.22	9.25	385069	9.25	down	down	correct
WU.US	The Western Union Company	20191220	27.43	27.68	27.12	27.43	14784600	25.2423
WWE.US	World Wrestling Entertainment Inc	20191220	64.92	65.33	64.15	64.95	1221222	63.6537	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20191220	34.13	34.375	33.73	34.28	2193402	33.2866	up	down	incorrect
WY.US	Weyerhaeuser Company	20191220	30.08	30.215	29.86	30.15	9383900	28.6681	up	up	correct
X.US	United States Steel Corporation	20191220	12.4	12.49	11.83	11.92	42912031	11.8247	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191220	8.01	8.1167	8.01	8.06	137764	6.4386	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20191220	21.93	22.04	21.75	21.9	1423573	21.0538	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20191220	3.92	3.97	3.9	3.92	125275	3.6588
XL.US	XL Fleet Corp	20191220	9.89	9.89	9.89	9.89	0	9.89
XOM.US	Exxon Mobil Corporation	20191220	69.86	70.2267	69.39	69.94	35093473	61.0156	up	up	correct
XPO.US	XPO Logistics Inc	20191220	78.5734	80.0627	76.5843	78.5834	1706732	45.7412	up	up	correct
XPRO.US	Frank’s International NV	20191220	32.4	32.4	31.2	31.56	185483	31.56	down	down	correct
XYF.US	X Financial	20191220	1.74	1.77	1.725	1.77	20985	5.31	up	down	incorrect
XYL.US	Xylem Inc	20191220	78.88	79	77.62	78.61	1969178	76.8505	down	down	correct
Y.US	Alleghany Corporation	20191220	805.21	812.6	794.55	798.61	201329	781.5901	down	down	correct
YCBD.US	PA	20191220	8.58	8.65	8.58	8.65	403	6.9834	up	down	incorrect
YELP.US	Yelp Inc	20191220	34.1	34.36	33.92	34.03	1306826	34.03	down	down	correct
YETI.US	YETI Holdings Inc	20191220	33.52	34.83	33.19	34.71	1469285	34.71	up	up	correct
YEXT.US	Yext Inc	20191220	14.19	14.33	13.55	14.1	4704360	14.1	down	down	correct
YPF.US	YPF Sociedad Anónima	20191220	10.7	11.25	10.65	11.01	4402915	11.01	up	up	correct
YRD.US	Yiren Digital Ltd	20191220	4.9	4.98	4.85	4.95	156369	4.95	up	up	correct
YUM.US	Yum! Brands Inc	20191220	100.4	101.04	99.89	100.59	2420163	97.064	up	up	correct
YUMC.US	Yum China Holdings Inc	20191220	48.36	49	48.1	48.66	2503000	48.0401	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20191220	149.69	150.63	148.28	150.32	2471463	147.9343	up	up	correct
ZEN.US	Zendesk Inc	20191220	76.53	77.76	76.53	77.65	1341930	77.65	up	up	correct
ZEPP.US	Zepp Health Corporation	20191220	12.71	13	12.35	12.51	266581	12.51	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191220	33.83	34.16	33.76	34.16	16936	34.16	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191220	22.86	23.05	22.65	22.91	4603999	22.4731	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191220	11.2	11.3	11.14	11.19	223447	8.9892	down	down	correct
ZTS.US	Zoetis Inc	20191220	129.38	133.52	128.975	132.68	5320307	131.2013	up	up	correct
ZUO.US	Zuora Inc	20191220	14.39	14.45	14.13	14.38	1914562	14.38	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20191220	33	33.09	32.79	32.85	1337700	32.3319	down	down	correct
ZYME.US	Zymeworks Inc	20191220	45	45.7692	44.28	45.26	626753	45.26	up	up	correct