CollectAI

close-nyse_stocks

2019/12/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191223	85.42	85.44	84.76	85.26	816020	84.0545	down	down	correct
AA.US	Alcoa Corporation	20191223	21.3	21.55	21.26	21.48	2263301	21.4332	up	up	correct
AAIC.US	PC	20191223	21.43	21.4999	21.42	21.42	13806	17.341	down	down	correct
AAP.US	Advance Auto Parts Inc	20191223	158.22	160.2	156.9	159.97	683591	156.2873	up	up	correct
AAT.US	American Assets Trust Inc	20191223	44.91	44.91	44.57	44.8	235809	42.0689	down	down	correct
AB.US	AllianceBernstein Holding L.P	20191223	30.14	30.1455	29.8881	30.1	183127	25.2751	down	down	correct
ABB.US	ABB Ltd	20191223	23.99	24.03	23.94	23.96	2535165	22.3072	down	down	correct
ABBV.US	AbbVie Inc	20191223	89.53	90.47	89.33	90.25	5908441	81.6018	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20191223	86.02	86.11	84.98	85.6	865415	82.8349	down	down	correct
ABEV.US	Ambev S.A	20191223	4.61	4.63	4.58	4.58	5995308	4.2756	down	down	correct
ABG.US	Asbury Automotive Group Inc	20191223	117.68	117.71	113.56	114.12	104793	114.12	down	down	correct
ABM.US	ABM Industries Incorporated	20191223	38.64	38.65	37.45	37.74	519962	36.2735	down	down	correct
ABT.US	Abbott Laboratories	20191223	86.31	87.46	86.28	87.35	4067769	84.6852	up	down	incorrect
AC.US	Associated Capital Group Inc	20191223	38.71	39.32	38.65	38.69	16560	37.995	down	down	correct
ACA.US	Arcosa Inc	20191223	45.37	45.37	44.8597	45.12	288241	44.7558	down	down	correct
ACC.US	American Campus Communities Inc	20191223	46.33	46.33	45.87	45.94	537868	41.9614	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20191223	9.67	9.71	9.49	9.53	274195	8.8642	down	down	correct
ACEL.US	WS	20191223	12.6	12.63	12.1539	12.2	212914	10.5441	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20191223	8.23	8.23	8.16	8.2	26715	8.2	down	down	correct
ACM.US	AECOM	20191223	43.65	43.9	43.4004	43.84	2014527	43.84	up	up	correct
ACN.US	Accenture plc	20191223	210.96	211.29	208.8401	210.83	2220907	204.9655	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191223	16.2	16.305	16.12	16.26	354353	12.9507	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191223	24.76	25.14	24.76	25	39642	18.062	up	up	correct
ADM.US	Archer	20191223	45.86	46.05	45.53	46.02	1866619	43.4614	up	down	incorrect
ADNT.US	Adient plc	20191223	20.9	21.36	20.8	21.15	1312800	21.15	up	up	correct
ADT.US	ADT Inc	20191223	7.86	7.91	7.49	7.76	2004541	7.4837	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191223	15.86	15.91	15.8449	15.89	152205	12.8823	up	down	incorrect
AEE.US	Ameren Corporation	20191223	76.56	76.56	75.47	75.64	961525	71.792	down	down	correct
AEFC.US	AEFC	20191223	25.72	25.9	25.72	25.89	59900	24.0218	up	up	correct
AEG.US	Aegon N.V	20191223	4.54	4.54	4.51	4.52	1043232	4.2511	down	down	correct
AEL.US	PA	20191223	25.94	26.04	25.86	26.04	52338	23.461	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191223	58.36	60.055	58.16	59.73	872220	57.4487	up	up	correct
AENZ.US	Aenza S.A.A	20191223	2.34	2.37	2.3	2.35	1371383	2.35	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191223	14.61	14.61	14.16	14.21	4667593	13.3579	down	up	incorrect
AER.US	AerCap Holdings N.V	20191223	62.18	62.4	61.82	62.11	369786	62.11	down	down	correct
AES.US	The AES Corporation	20191223	19.93	19.93	19.68	19.82	2614862	18.7023	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191223	13.82	13.96	13.8	13.87	50873	13.1792	up	up	correct
AFG.US	American Financial Group Inc	20191223	110.63	110.71	109	109.41	392821	84.3454	down	down	correct
AFGB.US	American Financial Group Inc	20191223	26.82	26.96	26.7835	26.96	18428	24.8599	up	up	correct
AFGC.US	American Financial Group Inc	20191223	26.65	26.99	26.545	26.91	103688	24.3743	up	up	correct
AFI.US	Armstrong Flooring Inc	20191223	4.13	4.22	4.06	4.19	83282	4.19	up	up	correct
AFL.US	Aflac Incorporated	20191223	53.2	53.23	52.44	52.54	2477938	49.886	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191223	15.27	15.27	15.1	15.13	83387	13.161	down	down	correct
AG.US	First Majestic Silver Corp	20191223	10.54	11.23	10.49	11.23	6786064	11.2174	up	up	correct
AGCO.US	AGCO Corporation	20191223	77.91	77.92	77.31	77.77	155922	74.6344	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191223	10.33	10.4101	10.33	10.4	67057	8.9386	up	up	correct
AGI.US	Alamos Gold Inc	20191223	5.23	5.65	5.22	5.65	3594369	5.526	up	up	correct
AGO.US	Assured Guaranty Ltd	20191223	49.49	49.55	48.825	48.87	629846	46.6708	down	up	incorrect
AGR.US	Avangrid Inc	20191223	51.8	51.8	51.03	51.38	485090	47.8225	down	up	incorrect
AGRO.US	Adecoagro S.A	20191223	8.63	8.63	8.415	8.45	203510	8.45	down	down	correct
AGS.US	PlayAGS Inc	20191223	11.7	11.92	11.58	11.69	257081	11.69	down	down	correct
AGX.US	Argan Inc	20191223	40.77	40.925	39.92	40.15	128308	36.7638	down	down	correct
AHH.US	PA	20191223	27.4	27.71	27.4	27.64	550	24.1302	up	up	correct
AHL.US	PE	20191223	25.89	25.98	25.8	25.96	25606	23.2494	up	up	correct
AHT.US	PI	20191223	21.8531	21.87	21.775	21.81	17723	20.0673	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191223	24.05	24.05	23.7756	24	5727	20.8846	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191223	15.07	15.13	15.02	15.08	41648	13.0343	up	up	correct
AIG.US	PA	20191223	27.24	27.39	27.1466	27.39	13251	24.5983	up	down	incorrect
AIN.US	Albany International Corp	20191223	76.87	77.7	76.755	77.22	121765	75.326	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191223	20	20.02	19.98	19.99	35800	14.8517	down	down	correct
AIR.US	AAR Corp	20191223	52.01	52.01	47.4346	47.98	467738	47.7201	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191223	66.68	66.96	66.235	66.45	76753	64.1811	down	down	correct
AIV.US	Apartment Investment and Management Company	20191223	5.4761	5.4836	5.4255	5.4298	795717	5.0222	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191223	24.4082	24.4082	24.31	24.3943	6140	21.9695	down	up	incorrect
AIZ.US	Assurant Inc	20191223	130.96	131.165	127.87	127.94	531545	123.6452	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191223	95.77	95.87	94.09	94.26	660516	91.4345	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191223	45.94	46.22	45.445	45.97	458593	41.4239	up	up	correct
AJX.US	Great Ajax Corp	20191223	15.01	15.09	14.905	14.97	179698	12.8929	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191223	27.31	27.31	27.13	27.13	28293	23.3221	down	down	correct
AKO.US	B	20191223	17.15	17.15	17	17	959	15.307	down	down	correct
AKR.US	Acadia Realty Trust	20191223	26.27	26.27	25.74	25.76	433954	24.3875	down	up	incorrect
AL.US	PA	20191223	26.97	27.14	26.9566	27.14	5363	24.0255	up	up	correct
ALB.US	Albemarle Corporation	20191223	70.36	72.66	69.665	72.43	2012024	70.6516	up	up	correct
ALC.US	Alcon AG	20191223	57.25	57.33	57	57.21	885926	57.0442	down	down	correct
ALE.US	ALLETE Inc	20191223	81.91	81.91	80.2	80.5	232141	74.4265	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20191223	20.71	20.7617	20.4646	20.53	314251	19.4845	down	down	correct
ALG.US	Alamo Group Inc	20191223	120.68	122.13	119.82	122.05	72038	121.0086	up	up	correct
ALIN.US	PE	20191223	22.65	22.6725	22.5	22.59	23562	19.1477	down	down	correct
ALK.US	Alaska Air Group Inc	20191223	69.63	69.63	68.93	69.29	1099180	68.8993	down	down	correct
ALL.US	The Allstate Corporation	20191223	111.82	112	110.39	110.88	1834729	105.7147	down	up	incorrect
ALLE.US	Allegion plc	20191223	124.42	124.42	123.04	123.42	457957	120.598	down	up	incorrect
ALLY.US	PA	20191223	26.04	26.09	26.03	26.08	94049	26.08	up	up	correct
ALP.US	PQ	20191223	27	27	26.76	27	13061	24.5804
ALSN.US	Allison Transmission Holdings Inc	20191223	49.1	49.51	48.51	48.96	1053600	47.1511	down	down	correct
ALV.US	Autoliv Inc	20191223	85.38	85.79	85.14	85.61	245353	82.9142	up	up	correct
ALX.US	Alexander's Inc	20191223	326.68	329.025	325.885	327.99	26381	287.3659	up	up	correct
AM.US	Antero Midstream Corporation	20191223	6.93	7.26	6.84	7.22	7390153	5.1718	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191223	21.82	21.9	21.585	21.63	247220	21.63	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191223	7.73	7.75	7.31	7.32	6558206	7.2754	down	down	correct
AMCR.US	Amcor plc	20191223	10.81	10.99	10.8	10.91	3355800	10.0374	up	up	correct
AME.US	AMETEK Inc	20191223	100.1	100.34	99.345	100.14	466313	98.7723	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20191223	84.75	86.63	84.51	85.73	1110422	85.3422	up	down	incorrect
AMH.US	PH	20191223	26.81	26.91	26.73	26.89	3573	23.94	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191223	28.07	28.9	27.81	28.86	96259	28.86	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20191223	61.48	61.65	60.9	61.49	129657	61.49	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20191223	15.98	16.06	15.88	16.06	6797	15.2643	up	up	correct
AMP.US	Ameriprise Financial Inc	20191223	168.26	168.46	167.019	167.28	672557	160.1013	down	down	correct
AMPY.US	Amplify Energy Corp	20191223	7.08	7.12	6.73	6.81	265695	6.81	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20191223	8.41	8.87	8	8.81	390937	8.81	up	up	correct
AMRC.US	Ameresco Inc	20191223	16.83	16.95	16.7	16.84	68393	16.84	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191223	4.82	4.82	4.5801	4.61	1684116	4.61	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191223	227.11	229.98	226.4	226.97	1096409	217.4296	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20191223	16.06	16.12	15.98	16.06	1323932	15.2702
AN.US	AutoNation Inc	20191223	51.49	51.54	48.69	48.7	800261	48.7	down	down	correct
ANET.US	Arista Networks Inc	20191223	206.5	208.59	204.0523	204.87	3620708	51.2175	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191223	16.7	16.78	16.38	16.67	1329102	16.4289	down	down	correct
ANH.US	PC	20191223	25.71	25.76	25.71	25.7336	2211	22.9167	up	up	correct
ANTM.US	Anthem Inc	20191223	303.1	304.605	300.44	303.18	1308159	295.5599	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191223	8.96	8.96	8.883	8.91	394474	7.6238	down	down	correct
AON.US	Aon plc	20191223	210.82	210.82	207.25	207.8	725938	204.284	down	up	incorrect
AOS.US	A. O. Smith Corporation	20191223	47.69	47.73	47.01	47.14	1113677	45.4052	down	down	correct
AP.US	Ampco	20191223	3.06	3.075	2.99	3.02	20352	3.02	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20191223	31.95	32.44	31.83	32.43	307257	27.2207	up	up	correct
APD.US	Air Products and Chemicals Inc	20191223	236.07	236.37	234.38	235.14	831038	225.2596	down	down	correct
APG.US	APi Group Corporation	20191223	9.73	9.73	9.72	9.73	91839	9.73
APH.US	Amphenol Corporation	20191223	107.61	107.95	106.69	107.26	1519762	52.6107	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20191223	16.18	16.21	16.055	16.09	1415118	15.7332	down	down	correct
APO.US	PB	20191223	27.1082	27.39	27.1082	27.39	6645	24.3152	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20191223	7.56	7.665	7.5	7.61	88211	7.61	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20191223	13.34	13.37	13.26	13.26	264588	11.2641	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191223	14.13	14.18	14.025	14.09	332054	12.9247	down	down	correct
AQNA.US	AQNA	20191223	28.22	28.22	28.04	28.18	18211	24.809	down	down	correct
AQNB.US	AQNB	20191223	27.65	28	27.62	27.98	17300	24.9792	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191223	19.86	19.95	19.62	19.68	611699	19.68	down	up	incorrect
AR.US	Antero Resources Corporation	20191223	2.74	2.93	2.685	2.91	11514600	2.91	up	up	correct
ARC.US	ARC Document Solutions Inc	20191223	1.36	1.5	1.36	1.42	219897	1.3473	up	up	correct
ARCH.US	Arch Resources Inc	20191223	70.54	71.245	69.65	70.54	382320	69.6198
ARCO.US	Arcos Dorados Holdings Inc	20191223	8.06	8.16	8.06	8.08	386778	7.6387	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191223	15.04	15.05	15.01	15.02	78111	12.6546	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191223	159.6	159.84	159.12	159.21	1390014	151.2222	down	up	incorrect
ARES.US	Ares Management Corporation	20191223	34.46	34.79	34.09	34.79	327109	32.4439	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191223	25.68	25.69	25.68	25.68	990	22.6238
ARGO.US	Argo Group International Holdings Ltd	20191223	66.29	66.29	64.14	64.57	161073	61.1905	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191223	18.81	18.83	18.7	18.75	910354	14.683	down	up	incorrect
ARL.US	American Realty Investors Inc	20191223	15.42	15.91	15.1	15.43	6027	15.43	up	up	correct
ARLO.US	Arlo Technologies Inc	20191223	4.43	4.45	4.31	4.36	569978	4.36	down	down	correct
ARMK.US	Aramark	20191223	43.63	43.88	43.4057	43.53	1991547	42.36	down	down	correct
AROC.US	Archrock Inc	20191223	9.76	9.925	9.72	9.87	1108261	8.4493	up	up	correct
ARW.US	Arrow Electronics Inc	20191223	84.97	85.285	84.44	84.74	492386	84.74	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191223	12.65	13	12.642	13	106133	12.9731	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191223	8.75	9.045	8.67	8.99	220914	8.9164	up	up	correct
ASG.US	Liberty All	20191223	6.32	6.39	6.31	6.39	84734	5.226	up	up	correct
ASGN.US	ASGN Incorporated	20191223	70.24	70.785	69.1	70.19	187597	70.19	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191223	76.34	76.98	75.84	76.97	464264	74.8714	up	up	correct
ASIX.US	AdvanSix Inc	20191223	20.4	20.78	19.03	20.52	228196	20.4666	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20191223	8.37	8.37	8.22	8.29	38976	8.29	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191223	186.14	188.1	184.69	186.09	31575	181.9991	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191223	5.64	5.65	5.6	5.62	395066	5.2811	down	down	correct
ATCO.US	PI	20191223	26.48	26.48	26.21	26.35	10032	22.3845	down	down	correct
ATEN.US	A10 Networks Inc	20191223	7.08	7.08	6.84	6.93	182865	6.9091	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191223	35.01	35.01	34.5	34.55	224470	34.55	down	down	correct
ATHM.US	Autohome Inc	20191223	79.33	82.15	79.29	81.99	519052	80.5362	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191223	20.64	21.26	20.56	21.14	1313016	21.14	up	down	incorrect
ATKR.US	Atkore Inc	20191223	40.77	40.83	40.14	40.62	213952	40.62	down	down	correct
ATO.US	Atmos Energy Corporation	20191223	112.36	112.36	110.88	111.11	698668	106.5256	down	down	correct
ATR.US	AptarGroup Inc	20191223	114.93	115.37	114.23	115.37	144269	112.7031	up	up	correct
ATTO.US	Atento S.A	20191223	2.83	2.88	2.72	2.85	60074	14.3272	up	up	correct
ATUS.US	Altice USA Inc	20191223	27.11	27.26	26.74	26.85	3570496	26.85	down	down	correct
AU.US	AngloGold Ashanti Limited	20191223	19.95	20.61	19.94	20.5	1860484	19.8615	up	up	correct
AUD.US	Audacy Inc	20191223	5.01	5.03	4.78	4.84	701320	4.7993	down	up	incorrect
AUST.US	Austin Gold Corp.	20191223	17.27	17.29	17.27	17.28	4618	17.28	up	down	incorrect
AUY.US	Yamana Gold Inc	20191223	3.52	3.6	3.505	3.59	10724070	3.4593	up	down	incorrect
AVA.US	Avista Corporation	20191223	48.53	48.53	47.66	47.73	203340	44.0104	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191223	8.6	8.8	8.59	8.76	128336	7.8325	up	up	correct
AVB.US	AvalonBay Communities Inc	20191223	208.96	209.08	206.66	207.09	413015	194.1366	down	down	correct
AVD.US	American Vanguard Corporation	20191223	18.84	19.25	18.565	19.23	290037	19.0627	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191223	15.47	15.5	15.42	15.43	77328	12.1204	down	down	correct
AVLR.US	Avalara Inc	20191223	74.46	74.81	72.26	72.68	688292	72.68	down	down	correct
AVNS.US	Avanos Medical Inc	20191223	32.75	33.7	32.439	33.69	272526	33.69	up	up	correct
AVNT.US	Avient Corporation	20191223	37	37.21	36.45	37.2	617962	35.4457	up	up	correct
AVTR.US	PA	20191223	18.16	18.31	18.03	18.22	2077157	13.6136	up	down	incorrect
AVY.US	Avery Dennison Corporation	20191223	132.1	133.27	131.47	132.87	208754	128.6988	up	up	correct
AVYA.US	Avaya Holdings Corp	20191223	12.58	12.91	12.58	12.73	2957893	12.73	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191223	12.13	12.14	12.1	12.13	214339	10.5682
AWI.US	Armstrong World Industries Inc	20191223	93.9	93.9	92.95	93.05	178200	91.2652	down	up	incorrect
AWK.US	American Water Works Company Inc	20191223	122.83	123.11	120.67	121.39	1073122	117.8287	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191223	6.46	6.5	6.46	6.5	375078	5.446	up	up	correct
AWR.US	American States Water Company	20191223	87.8	87.8	85.09	85.56	155631	82.8342	down	down	correct
AX.US	Axos Financial Inc	20191223	30.2	30.38	30.08	30.24	219749	30.24	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191223	10.76	10.77	10.58	10.7	752707	10.7	down	up	incorrect
AXP.US	American Express Company	20191223	125.74	125.74	123.7	124.49	3031584	120.8972	down	down	correct
AXR.US	AMREP Corporation	20191223	5.87	5.87	5.6305	5.68	7699	5.68	down	down	correct
AXS.US	PE	20191223	26.33	26.34	26.265	26.28	34718	23.5291	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191223	30	30.345	29.82	30.26	1563200	30.26	up	down	incorrect
AYI.US	Acuity Brands Inc	20191223	136.58	137.08	135.12	137.06	187067	135.8871	up	up	correct
AYX.US	Alteryx Inc	20191223	100.94	103.25	100.5	102.88	991642	102.88	up	up	correct
AZO.US	AutoZone Inc	20191223	1225.42	1226.736	1213.85	1213.87	178528	1213.87	down	down	correct
AZRE.US	Azure Power Global Limited	20191223	12.52	12.72	12.32	12.55	60911	12.55	up	up	correct
AZUL.US	Azul S.A	20191223	41.94	42.65	41.7	42.33	176756	42.33	up	up	correct
AZZ.US	AZZ Inc	20191223	47.2	47.2	46.06	46.53	146898	45.0029	down	up	incorrect
B.US	Barnes Group Inc	20191223	61.96	62.26	61.6299	62.23	97133	60.5229	up	down	incorrect
BA.US	The Boeing Company	20191223	336.75	340.5899	334.2	337.55	9539569	335.5536	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191223	213.25	215.05	212.91	214.83	12538760	214.83	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191223	14.27	14.27	14.24	14.25	8639	13.3924	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191223	71.88	72.27	71.12	71.57	717400	69.2663	down	down	correct
BAK.US	Braskem S.A	20191223	13.96	14.365	13.96	14.33	172572	12.5541	up	down	incorrect
BALY.US	Bally's Corporation	20191223	25.89	26.24	25.74	26.12	161879	26.12	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20191223	57.8264	57.9753	57.0917	57.1513	1359538	37.228	down	down	correct
BANC.US	PE	20191223	26.39	26.39	26.2604	26.33	1404	22.9508	down	down	correct
BAP.US	Credicorp Ltd	20191223	214.35	216.42	212.72	215.55	149941	192.2447	up	up	correct
BAX.US	Baxter International Inc	20191223	82.79	84.66	82.5	84.52	2201576	82.4155	up	up	correct
BB.US	BlackBerry Limited	20191223	6.55	6.65	6.45	6.47	9957864	6.47	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20191223	5.05	5.59	5.0149	5.51	1817244	5.51	up	down	incorrect
BBD.US	Banco Bradesco S.A	20191223	7.2066	7.2727	7.1818	7.2149	9899336	6.7064	up	up	correct
BBDC.US	Barings BDC Inc	20191223	10.36	10.43	10.32	10.36	105091	8.8895
BBDO.US	Banco Bradesco S.A	20191223	8.2	8.25	8.19	8.25	3403	7.6939	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191223	15.62	15.68	15.58	15.58	5081	14.5952	down	down	correct
BBL.US	BHP Group	20191223	46.46	46.74	46.43	46.74	434485	40.0106	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191223	24.22	24.33	24.17	24.29	155934	21.7629	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20191223	41.52	42.37	41.4147	42.37	56927	41.8322	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191223	5.59	5.61	5.57	5.58	2859823	5.1303	down	down	correct
BBW.US	Build	20191223	2.95	3.15	2.85	3.08	148067	2.9004	up	up	correct
BBWI.US	Bath Body Works Inc	20191223	15.0645	15.0726	14.6362	14.7655	5044552	14.4665	down	down	correct
BBY.US	Best Buy Co. Inc	20191223	88.17	88.3229	87.25	87.64	1822349	83.1982	down	down	correct
BC.US	PC	20191223	27.25	27.3582	27.096	27.29	11522	24.5622	up	up	correct
BCC.US	Boise Cascade Company	20191223	37.27	37.75	37.06	37.55	344049	32.9691	up	up	correct
BCE.US	BCE Inc	20191223	46.21	46.36	46.08	46.3	564896	41.2195	up	up	correct
BCH.US	Banco de Chile	20191223	21.71	21.97	21.66	21.82	127945	20.1307	up	down	incorrect
BCO.US	The Brink's Company	20191223	92.55	92.55	91.3	91.51	149404	89.4026	down	up	incorrect
BCS.US	Barclays PLC	20191223	9.28	9.32	9.25	9.3	2535648	8.8076	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191223	7.86	7.94	7.86	7.91	311525	6.8926	up	up	correct
BDC.US	Belden Inc	20191223	55.57	55.81	54.46	55.47	296946	54.9594	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191223	9.72	9.74	9.68	9.72	319873	8.304
BDN.US	Brandywine Realty Trust	20191223	15.71	15.71	15.54	15.64	1399639	13.7776	down	down	correct
BDX.US	Becton Dickinson and Company	20191223	272.29	274.17	271.1	273.49	831881	266.1965	up	up	correct
BE.US	Bloom Energy Corporation	20191223	6.44	6.64	6.31	6.53	4074066	6.53	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191223	9.3	9.3	9.05	9.07	33676	6.3048	down	down	correct
BEN.US	Franklin Resources Inc	20191223	25.89	26.35	25.83	26.19	3269055	23.9178	up	up	correct
BERY.US	Berry Global Group Inc	20191223	47.53	47.53	47.06	47.39	1725295	47.39	down	down	correct
BEST.US	BEST Inc	20191223	5.43	5.5	5.295	5.43	2352600	5.43
BF.US	B	20191223	67	67.27	66.34	66.61	557965	65.9522	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20191223	153.51	153.73	151.33	153	228900	153	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20191223	14.27	14.28	14.23	14.28	40575	12.9887	up	up	correct
BFS.US	Saul Centers Inc	20191223	51.55	51.85	50.8601	51.07	39668	45.5234	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20191223	13.55	13.55	13.5	13.54	66161	12.5739	down	down	correct
BG.US	Bunge Limited	20191223	57.71	57.76	56.75	56.97	567900	53.2744	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191223	17.26	17.26	17.16	17.22	150901	14.3786	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191223	9.63	9.68	9.622	9.63	39019	2.453
BGR.US	BlackRock Energy and Resources Trust	20191223	11.34	11.41	11.29	11.36	217793	9.9085	up	up	correct
BGS.US	B&G Foods Inc	20191223	18.25	18.25	17.69	17.78	994905	15.2677	down	down	correct
BGSF.US	BGSF Inc	20191223	21.91	22.31	21.7134	22.2	39851	20.7819	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191223	12.79	12.83	12.7537	12.78	90865	11.1393	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191223	5.77	5.8	5.7602	5.79	287143	5.0203	up	up	correct
BH.US	Biglari Holdings Inc	20191223	114.2	115.24	112.8925	113.7	12632	113.7	down	down	correct
BHC.US	Bausch Health Companies Inc	20191223	30.1	30.27	29.72	29.91	1659579	29.91	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20191223	34.44	34.96	34.15	34.7	200213	32.9502	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191223	14.56	14.56	14.5	14.5	129425	12.9932	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191223	33.22	33.3	32.88	33	143551	30.8428	down	down	correct
BHP.US	BHP Group	20191223	54.32	54.565	54.22	54.52	989242	47.5399	up	up	correct
BHR.US	PD	20191223	9.03	9.24	9.01	9.22	239386	2.7125	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191223	16.56	16.7818	16.2	16.2	12858	15.1672	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191223	53.87	54.7	53.21	54.08	865365	54.08	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191223	11.78	11.78	11.75	11.78	74008	10.9631
BIG.US	Big Lots Inc	20191223	28.68	29.2	28.53	28.94	788909	26.9529	up	up	correct
BILL.US	Bill.com Holdings Inc	20191223	38	39.75	37.61	38.76	385318	38.76	up	up	correct
BIO.US	Bio	20191223	371.36	372.29	368.55	370.91	227603	370.91	down	down	correct
BIT.US	BlackRock Multi	20191223	16.43	16.49	16.38	16.38	220044	13.6962	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20191223	22.66	22.71	22.16	22.25	1922908	22.25	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191223	50.65	50.7	50.09	50.37	2084437	47.4845	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191223	7.09	7.13	6.99	7.01	941977	7.01	down	down	correct
BKE.US	The Buckle Inc	20191223	26.7	26.9	26.45	26.53	256220	19.5373	down	down	correct
BKH.US	Black Hills Corporation	20191223	78.6	78.6	76.77	77.3	287468	72.1854	down	down	correct
BKI.US	Black Knight Inc	20191223	64.48	64.48	63.49	63.55	544286	63.55	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191223	15.42	15.44	15.4	15.44	41425	14.0784	up	up	correct
BKSY.US	WS	20191223	0.8	0.8	0.8	0.8	200000	0.8
BKT.US	BlackRock Income Trust Inc	20191223	6.05	6.06	6.03	6.05	417821	5.288
BKU.US	BankUnited Inc	20191223	37.03	37.03	36.64	36.68	259365	34.454	down	down	correct
BLD.US	TopBuild Corp	20191223	101.95	102.82	101.26	101.74	299142	101.74	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20191223	25.11	25.25	24.89	24.94	843398	24.94	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191223	15.11	15.1871	14.97	15.06	39600	13.6761	down	down	correct
BLK.US	BlackRock Inc	20191223	501.62	502.8161	497.61	499.66	361212	477.7752	down	down	correct
BLL.US	Ball Corporation	20191223	65.31	65.41	64.46	65.25	2103135	64.2527	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191223	16.11	16.13	16.06	16.07	70647	13.8122	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191223	22.05	22.05	21.81	21.85	51506	18.8944	down	down	correct
BMA.US	Banco Macro S.A	20191223	33.81	36.52	33.4314	36.27	729964	36.27	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191223	41.75	41.8663	41.59	41.84	30680	37.527	up	up	correct
BMI.US	Badger Meter Inc	20191223	65.64	65.86	65.29	65.69	160176	64.545	up	down	incorrect
BML.US	PL	20191223	24.4	24.829	24.4	24.67	23560	22.6921	up	up	correct
BMO.US	Bank of Montreal	20191223	77.5	77.65	76.84	77	254876	70.5021	down	down	correct
BMY.US	Bristol	20191223	63.55	63.8	63.08	63.21	12916070	59.4361	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191223	4.28	4.3	4.03	4.18	375998	4.18	down	down	correct
BNS.US	The Bank of Nova Scotia	20191223	55.99	56.05	55.7	55.76	813523	50.011	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20191223	13.96	13.98	13.88	13.93	13476	12.694	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20191223	11	11	10.95	10.96	218411	9.5095	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191223	43.72	44.45	42.89	44.06	377392	44.06	up	up	correct
BORR.US	Borr Drilling Limited	20191223	16.74	16.98	16.62	16.8	1700	16.8	up	up	correct
BOX.US	Box Inc	20191223	17.53	17.56	17.22	17.39	1211952	17.39	down	down	correct
BP.US	BP p.l.c	20191223	37.71	38.12	37.71	38.11	6378922	33.5973	up	up	correct
BPMP.US	BP Midstream Partners LP	20191223	15.3	15.5129	15.27	15.48	223437	12.4025	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20191223	6.76	6.99	6.7	6.79	261095	6.3311	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191223	123.81	124.29	122.78	122.86	345730	118.8667	down	down	correct
BRBR.US	BellRing Brands Inc	20191223	22.39	23.36	22.36	23	753571	23	up	up	correct
BRC.US	Brady Corporation	20191223	57.53	57.69	57.115	57.24	200636	55.2512	down	down	correct
BRFS.US	BRF S.A	20191223	8.49	8.54	8.39	8.43	1221089	8.43	down	down	correct
BRK.US	B	20191223	226.61	226.67	224.93	225.48	3504201	225.48	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20191223	12.45	12.5	12.4	12.47	930100	10.5802	up	up	correct
BRO.US	Brown & Brown Inc	20191223	40.35	40.4	39.27	39.33	1349317	38.7328	down	down	correct
BRSP.US	Brightspire Capital Inc	20191223	13.64	13.646	13.35	13.43	738500	12.3271	down	up	incorrect
BRT.US	BRT Apartments Corp	20191223	18.03	18.03	17.38	17.48	27288	15.3926	down	down	correct
BRW.US	Voya Prime Rate Trust	20191223	4.99	5.01	4.98	4.98	786282	4.6998	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20191223	21.43	21.5	21.16	21.17	1149700	19.2783	down	down	correct
BSA.US	BrightSphere Investment Group plc	20191223	25.24	25.25	25.17	25.25	8907	22.6478	up	down	incorrect
BSAC.US	Banco Santander	20191223	23.44	23.63	23.31	23.56	220738	21.4893	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20191223	11.1707	11.2972	11.1415	11.2486	600599	9.7421	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191223	10.23	10.29	10.06	10.1	300741	9.8124	down	down	correct
BSM.US	Black Stone Minerals L.P	20191223	12.65	12.77	12.54	12.73	412663	10.8355	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191223	7.08	7.11	7.01	7.04	322093	6.6393	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191223	32.75	32.82	32.57	32.58	72446	28.6632	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191223	20.36	20.49	20.35	20.46	123300	17.8524	up	up	correct
BTA.US	BlackRock Long	20191223	13.07	13.07	13.03	13.07	23311	11.8616
BTCM.US	BIT Mining Limited	20191223	9.18	9.26	8.92	8.95	22241	8.95	down	down	correct
BTI.US	British American Tobacco p.l.c	20191223	42.26	42.62	42.25	42.56	1153907	35.8868	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191223	36.15	36.48	35.89	36.1	45775	31.4466	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191223	24.04	24.1251	24	24.12	41068	22.7154	up	up	correct
BTU.US	Peabody Energy Corporation	20191223	9.14	9.28	8.75	9.05	2880233	9.05	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20191223	13.84	13.875	13.84	13.85	379501	12.034	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191223	22.48	22.55	22.3626	22.455	34802	19.7993	down	down	correct
BUR.US	Burford Capital Limited	20191223	9.45	9.45	9.21	9.21	35361	9.0624	down	down	correct
BURL.US	Burlington Stores Inc	20191223	228	228	223.84	224.28	351600	224.28	down	up	incorrect
BV.US	BrightView Holdings Inc	20191223	16.7	17.3	16.61	17.18	178100	17.18	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191223	23.1	24.5	22.85	24.3	37300	24.1814	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191223	14.66	14.9	14.5	14.74	1170256	14.74	up	up	correct
BWA.US	BorgWarner Inc	20191223	44.28	44.45	43.78	44.3	876609	42.8122	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191223	12.46	12.47	12.4104	12.47	39641	10.797	up	down	incorrect
BWXT.US	BWX Technologies Inc	20191223	63.91	64.11	63.05	63.46	460600	61.6767	down	down	correct
BX.US	The Blackstone Group Inc	20191223	55.88	56.17	55.26	55.29	2387694	51.554	down	down	correct
BXC.US	BlueLinx Holdings Inc	20191223	12.59	13.32	12.4	12.81	187970	12.81	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191223	37.87	37.9	37.65	37.73	631326	31.5106	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191223	13.7	13.84	13.67	13.78	170125	12.0171	up	down	incorrect
BXP.US	Boston Properties Inc	20191223	136.16	136.54	135.22	135.81	565205	125.6048	down	down	correct
BXS.US	PA	20191223	25.51	25.51	25.45	25.47	28945	23.219	down	down	correct
BY.US	Byline Bancorp Inc	20191223	19.41	19.52	19.32	19.37	58171	18.9292	down	down	correct
BYD.US	Boyd Gaming Corporation	20191223	30.41	30.4989	30.18	30.35	934645	30.2801	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20191223	13.99	14.09	13.99	14.09	49729	12.9015	up	up	correct
BZH.US	Beazer Homes USA Inc	20191223	14.38	14.67	14.24	14.38	389152	14.38
C.US	PN	20191223	27.9	27.92	27.8516	27.92	49547	27.92	up	up	correct
CAAP.US	Corporación América Airports S.A	20191223	5.49	5.87	5.42	5.83	326758	5.83	up	up	correct
CABO.US	Cable One Inc	20191223	1521.05	1521.05	1499.61	1501.53	29181	1485.8636	down	down	correct
CACI.US	CACI International Inc	20191223	252.03	252.03	248	250.6	111012	250.6	down	down	correct
CAE.US	CAE Inc	20191223	26.09	26.3757	26.05	26.36	111958	26.2643	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191223	21.6	21.64	21.38	21.41	47876	18.1669	down	down	correct
CAG.US	Conagra Brands Inc	20191223	35.18	35.59	33.88	34.02	7529910	32.033	down	up	incorrect
CAH.US	Cardinal Health Inc	20191223	51.81	51.94	51.11	51.13	1402241	47.4632	down	down	correct
CAI.US	PB	20191223	26.45	26.45	26.3444	26.35	2223	22.4303	down	down	correct
CAJ.US	Canon Inc	20191223	28.01	28.12	28	28.1	176224	25.8904	up	up	correct
CAL.US	Caleres Inc	20191223	23.22	23.87	23.11	23.77	328803	22.6621	up	up	correct
CALX.US	Calix Inc	20191223	7.9	7.91	7.78	7.91	129374	7.91	up	up	correct
CANG.US	Cango Inc	20191223	8.49	9.02	8.38	8.61	18692	7.3882	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20191223	18.02	18.43	17.98	18.15	45690	14.3038	up	up	correct
CARS.US	Cars.com Inc	20191223	12.22	12.28	11.8	12.25	809165	12.25	up	up	correct
CAT.US	Caterpillar Inc	20191223	147.68	148.53	146.78	148.5	2348776	141.9871	up	up	correct
CATO.US	The Cato Corporation	20191223	17.77	17.84	17.3	17.41	132244	16.5231	down	up	incorrect
CB.US	Chubb Limited	20191223	155.56	155.77	153.365	154.2	1367442	147.7009	down	down	correct
CBB.US	P	20191223	1.885	1.885	1.87	1.87	2400	0.4935	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20191223	21.5	21.81	21.39	21.78	254751	20.4099	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191223	9.62	9.71	9.59	9.68	57986	8.3061	up	up	correct
CBL.US	PE	20191223	4.65	4.67	4.4421	4.51	94579	4.51	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191223	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191223	60.87	60.87	59.98	60.11	1379553	60.11	down	down	correct
CBT.US	Cabot Corporation	20191223	47.71	48.08	47.45	48	165234	45.1861	up	up	correct
CBU.US	Community Bank System Inc	20191223	70.97	71.15	70.55	70.66	293920	67.1025	down	up	incorrect
CBX.US	NYSE LISTED TEST	20191223	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191223	28.1	28.16	27.61	27.69	198728	27.69	down	down	correct
CC.US	The Chemours Company	20191223	18	18.83	17.87	18.6	1891402	16.9412	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20191223	142.32	142.83	140.38	140.58	1035191	132.3253	down	down	correct
CCJ.US	Cameco Corporation	20191223	8.62	8.88	8.62	8.85	3171274	8.7735	up	up	correct
CCK.US	Crown Holdings Inc	20191223	71.96	73.67	71.8	73.31	1234475	72.7451	up	up	correct
CCL.US	Carnival Corporation & plc	20191223	50.32	51.27	50.15	51.26	5965361	50.6686	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191223	2.66	2.74	2.66	2.74	2435	2.74	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191223	2.67	2.85	2.67	2.77	3699438	2.77	up	up	correct
CCS.US	Century Communities Inc	20191223	27.64	27.83	27.2	27.42	236780	27.255	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191223	19.37	19.61	19.24	19.51	229064	16.7664	up	up	correct
CCX.US	WS	20191223	2.48	2.62	2.48	2.57	133484	1.4066	up	up	correct
CCZ.US	Comcast Holdings Corp	20191223	59	59	59	59	100	56.1681
CDAY.US	Ceridian HCM Holding Inc	20191223	65.85	66.69	65.74	66.47	389575	66.47	up	up	correct
CDE.US	Coeur Mining Inc	20191223	7.01	7.67	6.99	7.65	7307224	7.65	up	up	correct
CDR.US	PC	20191223	23.03	23.08	23.03	23.05	2047	19.7027	up	up	correct
CE.US	Celanese Corporation	20191223	123.26	123.75	122.26	123.21	685700	117.9229	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191223	26.51	26.51	26.35	26.35	12131	25.8947	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191223	28.543	29.1	28.54	29.1	9578	26.6531	up	up	correct
CEIX.US	CONSOL Energy Inc	20191223	14.62	14.8742	14.37	14.75	247987	14.75	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20191223	9.59	9.6786	9.4984	9.55	10481	9.0214	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191223	58.7	59.35	58.4	59.3	127600	49.1951	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191223	6.36	6.48	6.35	6.47	616196	49.5321	up	up	correct
CEPU.US	Central Puerto S.A	20191223	4.93	5.16	4.91	5.14	430766	5.14	up	up	correct
CEQP.US	P	20191223	9.22	9.22	9.15	9.19	1204177	7.4008	down	down	correct
CF.US	CF Industries Holdings Inc	20191223	48.14	48.32	47.443	47.75	1496943	44.8957	down	down	correct
CFG.US	PE	20191223	24.99	25.04	24.96	25	132626	22.4149	up	up	correct
CFX.US	Colfax Corporation	20191223	35.67	36.17	35.22	35.99	778979	35.99	up	up	correct
CFXA.US	Colfax Corporation	20191223	155.4	156.39	153.11	156.01	6800	144.4577	up	up	correct
CGA.US	China Green Agriculture Inc	20191223	2.5	2.56	2.5	2.5295	13167	2.5295	up	up	correct
CGAU.US	Centerra Gold Inc	20191223	7.33	7.49	7.26	7.49	36600	7.2106	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191223	43.87	44.13	42.78	42.88	225552	39.7324	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191223	70.53	70.67	69.985	70.15	1048347	68.5223	down	down	correct
CHE.US	Chemed Corporation	20191223	436.11	437.2	434.03	436.11	91769	433.6192
CHGG.US	Chegg Inc	20191223	38.49	38.5	37.93	38.04	876907	38.04	down	down	correct
CHH.US	Choice Hotels International Inc	20191223	103.03	104.01	102.55	103.73	323439	102.7506	up	up	correct
CHK.US	PD	20191223	21	21.1	20.11	20.8208	7185	19.343	down	down	correct
CHMI.US	PB	20191223	26.2585	26.2585	26.1459	26.1459	438	21.8335	down	down	correct
CHN.US	The China Fund Inc	20191223	22.37	22.39	22.24	22.28	35084	12.8396	down	up	incorrect
CHRA.US	Charah Solutions Inc	20191223	2.2	2.57	2.2	2.48	61927	2.48	up	up	correct
CHS.US	Chico's FAS Inc	20191223	4.17	4.21	4.09	4.14	1396594	3.9714	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191223	36.7	36.98	36.7	36.98	52497	34.3326	up	down	incorrect
CHWY.US	Chewy Inc	20191223	29.17	29.44	27.66	28.44	3796084	28.44	down	down	correct
CI.US	Cigna Corporation	20191223	203.97	207.28	203.37	206.47	1900969	202.7737	up	up	correct
CIA.US	Citizens Inc	20191223	6.99	7.06	6.87	6.99	94390	6.99
CIB.US	Bancolombia S.A	20191223	55.01	55.42	54.56	55.31	253768	52.1012	up	up	correct
CIEN.US	Ciena Corporation	20191223	41.86	42.6	41.671	42.36	3676745	42.36	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191223	2.83	2.83	2.78	2.79	45243	2.3855	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20191223	3.3	3.325	3.28	3.32	2698165	2.8539	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191223	17.06	17.15	17.03	17.1	86386	15.1067	up	up	correct
CIM.US	PD	20191223	26.38	26.39	26.2707	26.3133	2942	21.469	down	down	correct
CINR.US	Ciner Resources LP	20191223	17.8	17.9	17.78	17.84	9953	16.6574	up	up	correct
CIO.US	PA	20191223	25.87	25.87	25.87	25.87	660	22.5768
CIR.US	CIRCOR International Inc	20191223	45.33	46.09	45.07	45.99	75452	45.99	up	down	incorrect
CIT.US	PB	20191223	25.61	25.7645	25.61	25.76	20315	22.8952	up	up	correct
CIXX.US	CI Financial Corp	20191223	16.66	16.66	16.66	16.66	20	16.074
CL.US	Colgate	20191223	69.01	69.0622	68.6	68.72	2775951	65.6249	down	down	correct
CLB.US	Core Laboratories N.V	20191223	46.57	47.29	46.51	47.06	515522	46.6177	up	up	correct
CLF.US	Cleveland	20191223	8.25	8.33	8.16	8.21	5563994	7.5731	down	down	correct
CLH.US	Clean Harbors Inc	20191223	85.98	86.295	85.21	86.01	232339	86.01	up	up	correct
CLI.US	Mack	20191223	22.7	23.05	22.61	22.94	727679	22.1287	up	up	correct
CLPR.US	Clipper Realty Inc	20191223	10.2	10.47	10.02	10.29	281733	9.261	up	down	incorrect
CLR.US	Continental Resources Inc	20191223	33.8	34.44	33.8	34.22	1254146	33.7437	up	up	correct
CLS.US	Celestica Inc	20191223	8.19	8.35	8.19	8.27	377224	8.27	up	up	correct
CLW.US	Clearwater Paper Corporation	20191223	21.09	21.21	20.53	21.16	121486	21.16	up	up	correct
CLX.US	The Clorox Company	20191223	153.31	153.55	151.72	152.34	837706	145.3805	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20191223	84.51	84.59	83.67	83.85	343572	75.3895	down	up	incorrect
CMA.US	Comerica Incorporated	20191223	71.97	72	71.31	71.68	1056690	64.6621	down	down	correct
CMC.US	Commercial Metals Company	20191223	21.68	22.275	21.65	22.18	1845119	21.2561	up	up	correct
CMCM.US	Cheetah Mobile Inc	20191223	3.66	3.66	3.4	3.56	303800	2.1119	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20191223	837.83	838.25	827.93	828.29	294379	828.29	down	down	correct
CMI.US	Cummins Inc	20191223	181.13	182.27	180.5	181.42	821502	172.3441	up	up	correct
CMO.US	Capstead Mortgage Corporation	20191223	7.94	7.96	7.855	7.9	755653	6.54	down	down	correct
CMP.US	Compass Minerals International Inc	20191223	59.21	59.68	58.68	59.58	280643	54.6454	up	up	correct
CMRE.US	PE	20191223	26.68	26.68	26.5001	26.5441	5065	22.2332	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191223	26.55	26.8	26.55	26.73	7615	24.052	up	up	correct
CMSC.US	CMS Energy Corp	20191223	27.31	27.49	27.26	27.49	7709	24.6379	up	up	correct
CMSD.US	CMS Energy Corp	20191223	27.76	27.86	27.72	27.82	33400	25.3244	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20191223	4.83	4.85	4.81	4.82	24331	4.3845	down	down	correct
CNA.US	CNA Financial Corporation	20191223	44.99	44.99	43.9267	44.06	135503	38.5112	down	down	correct
CNC.US	Centene Corporation	20191223	62.29	63.14	61.75	62.9	4281687	62.9	up	up	correct
CNF.US	CNFinance Holdings Limited	20191223	5.1	5.1008	5	5.1008	3714	5.1008	up	up	correct
CNHI.US	CNH Industrial N.V	20191223	11.1	11.13	11.06	11.09	889558	10.6756	down	up	incorrect
CNI.US	Canadian National Railway Company	20191223	90.79	90.83	90.3	90.44	546416	86.4866	down	down	correct
CNK.US	Cinemark Holdings Inc	20191223	34.89	34.905	33.66	33.78	2409887	33.2773	down	down	correct
CNMD.US	CONMED Corporation	20191223	110.5	110.595	109	110.06	190399	108.2913	down	down	correct
CNNE.US	Cannae Holdings Inc	20191223	38.17	38.17	37.2	37.31	253663	37.31	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20191223	26.78	26.97	26.455	26.73	4651687	25.1904	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20191223	31.58	31.9	31.5	31.78	1910056	26.7447	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191223	8.71	8.7575	8.48	8.51	587423	6.1751	down	down	correct
CNS.US	Cohen & Steers Inc	20191223	64.27	64.27	62.46	62.48	119174	57.8392	down	up	incorrect
CNX.US	CNX Resources Corporation	20191223	8.56	8.845	8.51	8.84	3439695	8.84	up	up	correct
CO.US	Global Cord Blood Corporation	20191223	4.83	4.88	4.64	4.75	134826	4.75	down	down	correct
CODI.US	PC	20191223	25.5	25.545	25.46	25.48	48099	21.7864	down	down	correct
COE.US	China Online Education Group	20191223	10.4	10.4	9.0987	9.23	30856	9.23	down	up	incorrect
COG.US	Cabot Oil & Gas Corporation	20191223	17.28	17.62	17.21	17.59	7789859	16.8775	up	up	correct
COLD.US	Americold Realty Trust	20191223	34.36	34.73	34.23	34.28	1484808	32.6666	down	down	correct
COO.US	The Cooper Companies Inc	20191223	319.55	322.46	316.08	320.67	286212	320.5617	up	up	correct
COP.US	ConocoPhillips	20191223	63.67	64.835	63.46	64.6	7019881	60.2402	up	up	correct
COR.US	CoreSite Realty Corporation	20191223	113.63	113.63	111.08	111.5	226210	102.0619	down	up	incorrect
CORR.US	PA	20191223	25.7	25.7	25.5723	25.62	5594	21.373	down	down	correct
COTY.US	Coty Inc	20191223	11.58	11.6	10.94	11.01	3355456	10.8907	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191223	253.27	255.95	252.65	255.13	1128125	47.7177	up	up	correct
CPA.US	Copa Holdings S.A	20191223	108.14	108.95	107.55	107.97	129400	107.0081	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191223	9.18	9.1827	9.18	9.18	805	7.6433
CPB.US	Campbell Soup Company	20191223	49.38	49.44	48.92	49.11	1127860	46.1996	down	down	correct
CPE.US	Callon Petroleum Company	20191223	4.67	4.91	4.64	4.83	1925466	48.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20191223	30.19	30.23	29.69	29.89	145589	27.4194	down	down	correct
CPG.US	Crescent Point Energy Corp	20191223	4.13	4.33	4.13	4.3	1444112	4.231	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20191223	97.73	97.775	95.88	96.44	50427	93.1623	down	down	correct
CPLG.US	CorePoint Lodging Inc	20191223	10.63	10.75	10.5	10.6	227540	9.8398	down	down	correct
CPRI.US	Capri Holdings Limited	20191223	38.27	38.46	37.83	37.92	1506600	37.92	down	down	correct
CPS.US	Cooper	20191223	33.37	34.01	32.62	33.24	310741	33.24	down	down	correct
CPT.US	Camden Property Trust	20191223	106.29	106.29	104.68	104.91	456985	98.6998	down	down	correct
CR.US	Crane Co	20191223	86.18	86.94	85.63	86.68	167437	82.923	up	up	correct
CRD.US	B	20191223	10.19	10.21	9.91	9.91	15128	9.43	down	up	incorrect
CRH.US	CRH plc	20191223	39.85	39.93	39.7	39.86	368506	37.7546	up	down	incorrect
CRI.US	Carter's Inc	20191223	110.94	111.97	110.4	110.84	334896	108.6545	down	down	correct
CRK.US	Comstock Resources Inc	20191223	7.41	7.64	7.34	7.61	255575	7.61	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191223	152.2	152.2	150.05	151.34	215977	151.34	down	up	incorrect
CRM.US	salesforce.com inc	20191223	164.04	164.87	163.35	163.74	4373626	163.74	down	down	correct
CRS.US	Carpenter Technology Corporation	20191223	49.4	50.52	49.2	50.47	198721	47.5985	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20191223	7.6	7.6269	7.42	7.43	61862	6.0446	down	down	correct
CRY.US	CryoLife Inc	20191223	26.19	27.03	25.42	26.79	236238	26.79	up	up	correct
CS.US	Credit Suisse Group AG	20191223	13.3	13.355	13.21	13.24	1330426	12.7244	down	down	correct
CSAN.US	W	20191223	69.6	69.84	68.89	69.2	577900	68.5815	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191223	163.23	163.23	161.5	161.64	313942	157.3472	down	up	incorrect
CSLT.US	Castlight Health Inc	20191223	1.33	1.34	1.31	1.32	720824	1.32	down	down	correct
CSR.US	PC	20191223	26.4	26.4	26.07	26.2475	4501	23.6691	down	up	incorrect
CSTM.US	Constellium SE	20191223	13.58	13.98	13.47	13.78	1851381	13.78	up	up	correct
CSU.US	Capital Senior Living Corporation	20191223	3.1401	3.3201	3.1401	3.17	17800	44.6479	up	up	correct
CSV.US	Carriage Services Inc	20191223	26.31	26.39	25.9	26.22	78182	25.5483	down	up	incorrect
CTA.US	PB	20191223	107.75	107.75	106	107.4662	4838	98.8928	down	down	correct
CTBB.US	Qwest Corp. NT	20191223	25.41	25.48	25.41	25.48	40996	22.3928	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191223	25.78	25.78	25.63	25.78	21986	22.6343
CTK.US	CooTek (Cayman) Inc	20191223	4.92	4.9748	4.87	4.89	7631	4.89	down	up	incorrect
CTLT.US	Catalent Inc	20191223	55.66	56.13	54.88	56.11	492897	56.11	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20191223	4.02	4.29	4.02	4.23	37997	4.23	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191223	8.72	8.805	8.71	8.76	61088	36.3253	up	up	correct
CTRA.US	Coterra Energy Inc	20191223	17.28	17.62	17.21	17.59	7789900	16.2469	up	down	incorrect
CTS.US	CTS Corporation	20191223	29.03	29.585	28.79	29.38	137033	29.0052	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191223	11.49	11.57	11.44	11.45	132377	10.3496	down	down	correct
CTVA.US	Corteva Inc	20191223	28.19	28.745	28.1	28.66	5970800	27.7952	up	down	incorrect
CTZ.US	Qwest Corp. NT	20191223	25.33	25.4891	25.33	25.47	26732	24.2149	up	up	correct
CUBB.US	Customers Bancorp Inc	20191223	24.95	25.14	24.9	25.1	121700	22.3021	up	up	correct
CUBE.US	CubeSmart	20191223	31.74	31.88	31.24	31.27	1763763	28.9081	down	down	correct
CUBI.US	PF	20191223	25.82	25.9	25.8	25.8045	6172	22.8108	down	down	correct
CUK.US	Carnival Corporation & plc	20191223	47.48	48.23	47.235	48.15	644082	47.5601	up	up	correct
CULP.US	Culp Inc	20191223	14.64	14.795	14.33	14.45	24872	13.4676	down	down	correct
CURO.US	CURO Group Holdings Corp	20191223	12.7	12.7	12.2	12.33	248311	11.7296	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191223	41.07	41.16	40.84	41.03	725256	38.1583	down	down	correct
CVA.US	Covanta Holding Corporation	20191223	15.06	15.095	14.91	15.06	1002092	13.8355
CVEO.US	Civeo Corporation	20191223	1.39	1.39	1.3	1.35	959830	16.2	down	down	correct
CVI.US	CVR Energy Inc	20191223	32.7333	32.8283	32.4405	32.5434	398263	26.643	down	down	correct
CVNA.US	Carvana Co	20191223	96.37	97.34	94.35	95.23	779763	95.23	down	down	correct
CVS.US	CVS Health Corporation	20191223	74.54	74.95	74.32	74.38	3882839	70.3062	down	up	incorrect
CVX.US	Chevron Corporation	20191223	119.31	120.4	119.15	120.33	5875420	108.206	up	down	incorrect
CW.US	Curtiss	20191223	143.58	143.8	142.08	143.35	112879	141.5315	down	down	correct
CWEN.US	Clearway Energy Inc	20191223	20	20	19.76	19.85	252772	18.2138	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20191223	19.16	19.16	18.8912	18.97	131064	17.3166	down	down	correct
CWH.US	Camping World Holdings Inc	20191223	14.8	14.8	14.49	14.74	433779	13.1285	down	down	correct
CWK.US	Cushman & Wakefield plc	20191223	20.65	20.74	20.28	20.57	1243447	20.57	down	down	correct
CWT.US	California Water Service Group	20191223	51.01	51.1337	49.84	50.39	156338	48.7493	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20191223	3.84	3.89	3.81	3.87	4295171	3.87	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191223	5.55	5.57	5.53	5.57	43237	5.0539	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191223	9.84	9.84	9.78	9.79	9084	8.8729	down	down	correct
CXP.US	Columbia Property Trust Inc	20191223	20.6	20.7	20.46	20.54	324481	16.5274	down	down	correct
CXW.US	CoreCivic Inc	20191223	17.55	17.71	17.16	17.32	1237844	16.2577	down	down	correct
CYD.US	China Yuchai International Limited	20191223	13.54	13.72	13.4065	13.62	25202	11.7127	up	up	correct
CYH.US	Community Health Systems Inc	20191223	2.97	2.99	2.74	2.92	1960363	2.92	down	down	correct
CZZ.US	Cosan Limited	20191223	22.19	22.24	21.695	22.18	1167212	20.8121	down	down	correct
D.US	Dominion Energy Inc	20191223	82.3	82.4047	81.0299	81.43	3486025	75.4784	down	down	correct
DAC.US	Danaos Corporation	20191223	9.16	9.34	9.1	9.17	145624	8.9703	up	up	correct
DAL.US	Delta Air Lines Inc	20191223	59.17	59.92	59.03	59.44	3648234	59.0326	up	up	correct
DAN.US	Dana Incorporated	20191223	18.43	18.505	18.26	18.37	815353	17.9503	down	down	correct
DAO.US	Youdao Inc	20191223	14.2	14.2	13.89	13.99	9800	13.99	down	up	incorrect
DAR.US	Darling Ingredients Inc	20191223	27.79	27.86	27.53	27.81	859306	27.81	up	up	correct
DAVA.US	Endava plc	20191223	48.24	48.99	47.9728	48.3	68791	48.3	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20191223	7.695	7.72	7.65	7.67	3270148	7.67	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191223	10.98	11.3	10.69	11.19	948381	11.19	up	up	correct
DBI.US	Designer Brands Inc	20191223	15.9	15.94	15.44	15.6	1148615	15.3622	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191223	20.38	20.56	20.28	20.39	71445	17.4393	up	up	correct
DBRG.US	PJ	20191223	23.6	23.68	23.59	23.64	33915	20.0528	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191223	9.15	9.39	9.15	9.25	46195	8.0317	up	up	correct
DCI.US	Donaldson Company Inc	20191223	58.1	58.32	57.82	58.17	375882	56.42	up	down	incorrect
DCM.US	NTT DOCOMO INC	20191223	6680	6730	6640	6650	116560	6650	down	down	correct
DCO.US	Ducommun Incorporated	20191223	50.75	51.26	50.21	50.86	70739	50.86	up	up	correct
DCP.US	PC	20191223	24.56	24.56	24.41	24.45	4548	19.8192	down	down	correct
DCUE.US	Dominion Energy Inc	20191223	106.63	106.63	105.296	105.59	20800	93.0844	down	down	correct
DD.US	DuPont de Nemours Inc	20191223	63.61	64.11	63.09	63.92	4148921	61.5141	up	up	correct
DDD.US	3D Systems Corporation	20191223	8.87	8.99	8.75	8.98	914061	8.98	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191223	14.99	15.12	14.847	15	6189	12.4207	up	up	correct
DDS.US	Dillard's Inc	20191223	71.81	72.8906	71.62	72.16	224858	70.5424	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191223	26.2527	26.29	26.2401	26.27	4445	22.5012	up	up	correct
DE.US	Deere & Company	20191223	175.65	175.65	173.45	175.05	1005712	169.9818	down	down	correct
DEA.US	Easterly Government Properties Inc	20191223	23.44	23.45	23.2	23.39	1529881	21.3149	down	down	correct
DECK.US	Deckers Outdoor Corporation	20191223	167.82	167.94	163.95	164.47	389277	164.47	down	down	correct
DEI.US	Douglas Emmett Inc	20191223	43.45	43.46	43.09	43.15	478796	40.1808	down	down	correct
DELL.US	Dell Technologies Inc	20191223	49.66	51.18	49.62	50.46	1628603	25.5753	up	up	correct
DEO.US	Diageo plc	20191223	167.12	167.17	166.3	166.54	271888	158.7752	down	down	correct
DESP.US	Despegar.com Corp	20191223	13.8	13.8152	13.49	13.5	127278	13.5	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191223	10.36	10.36	10.2156	10.26	38438	8.7214	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191223	11.13	11.14	10.59	10.66	214776	10.66	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191223	26.52	26.7	26.415	26.64	25737	23.1651	up	up	correct
DFS.US	Discover Financial Services	20191223	86.79	86.79	85.22	85.34	1035478	81.3455	down	down	correct
DG.US	Dollar General Corporation	20191223	39.2575	39.29	38.75	38.79	1266813	152.7636	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191223	106.7	107.33	106.54	107.26	711337	102.993	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191223	3.08	3.11	3.07	3.1	506683	2.6026	up	up	correct
DHI.US	D.R. Horton Inc	20191223	53.61	53.92	52.63	52.8	1953572	51.7167	down	down	correct
DHT.US	DHT Holdings Inc	20191223	7.6	7.965	7.6	7.87	2290089	6.1205	up	down	incorrect
DHX.US	DHI Group Inc	20191223	3.15	3.16	3.09	3.09	125792	3.09	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191223	17.9	17.92	17.78	17.84	79113	15.4515	down	up	incorrect
DIN.US	Dine Brands Global Inc	20191223	81.27	82.55	81.01	81.8	288696	77.711	up	down	incorrect
DIS.US	The Walt Disney Company	20191223	145.91	146.33	144.33	144.68	9318682	144.68	down	down	correct
DK.US	Delek US Holdings Inc	20191223	34.59	34.97	34.34	34.84	894947	33.1024	up	up	correct
DKL.US	Delek Logistics Partners LP	20191223	31.33	32.1	31.22	32.1	25951	25.7305	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191223	47.3	47.41	46.6	47.13	1777958	42.999	down	down	correct
DLB.US	Dolby Laboratories Inc	20191223	68	68.58	67.79	68.11	264900	66.582	up	up	correct
DLNG.US	PB	20191223	20.26	20.27	20.16	20.2	7210	16.4303	down	down	correct
DLR.US	PL	20191223	25.69	25.91	25.665	25.88	36970	23.4503	up	up	correct
DLX.US	Deluxe Corporation	20191223	51.06	51.25	50.55	51	223795	47.3559	down	down	correct
DM.US	Desktop Metal Inc	20191223	9.92	9.97	9.92	9.97	258	9.97	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191223	14.4	14.4	14.3	14.3	21145	13.0699	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191223	20.47	20.5016	20.25	20.34	106017	16.7516	down	down	correct
DNOW.US	NOW Inc	20191223	11.5	11.57	11.36	11.49	779260	11.49	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20191223	12.95	12.98	12.86	12.93	291320	11.1891	down	down	correct
DOC.US	Physicians Realty Trust	20191223	18.68	18.7499	18.45	18.49	1533745	16.6209	down	down	correct
DOOR.US	Masonite International Corporation	20191223	71.82	72.22	71.335	71.72	111140	71.72	down	down	correct
DOV.US	Dover Corporation	20191223	115.16	116	114.34	115.85	761089	112.3021	up	up	correct
DOW.US	Dow Inc	20191223	54.49	55.05	54.22	54.93	2679650	49.403	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191223	15.14	15.27	15.14	15.22	87838	12.1678	up	up	correct
DPZ.US	Domino's Pizza Inc	20191223	292.42	293.565	288.03	288.27	618655	283.4965	down	down	correct
DQ.US	Daqo New Energy Corp	20191223	49.92	51.35	49.7583	51.03	604300	10.206	up	up	correct
DRD.US	DRDGOLD Limited	20191223	4.77	4.88	4.77	4.85	64367	4.3235	up	down	incorrect
DRE.US	Duke Realty Corporation	20191223	34.4	34.48	33.955	34.02	1149737	32.4348	down	down	correct
DRI.US	Darden Restaurants Inc	20191223	109.94	109.94	107.91	108.7	1871881	105.0371	down	down	correct
DRQ.US	Dril	20191223	47.12	47.74	47.01	47.39	267655	47.39	up	up	correct
DS.US	PD	20191223	24	24	23.4802	23.4802	1090	21.5434	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191223	19.54	19.71	19.54	19.7	300209	16.0052	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191223	7.95	8	7.95	7.98	130456	7.2782	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191223	11.18	11.19	11.13	11.17	117245	9.6078	down	up	incorrect
DSX.US	PB	20191223	25.58	25.6048	25.55	25.6048	2800	21.7989	up	down	incorrect
DT.US	Dynatrace Inc	20191223	25.66	26.06	25.53	25.87	1571745	25.87	up	up	correct
DTE.US	DTE Energy Company	20191223	130.05	130.25	128.23	128.76	871092	102.9784	down	down	correct
DTF.US	DTF Tax	20191223	14.96	14.96	14.9	14.9	7221	13.9601	down	down	correct
DTLA.US	P	20191223	20.05	20.5	20.01	20.0907	18179	20.0907	up	up	correct
DTP.US	DTE Energy Co	20191223	51.214	51.27	51	51.084	81100	44.8109	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191223	26.85	26.85	26.769	26.85	9240	24.3014
DTY.US	DTE Energy Company	20191223	27.08	27.14	27.0254	27.14	4703	24.1918	up	up	correct
DUK.US	PA	20191223	27.78	27.92	27.62	27.85	44978	25.1355	up	up	correct
DUKB.US	Duke Energy Corp	20191223	27.14	27.17	27.01	27.17	10916	24.505	up	up	correct
DVA.US	DaVita Inc	20191223	73.7	74.66	73.375	74.23	955074	74.23	up	up	correct
DVD.US	Dover Motorsports Inc	20191223	1.9	1.9	1.86	1.87	22793	1.7345	down	up	incorrect
DVN.US	Devon Energy Corporation	20191223	25.54	26.31	25.44	26.23	6294122	23.6486	up	up	correct
DXC.US	DXC Technology Company	20191223	37.61	37.705	37.21	37.52	2338813	36.7931	down	down	correct
DY.US	Dycom Industries Inc	20191223	47.43	48.175	47.15	47.93	286102	47.93	up	up	correct
E.US	Eni S.p.A	20191223	30.87	31.2	30.86	31.17	156913	27.2948	up	up	correct
EAF.US	GrafTech International Ltd	20191223	11.77	11.78	11.57	11.61	1133146	11.4078	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191223	26.17	26.29	26.17	26.28	13385	25.6626	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191223	11.39	11.39	11.1736	11.28	41950	8.9073	down	down	correct
EAT.US	Brinker International Inc	20191223	42.03	42.43	41.52	42.13	379682	41.6766	up	up	correct
EB.US	Eventbrite Inc	20191223	20.07	20.61	20.0125	20.19	570184	20.19	up	down	incorrect
EBF.US	Ennis Inc	20191223	22	22	21.68	21.93	90515	19.9163	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191223	8.93	9.28	8.91	9.28	817003	8.2893	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191223	54.65	55.28	53.75	54.96	308319	54.96	up	up	correct
EC.US	Ecopetrol S.A	20191223	20.27	20.61	20.12	20.59	376575	18.2304	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191223	14.73	14.79	14.7	14.75	185866	11.5025	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20191223	26.42	26.44	26.28	26.3	15306	22.5296	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191223	25.75	25.8933	25.75	25.8933	1670	22.5966	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191223	25.53	25.6271	25.53	25.53	6800	23.798
ECL.US	Ecolab Inc	20191223	191.84	193.17	190.68	192.2	948659	188.7319	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191223	8.93	9.17	8.78	9.15	140485	9.15	up	down	incorrect
ECVT.US	Ecovyst Inc	20191223	17.1	17.1	16.895	16.99	81860	12.0722	down	down	correct
ED.US	Consolidated Edison Inc	20191223	90.84	91.1	89.42	89.78	1346191	82.9554	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191223	6.95	6.95	6.83	6.83	223607	5.9277	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191223	13.4	13.54	13.4	13.43	67370	10.2978	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191223	11.76	11.77	11.68	11.68	57793	9.109	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191223	5.81	6.63	5.8	6.59	171365	6.59	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191223	124.83	125.5	123.88	124.96	8133970	12.496	up	up	correct
EEA.US	The European Equity Fund Inc	20191223	9.6	9.63	9.6	9.63	3796	9.1577	up	down	incorrect
EEX.US	Emerald Holding Inc	20191223	10.57	10.64	10.47	10.6	84336	10.515	up	up	correct
EFC.US	PA	20191223	25.5	25.5561	25.43	25.43	5644	21.9116	down	down	correct
EFL.US	Eaton Vance Floating	20191223	9.34	9.48	9.34	9.38	64397	8.512	up	up	correct
EFR.US	Eaton Vance Senior Floating	20191223	13.43	13.44	13.35	13.4	148960	11.7204	down	down	correct
EFT.US	Eaton Vance Floating	20191223	13.75	13.81	13.75	13.78	125518	12.1373	up	up	correct
EFX.US	Equifax Inc	20191223	138.69	140	138.11	139.44	617293	137.1495	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20191223	13.06	13.09	13.03	13.08	2380	12.1228	up	up	correct
EGHT.US	8x8 Inc	20191223	18.37	18.45	18.01	18.38	1306200	18.38	up	up	correct
EGO.US	Eldorado Gold Corporation	20191223	7.15	7.48	7.08	7.46	2193093	7.46	up	up	correct
EGP.US	EastGroup Properties Inc	20191223	133.46	133.46	130.62	130.85	140979	124.8584	down	down	correct
EGY.US	VAALCO Energy Inc	20191223	2	2.05	2	2.02	232837	2.02	up	up	correct
EHC.US	Encompass Health Corporation	20191223	69.73	69.86	68.81	69.52	545849	67.3551	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191223	9.91	9.93	9.9	9.91	75088	8.4023
EHT.US	Eaton Vance 2021 Target Term Trust	20191223	10.11	10.1226	10.03	10.05	71908	9.5683	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191223	18.54	18.64	18.52	18.635	9400	18.635	up	up	correct
EIG.US	Employers Holdings Inc	20191223	43.12	43.12	42.1	42.17	116191	39.884	down	up	incorrect
EIX.US	Edison International	20191223	75	75.84	74.62	74.81	1407947	68.4428	down	down	correct
EL.US	The Estée Lauder Companies Inc	20191223	207.47	207.47	205.36	205.97	1240220	203.1475	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20191223	28.92	29.2	28.73	29.07	2107187	29.07	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191223	26.09	26.15	26.05	26.15	9929	23.7859	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191223	15.77	15.87	15.535	15.69	466160	15.69	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191223	17.12	17.12	16.92	16.94	1844614	7.3936	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20191223	69.79	70.05	68.49	68.67	515071	65.7759	down	down	correct
ELVT.US	Elevate Credit Inc	20191223	4.5	4.52	4.38	4.47	131026	4.47	down	down	correct
ELY.US	Callaway Golf Company	20191223	21.18	21.23	20.87	21	361623	20.9751	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191223	14.2	14.2	14.05	14.06	230843	11.821	down	up	incorrect
EME.US	EMCOR Group Inc	20191223	88.9	89.07	88.0044	88.39	123607	87.5753	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191223	15.51	15.53	15.41	15.46	46725	13.9236	down	down	correct
EMN.US	Eastman Chemical Company	20191223	78.5	79.03	78.0478	78.92	509898	73.9533	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191223	8.6	8.67	8.57	8.66	157038	36.2266	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191223	26.43	26.47	26.405	26.46	2270	24.9312	up	up	correct
EMR.US	Emerson Electric Co	20191223	76.44	76.86	76.22	76.79	1458313	72.9431	up	up	correct
ENB.US	Enbridge Inc	20191223	39.47	39.59	39.295	39.57	1840985	34.4037	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191223	27.6	27.89	27.5	27.89	29746	25.6986	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191223	10.05	10.37	10.04	10.37	850712	8.2539	up	up	correct
ENIA.US	Enel Américas S.A	20191223	10.88	11	10.85	10.96	1364904	9.9669	up	up	correct
ENIC.US	Enel Chile S.A	20191223	4.69	4.74	4.63	4.7	356405	4.0808	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191223	25.45	25.53	25.38	25.53	6000	23.1355	up	up	correct
ENLC.US	EnLink Midstream LLC	20191223	5.98	6.205	5.98	6.17	5657102	4.938	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191223	26.3794	26.43	26.37	26.3901	7981	24.6918	up	up	correct
ENR.US	PA	20191223	107.42	107.464	106.956	106.956	2175	90.5746	down	down	correct
ENS.US	EnerSys	20191223	76.86	76.86	75.075	75.66	157645	74.2521	down	down	correct
ENV.US	Envestnet Inc	20191223	71.76	71.76	71.12	71.32	172997	71.32	down	down	correct
ENVA.US	Enova International Inc	20191223	23.65	23.68	21.15	23.12	436039	23.12	down	down	correct
ENZ.US	Enzo Biochem Inc	20191223	2.61	2.68	2.61	2.63	45951	2.63	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20191223	5.62	5.64	5.6	5.63	156685	4.5532	up	up	correct
EOG.US	EOG Resources Inc	20191223	82.36	83.5	81.82	83.38	3159194	77.3836	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191223	15.93	15.93	15.79	15.8	75575	13.751	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191223	17.8	17.86	17.77	17.77	66166	15.6759	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191223	21.88	21.91	21.77	21.8	18110	20.2726	down	down	correct
EP.US	PC	20191223	49.73	49.76	49.52	49.6458	1140	49.6458	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20191223	27.56	27.56	26.95	27.09	469545	26.9825	down	up	incorrect
EPAM.US	EPAM Systems Inc	20191223	212.99	213.18	210.1495	211.3	161030	211.3	down	down	correct
EPC.US	Edgewell Personal Care Company	20191223	31.39	31.44	30.68	31.02	509046	30.4094	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191223	28.13	28.59	28.03	28.5	4583707	23.9646	up	down	incorrect
EPR.US	PG	20191223	25.94	25.9989	25.8879	25.99	8814	22.7159	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191223	24.92	24.9852	24.37	24.46	444596	22.2904	down	down	correct
EQC.US	PD	20191223	27.4548	28.42	27.4548	28.31	5668	25.3809	up	up	correct
EQNR.US	Equinor ASA	20191223	19.66	19.85	19.635	19.85	1847433	18.4596	up	up	correct
EQR.US	Equity Residential	20191223	80.72	80.72	79.56	79.71	1086991	74.1443	down	up	incorrect
EQS.US	Equus Total Return Inc	20191223	1.6	1.6	1.56	1.59	800	1.59	down	up	incorrect
EQT.US	EQT Corporation	20191223	10.55	10.92	10.51	10.88	7562975	10.8182	up	up	correct
ERF.US	Enerplus Corporation	20191223	6.84	7.09	6.84	7.05	1075882	6.6562	up	up	correct
ERJ.US	Embraer S.A	20191223	19.25	19.39	19.035	19.29	1156365	19.29	up	up	correct
ES.US	Eversource Energy	20191223	84.7	84.82	83.3	83.73	1920782	79.2498	down	down	correct
ESE.US	ESCO Technologies Inc	20191223	91.48	91.85	90.9	91.49	75289	90.8292	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191223	3.18	3.21	3.08	3.14	1386987	3.14	down	down	correct
ESI.US	Element Solutions Inc	20191223	11.62	11.69	11.56	11.65	1174100	11.4754	up	up	correct
ESNT.US	Essent Group Ltd	20191223	52.94	52.95	52.05	52.07	501224	50.4245	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191223	13.79	13.86	13.74	13.78	721503	13.2894	down	down	correct
ESS.US	Essex Property Trust Inc	20191223	299.01	299.01	295.475	296.82	257750	278.223	down	down	correct
ESTC.US	Elastic N.V	20191223	63.5	65.17	63.16	64.67	1006327	64.67	up	up	correct
ESTE.US	Earthstone Energy Inc	20191223	6.46	6.68	6.39	6.59	390243	6.59	up	up	correct
ETB.US	Eaton Vance Tax	20191223	16.32	16.3838	16.28	16.28	32505	13.6819	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20191223	18.66	18.74	18.42	18.69	180200	16.0667	up	up	correct
ETG.US	Eaton Vance Tax	20191223	18.34	18.42	18.28	18.42	183038	15.861	up	up	correct
ETI.US	P	20191223	6.3	6.3	6	6.05	5054777	3.3131	down	down	correct
ETJ.US	Eaton Vance Risk	20191223	9.35	9.4	9.33	9.35	319713	7.8261
ETN.US	Eaton Corporation plc	20191223	94.72	95.28	94.16	95.13	2332399	90.3222	up	down	incorrect
ETO.US	Eaton Vance Tax	20191223	26.05	26.145	25.91	26.05	37945	22.3894
ETR.US	Entergy Corporation	20191223	120.05	120.345	118.32	118.57	2268371	110.3491	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191223	12.27	12.85	12.23	12.85	4998271	10.7552	up	up	correct
ETV.US	Eaton Vance Tax	20191223	15	15.05	14.93	14.98	279454	12.5327	down	down	correct
ETW.US	Eaton Vance Tax	20191223	10.36	10.36	10.28	10.31	263615	8.5967	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191223	21.65	21.8	21.55	21.8	18809	20.1587	up	up	correct
ETY.US	Eaton Vance Tax	20191223	12.63	12.63	12.5283	12.56	211310	10.6143	down	down	correct
EURN.US	Euronav NV	20191223	12.07	12.34	12.06	12.25	1873096	10.1924	up	up	correct
EVA.US	Enviva Partners LP	20191223	37.58	37.74	37.5	37.63	84153	32.9391	up	up	correct
EVC.US	Entravision Communications Corporation	20191223	2.64	2.765	2.64	2.75	274181	2.5261	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191223	6.35	6.36	6.35	6.35	35157	5.5934
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191223	13.3453	13.3653	13.3153	13.3153	14073	11.3048	down	down	correct
EVH.US	Evolent Health Inc	20191223	7.59	8.48	7.37	8.06	2999294	8.06	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191223	12.82	12.825	12.76	12.76	64073	11.7182	down	down	correct
EVR.US	Evercore Inc	20191223	76.75	76.92	75.4575	75.66	226966	71.7753	down	down	correct
EVRG.US	Evergy Inc	20191223	64.15	64.43	63.65	63.8	3082425	59.4846	down	down	correct
EVRI.US	Everi Holdings Inc	20191223	13.47	13.66	13.39	13.51	607344	13.51	up	up	correct
EVT.US	Eaton Vance Tax	20191223	25.41	25.49	25.235	25.4	100290	21.8977	down	up	incorrect
EVTC.US	EVERTEC Inc	20191223	33.56	33.6	32.67	33	398675	32.6251	down	down	correct
EW.US	Edwards Lifesciences Corporation	20191223	236.73	238.5	236.3889	237.32	2249898	79.1067	up	up	correct
EXD.US	Eaton Vance Tax	20191223	10.29	10.3545	10.19	10.22	33181	8.6417	down	down	correct
EXG.US	Eaton Vance Tax	20191223	8.94	8.96	8.9	8.91	491937	7.4716	down	down	correct
EXK.US	Endeavour Silver Corp	20191223	2.18	2.25	2.16	2.22	3263104	2.22	up	up	correct
EXP.US	Eagle Materials Inc	20191223	90.18	90.18	88.81	89.45	217256	88.8526	down	down	correct
EXPR.US	Express Inc	20191223	4.93	5.01	4.875	4.96	1180353	4.96	up	up	correct
EXR.US	Extra Space Storage Inc	20191223	104.75	105.14	103.65	103.8	462499	97.5616	down	down	correct
EXTN.US	Exterran Corporation	20191223	7.27	8.09	7.27	7.99	295700	7.99	up	down	incorrect
F.US	PC	20191223	25.99	26.1	25.92	25.99	804161	24.3464
FAF.US	First American Financial Corporation	20191223	59.04	59.24	57.96	58.28	759747	54.7235	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191223	39.01	39.01	37.73	38.05	287975	37.5744	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20191223	65.36	65.581	64.34	64.47	1342268	62.9694	down	down	correct
FBK.US	FB Financial Corporation	20191223	39.75	39.75	39.01	39.5	31157	38.5823	down	down	correct
FBP.US	First BanCorp	20191223	10.8	10.82	10.56	10.62	1356301	10.0682	down	down	correct
FC.US	Franklin Covey Co	20191223	34.88	35	34.06	34.13	46171	34.13	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191223	14.81	14.85	14.66	14.71	345501	13.557	down	down	correct
FCN.US	FTI Consulting Inc	20191223	113.23	113.23	111.21	111.3	118886	111.3	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20191223	27.71	27.71	27.14	27.26	245932	24.7474	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191223	25.95	25.95	25.95	25.95	400	22.961
FCT.US	First Trust Senior Floating Rate Income Fund II	20191223	12.4	12.47	12.35	12.43	99134	10.2235	up	down	incorrect
FCX.US	Freeport	20191223	12.72	12.91	12.71	12.85	15811420	12.7205	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191223	15.17	15.17	14.9255	15	109758	13.005	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20191223	35.15	35.46	34.54	35	159832	34.0271	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20191223	266.84	269.98	266.1	267.74	310927	262.7986	up	down	incorrect
FDX.US	FedEx Corporation	20191223	149.56	152.7567	148.5	151.69	4370020	147.8183	up	up	correct
FE.US	FirstEnergy Corp	20191223	48.83	48.94	48.23	48.39	2546080	44.3681	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191223	1.82	1.85	1.8	1.82	4210	1.7377
FEI.US	First Trust MLP and Energy Income Fund	20191223	11.94	11.94	11.76	11.86	263993	9.6237	down	down	correct
FENG.US	Phoenix New Media Limited	20191223	2.04	2.06	1.96	2	138248	0.3997	down	down	correct
FERG.US	Ferguson plc	20191223	91.17	91.21	91.17	91.21	600	86.5461	up	up	correct
FET.US	Forum Energy Technologies Inc	20191223	1.66	1.8	1.66	1.78	632860	35.6	up	down	incorrect
FF.US	FutureFuel Corp	20191223	12.38	12.48	12.18	12.24	147475	7.5209	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191223	17.13	17.1467	16.75	16.79	30076	14.5312	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191223	21.61	21.69	21.5	21.69	101109	18.8887	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191223	6.06	6.06	5.98	6.03	72889	4.9733	down	up	incorrect
FHI.US	Federated Hermes Inc	20191223	33	33.08	32.77	32.82	523222	29.2058	down	down	correct
FICO.US	Fair Isaac Corporation	20191223	373.54	377.31	372.035	376.06	171447	376.06	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191223	16.47	16.6	16.39	16.43	67564	14.2356	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191223	20.93	20.93	20.7302	20.8	39440	17.9832	down	down	correct
FINV.US	FinVolution Group	20191223	2.3	2.305	2.2	2.22	1415100	2.0114	down	down	correct
FIS.US	Fidelity National Information Services Inc	20191223	138.8	139.12	137.905	138.21	1742942	135.2088	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191223	9.24	9.29	9.17	9.19	111064	8.7954	down	down	correct
FIX.US	Comfort Systems USA Inc	20191223	50.3	51.57	50.3	51.08	213480	50.2648	up	up	correct
FL.US	Foot Locker Inc	20191223	40.12	40.8	40.025	40.2	2671277	38.3126	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191223	22.8	22.84	22.54	22.61	13859	19.7008	down	down	correct
FLNG.US	FLEX LNG Ltd	20191223	10.74	11.8	10.74	11.46	9200	9.8665	up	up	correct
FLO.US	Flowers Foods Inc	20191223	22.16	22.24	21.785	21.9	1081340	20.446	down	up	incorrect
FLOW.US	SPX FLOW Inc	20191223	49.25	49.64	48.8	49.46	141907	49.2611	up	up	correct
FLR.US	Fluor Corporation	20191223	18.48	19.29	18.29	19.28	2414520	19.0858	up	up	correct
FLS.US	Flowserve Corporation	20191223	49.99	50.31	49.675	50.28	484362	47.9265	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20191223	290.27	290.27	283.66	284.56	1126396	284.56	down	down	correct
FMC.US	FMC Corporation	20191223	99	100.32	97.76	100.26	719326	96.6311	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191223	14.06	14.11	13.98	14.05	29945	12.8746	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191223	36.36	36.36	36.16	36.3	151401	34.9709	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191223	95.17	95.17	93.98	94.34	499878	90.6736	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20191223	13.9995	13.9995	13.9995	13.9995	1150	12.6072
FN.US	Fabrinet	20191223	64.49	65.03	64.02	64.41	116603	64.41	down	down	correct
FNB.US	PE	20191223	29.87	29.87	29.4138	29.87	2147	26.2774
FND.US	Floor & Decor Holdings Inc	20191223	51.17	51.187	49.93	49.99	1057900	49.99	down	down	correct
FNF.US	Fidelity National Financial Inc	20191223	45.49	45.63	45.01	45.09	776666	41.9174	down	up	incorrect
FNV.US	Franco	20191223	96.79	99.61	96.38	99.61	647223	97.9549	up	up	correct
FOA.US	Finance Of America Companies Inc	20191223	10.04	10.04	10.03	10.04	50354	10.04
FOE.US	Ferro Corporation	20191223	14.53	15.04	14.4	15	1431172	15	up	up	correct
FOF.US	Cohen & Steers Closed	20191223	13.5	13.5	13.27	13.36	48601	11.3017	down	down	correct
FOR.US	Forestar Group Inc	20191223	21.5	21.5	20.9215	21.09	76414	21.09	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191223	23.96	23.9683	23.84	23.86	158380	20.8381	down	down	correct
FPH.US	Five Point Holdings LLC	20191223	6.74	6.81	6.66	6.78	113027	6.78	up	up	correct
FPI.US	Farmland Partners Inc	20191223	6.62	6.81	6.5903	6.74	162939	6.4177	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191223	9.12	9.17	9.11	9.15	189895	7.4627	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191223	41.26	41.2783	40.625	40.68	401571	38.7594	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191223	13.34	13.38	13.31	13.32	147441	11.5783	down	down	correct
FRO.US	Frontline Ltd	20191223	12.2	12.48	12.2	12.43	1429503	10.2721	up	up	correct
FRT.US	PC	20191223	25.99	26.059	25.9811	26.01	81489	23.5686	up	up	correct
FSK.US	FS KKR Capital Corp	20191223	6.11	6.15	6.06	6.11	779160	18.9955
FSLY.US	Fastly Inc	20191223	19.2	19.68	18.77	18.9	1026467	18.9	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191223	3.4	3.69	3.4	3.67	2533380	3.67	up	up	correct
FSS.US	Federal Signal Corporation	20191223	32.46	32.71	32.1975	32.52	204544	31.8863	up	up	correct
FT.US	Franklin Universal Trust	20191223	8	8.05	7.86	7.93	55789	7.0859	down	down	correct
FTAI.US	PB	20191223	25.6	25.75	25.55	25.74	126357	21.5385	up	up	correct
FTCH.US	Farfetch Limited	20191223	9.7	9.72	9.46	9.63	1195697	9.63	down	down	correct
FTI.US	TechnipFMC plc	20191223	19.8082	20.5222	19.7889	20.474	3395216	14.9078	up	down	incorrect
FTK.US	Flotek Industries Inc	20191223	1.95	2.13	1.92	2.06	616006	2.06	up	up	correct
FTS.US	Fortis Inc	20191223	41.33	41.45	40.99	41.15	320986	38.2506	down	down	correct
FTV.US	Fortive Corporation	20191223	75.93	76.87	75.38	76.85	1503796	63.8049	up	up	correct
FUBO.US	fuboTV Inc	20191223	9.35	9.35	9.35	9.35	570	9.35
FUL.US	H.B. Fuller Company	20191223	51.19	52.04	51	51.91	659406	50.5666	up	up	correct
FUN.US	Cedar Fair L.P	20191223	56	56.07	55.25	55.64	234229	54.4501	down	down	correct
FVRR.US	Fiverr International Ltd	20191223	24.61	24.74	23.3	23.3	247588	23.3	down	down	correct
G.US	Genpact Limited	20191223	42.58	42.6	42.06	42.4	773200	41.6777	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191223	6.16	6.21	6.15	6.16	1010354	5.0737
GAM.US	PB	20191223	27.04	27.04	26.951	26.9875	926	23.8338	down	down	correct
GATX.US	GATX Corporation	20191223	84.98	85.51	84.26	85.11	128934	81.0733	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191223	23.42	23.5399	23.41	23.45	43100	20.6789	up	up	correct
GBL.US	GAMCO Investors Inc	20191223	18.99	19.31	18.99	19.26	15452	16.7845	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191223	32.09	32.475	31.77	32.36	206727	29.8877	up	down	incorrect
GCI.US	Gannett Co Inc	20191223	6.35	6.46	6.31	6.4	1559881	6.4	up	up	correct
GCO.US	Genesco Inc	20191223	49.15	50.02	48.9807	49.55	231896	49.55	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191223	22.88	22.9196	22.41	22.45	400761	22.45	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191223	5.89	5.94	5.8394	5.89	33375	5.0206
GD.US	General Dynamics Corporation	20191223	179.17	180.72	178.51	179.74	1404450	170.1414	up	up	correct
GDDY.US	GoDaddy Inc	20191223	68.93	68.93	67.89	68.42	808769	68.42	down	down	correct
GDL.US	The GDL Fund	20191223	9.22	9.27	9.07	9.22	58981	8.2763
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191223	17.8	18.1426	17.7049	17.98	43842	15.6203	up	up	correct
GDOT.US	Green Dot Corporation	20191223	23.34	23.6465	22.455	22.97	2114562	22.97	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191223	21.82	21.86	21.79	21.84	249159	19.3228	up	up	correct
GE.US	General Electric Company	20191223	11	11.17	11	11.16	5504510	88.5498	up	down	incorrect
GEF.US	Greif Inc	20191223	44.85	45.35	44.4176	45.25	130678	41.763	up	up	correct
GEL.US	Genesis Energy L.P	20191223	20.25	20.56	20.17	20.48	524621	17.1114	up	up	correct
GEO.US	The GEO Group Inc	20191223	16.71	16.85	16.45	16.79	1552864	14.2888	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191223	4.36	4.44	4.3404	4.42	711352	33.79	up	up	correct
GES.US	Guess' Inc	20191223	22.08	22.09	21.745	21.93	602289	21.1313	down	down	correct
GF.US	The New Germany Fund Inc	20191223	15.61	15.725	15.61	15.63	122306	12.9066	up	up	correct
GFF.US	Griffon Corporation	20191223	20.7	21.135	20.525	21.12	201415	20.5873	up	up	correct
GFI.US	Gold Fields Limited	20191223	5.97	6.2	5.96	6.2	4630468	5.8615	up	up	correct
GGB.US	Gerdau S.A	20191223	4.67	4.72	4.62	4.7	4957796	4.1241	up	up	correct
GGG.US	Graco Inc	20191223	52.12	52.38	51.78	52.26	379428	51.0607	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20191223	19.85	19.87	19.8	19.84	44380	16.1514	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191223	8.12	8.29	8.12	8.23	102423	6.6626	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191223	11.69	11.74	11.6801	11.7	14869	10.5001	up	down	incorrect
GHC.US	Graham Holdings Company	20191223	649.96	650	644.94	646.74	22555	631.2324	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20191223	11.4	11.6	11.21	11.36	18841	11.36	down	down	correct
GHL.US	Greenhill & Co. Inc	20191223	16.56	16.84	16.23	16.32	191025	15.8509	down	down	correct
GHM.US	Graham Corporation	20191223	23.27	23.27	22.46	22.5	62644	21.1398	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191223	14.87	14.88	14.81	14.81	93684	12.5002	down	up	incorrect
GIB.US	CGI Inc	20191223	84.44	84.7	83.77	83.79	102407	83.79	down	down	correct
GIC.US	Global Industrial Company	20191223	26.39	26.44	25.655	25.76	46720	22.8325	down	down	correct
GIL.US	Gildan Activewear Inc	20191223	29.17	29.37	29.02	29.36	503876	28.7114	up	up	correct
GIM.US	Templeton Global Income Fund	20191223	6	6.04	5.95	6.03	930929	5.4109	up	up	correct
GIS.US	General Mills Inc	20191223	53.49	53.66	52.58	52.72	3088458	49.2592	down	up	incorrect
GIX.US	WS	20191223	270.9	278.4	266	269	1208786	266.6884	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191223	10.02	10.02	10.02	10.02	100	8.866
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191223	22.56	22.56	22.56	22.56	200	21.9951
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191223	20.95	20.95	20.95	20.95	494	20.3739
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191223	21.537	21.537	21.537	21.537	250	20.9978
GKOS.US	Glaukos Corporation	20191223	55.41	56.975	55.21	56.81	340264	56.81	up	up	correct
GLOB.US	Globant S.A	20191223	106	108.7	106	108.53	161760	108.53	up	up	correct
GLOG.US	PA	20191223	26.36	26.4	26.34	26.4	5067	22.0845	up	up	correct
GLOP.US	PC	20191223	24.3	24.31	24.1741	24.1741	13924	19.6214	down	down	correct
GLT.US	Glatfelter Corporation	20191223	18.2	18.43	17.8733	18.3	234708	17.022	up	up	correct
GLW.US	Corning Incorporated	20191223	29.05	29.13	28.72	29.12	3708695	27.5611	up	up	correct
GM.US	General Motors Company	20191223	37.39	37.41	36.63	36.77	8754500	36.3268	down	down	correct
GME.US	GameStop Corp	20191223	6.05	6.07	5.54	5.61	6282908	5.61	down	down	correct
GMED.US	Globus Medical Inc	20191223	58.89	59.4	58.4176	59.13	302607	59.13	up	up	correct
GMRE.US	PA	20191223	26.69	26.75	26.69	26.73	1110	23.1425	up	up	correct
GMS.US	GMS Inc	20191223	27.42	27.6	26.95	27.06	312519	27.06	down	down	correct
GNE.US	PA	20191223	9.2	9.2	8.92	8.93	11211	7.7216	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191223	10.75	10.86	10.7	10.76	204788	10.1827	up	up	correct
GNL.US	PB	20191223	25.12	25.65	25.12	25.58	131317	22.7767	up	up	correct
GNRC.US	Generac Holdings Inc	20191223	101.87	101.94	100.87	101.02	321847	101.02	down	down	correct
GNT.US	PA	20191223	25.25	25.4115	25.25	25.4115	372	23.5461	up	up	correct
GNW.US	Genworth Financial Inc	20191223	4.47	4.5	4.13	4.2	6605229	4.2	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191223	18.69	18.69	18.375	18.49	362900	14.6899	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191223	17.91	18.01	17.76	17.83	319346	17.83	down	down	correct
GOLD.US	Barrick Gold Corporation	20191223	17.58	17.82	17.48	17.76	8638279	16.8865	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191223	32.76	32.96	32.52	32.65	134371	31.6065	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191223	37.98	38.2	37.33	37.67	1167673	37.67	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20191223	20.8	21.64	20.76	21.56	1543300	21.56	up	up	correct
GPC.US	Genuine Parts Company	20191223	106.48	106.84	105.51	106.53	454089	100.2512	up	up	correct
GPI.US	Group 1 Automotive Inc	20191223	103.72	103.91	100.05	100.21	146954	98.8252	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191223	26.06	26.24	26.06	26.24	9707	23.8533	up	up	correct
GPK.US	Graphic Packaging Holding Company	20191223	16.75	16.84	16.56	16.79	1814043	16.1755	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191223	7.97	8.04	7.93	8	160816	6.7862	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191223	18.79	18.79	18.56	18.6	223729	15.9915	down	down	correct
GPN.US	Global Payments Inc	20191223	184	184	182.095	182.26	1190073	180.4985	down	down	correct
GPRK.US	GeoPark Limited	20191223	21.6135	21.6135	21.3745	21.4143	170966	20.9728	down	down	correct
GPS.US	The Gap Inc	20191223	17.64	17.72	17.38	17.66	5072441	17.1375	up	up	correct
GPX.US	GP Strategies Corporation	20191223	14.09	14.0997	13.28	13.34	28485	13.34	down	down	correct
GRC.US	The Gorman	20191223	38.49	38.58	37.82	38.03	53276	36.7113	down	up	incorrect
GRP.US	UN	20191223	51.92	51.92	50.64	50.7	2266	45.8262	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191223	11.37	11.48	11.3636	11.42	49247	10.3044	up	up	correct
GS.US	The Goldman Sachs Group Inc	20191223	229.66	230.48	228.41	229.09	1671705	219.8429	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191223	21.83	21.93	21.69	21.75	134077	17.6111	down	down	correct
GSK.US	GlaxoSmithKline plc	20191223	46.9	47.03	46.73	46.85	2131235	42.136	down	up	incorrect
GSL.US	PB	20191223	25.1	25.1	24.901	24.901	4041	20.5071	down	down	correct
GSLD.US	GSLD	20191223	25.11	25.205	25.1	25.11	17400	24.638
GTES.US	Gates Industrial Corporation plc	20191223	13.42	13.42	13.09	13.37	556030	13.37	down	down	correct
GTLS.US	Chart Industries Inc	20191223	64.88	65.94	64.13	65.93	463672	65.93	up	up	correct
GTN.US	Gray Television Inc	20191223	21.65	21.74	21.43	21.49	656313	21.1701	down	down	correct
GTNA.US	Gray Television Inc	20191223	20.4	20.4	20.11	20.35	873	20.2625	down	down	correct
GTS.US	Triple	20191223	19	19.44	18.645	19.31	312761	19.31	up	up	correct
GTY.US	Getty Realty Corp	20191223	32.73	32.89	32.29	32.44	168003	28.7626	down	down	correct
GUT.US	The Gabelli Utility Trust	20191223	7.7	7.7	7.67	7.69	55379	6.6007	down	down	correct
GVA.US	Granite Construction Incorporated	20191223	28.16	28.16	27.2	27.93	615743	26.7435	down	down	correct
GWB.US	Great Western Bancorp Inc	20191223	35.38	35.38	34.92	35.02	301033	34.0686	down	down	correct
GWRE.US	Guidewire Software Inc	20191223	107.83	107.99	106.055	107.21	464752	107.21	down	down	correct
GWW.US	W.W. Grainger Inc	20191223	338.67	338.67	335.79	337.72	325020	326.7582	down	down	correct
GYC.US	Cabco Series 2004	20191223	21.22	21.42	21.18	21.4	203849	20.5595	up	down	incorrect
H.US	Hyatt Hotels Corporation	20191223	88.98	89.8	88.86	89.48	457200	89.2714	up	down	incorrect
HAE.US	Haemonetics Corporation	20191223	117.51	119.1	116.52	117.99	538334	117.99	up	up	correct
HAL.US	Halliburton Company	20191223	24.48	24.95	24.465	24.89	11847890	24.2095	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191223	32.5	32.6954	32.34	32.46	303139	30.0217	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20191223	18.83	18.86	17.6295	18.74	43075	17.8816	down	down	correct
HBI.US	Hanesbrands Inc	20191223	14.7	14.82	14.57	14.74	3609672	13.5773	up	up	correct
HBM.US	Hudbay Minerals Inc	20191223	3.81	4.03	3.81	4.01	754330	3.9806	up	up	correct
HCA.US	HCA Healthcare Inc	20191223	147.04	149.14	146.98	148.76	1309120	146.6559	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191223	20.55	20.66	19.95	20.27	439930	19.7904	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191223	930.25	953.75	930.25	942.5	3460	941.7403	up	up	correct
HCHC.US	HC2 Holdings Inc	20191223	2.22	2.27	2.13	2.15	295526	2.15	down	down	correct
HCI.US	HCI Group Inc	20191223	47.05	47.32	46	46.27	56224	43.928	down	up	incorrect
HCXY.US	Hercules Capital Inc	20191223	26.749	26.749	26.5869	26.5869	1200	23.56	down	up	incorrect
HD.US	The Home Depot Inc	20191223	222	222	219.14	219.21	3945353	209.775	down	down	correct
HDB.US	HDFC Bank Limited	20191223	64.41	64.49	63.64	63.77	994120	63.3044	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191223	47.46	47.46	46.51	46.7	251347	43.6662	down	down	correct
HEI.US	HEICO Corporation	20191223	117.1	117.1146	115.91	116.53	513775	116.2151	down	down	correct
HEP.US	Holly Energy Partners L.P	20191223	22.33	22.81	22.23	22.74	333383	18.8979	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191223	14.82	14.89	14.76	14.82	74449	12.3905
HES.US	Hess Corporation	20191223	64.89	67.045	64.84	66.89	1581678	64.5199	up	up	correct
HESM.US	Hess Midstream LP	20191223	21.87	22.4305	21.73	22.41	252919	18.8508	up	up	correct
HFC.US	HollyFrontier Corporation	20191223	51.34	51.97	50.91	51.76	1378856	48.8439	up	up	correct
HFRO.US	PA	20191223	25.1994	25.34	25.1994	25.267	30604	22.6663	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20191223	9.5	9.5	9.32	9.46	98279	7.3098	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191223	34.68	34.73	34.36	34.48	404900	34.48	down	down	correct
HHC.US	The Howard Hughes Corporation	20191223	123.99	124.34	123.49	124.05	277051	124.05	up	up	correct
HI.US	Hillenbrand Inc	20191223	33.43	33.43	32.55	33.06	945208	31.4018	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191223	61.05	61.05	59.885	60.1	1421072	57.0239	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191223	254.67	257.43	253.09	255.49	202805	243.9128	up	up	correct
HIL.US	Hill International Inc	20191223	3.11	3.14	3.05	3.06	127692	3.06	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20191223	5	5.015	4.98	4.98	723131	4.2691	down	down	correct
HIW.US	Highwoods Properties Inc	20191223	47.87	47.995	47.41	47.95	441621	43.5978	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191223	6.65	6.667	6.63	6.65	941569	5.5633
HKIB.US	AMTD International Inc	20191223	8.76	8.93	8.37	8.5	11931	8.5	down	down	correct
HL.US	PB	20191223	51.5	51.5	51.5	51.5	152	46.1397
HLF.US	Herbalife Nutrition Ltd	20191223	48.54	48.82	47.62	47.89	523398	47.89	down	down	correct
HLI.US	Houlihan Lokey Inc	20191223	48.88	48.88	48.37	48.68	357662	46.6979	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20191223	45.64	45.9	45.06	45.85	46625	45.1859	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20191223	111.06	111.68	111.04	111.28	1495847	111.1095	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191223	9.42	9.82	9.37	9.74	765687	9.74	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191223	28.69	28.82	28.68	28.82	337849	27.2366	up	up	correct
HMLP.US	PA	20191223	26.33	26.35	26.27	26.27	16544	21.9128	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191223	44.4	44.4	42.845	43.3	167935	40.6695	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191223	3.09	3.245	3.07	3.22	5729805	3.1475	up	down	incorrect
HNGR.US	Hanger Inc	20191223	27.2	27.47	26.67	27.35	226905	27.35	up	down	incorrect
HNI.US	HNI Corporation	20191223	38	38.25	37.24	37.63	247116	35.0471	down	down	correct
HNP.US	Huaneng Power International Inc	20191223	19.93	20.04	19.91	20.01	18418	17.6356	up	up	correct
HOG.US	Harley	20191223	37.53	38.06	37.33	37.92	1128350	36.7788	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191223	19.9	19.98	19.48	19.53	646859	18.5881	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20191223	21.45	21.85	20.55	21.08	179632	21.08	down	down	correct
HP.US	Helmerich & Payne Inc	20191223	44.06	45.51	44.06	45.43	1250181	40.0564	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191223	15.61	15.905	15.54	15.84	10093991	14.684	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191223	22.09	22.13	21.97	22.12	31365	19.0434	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191223	22.73	22.73	22.59	22.71	59652	19.6443	down	down	correct
HPQ.US	HP Inc	20191223	20.55	20.67	20.4	20.56	7613752	19.3087	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191223	19.21	19.23	19.15	19.23	46225	16.5492	up	up	correct
HQH.US	Tekla Healthcare Investors	20191223	21.22	21.3	21.1804	21.26	188645	17.948	up	up	correct
HQL.US	Tekla Life Sciences Investors	20191223	17.68	17.76	17.6557	17.73	71717	14.9909	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20191223	32.88	32.93	32.6	32.65	548932	30.1856	down	down	correct
HRB.US	H&R Block Inc	20191223	23.75	23.8453	23.4	23.4	1995875	20.9736	down	down	correct
HRC.US	Hill	20191223	114.05	114.38	112.52	114.01	315224	112.2389	down	down	correct
HRI.US	Herc Holdings Inc	20191223	50.13	50.19	49.53	49.82	113580	49.6861	down	down	correct
HRL.US	Hormel Foods Corporation	20191223	45.06	45.42	44.86	45.4	1780032	43.5682	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191223	12.82	12.97	12.73	12.92	144276	12.2397	up	up	correct
HSBC.US	HSBC Holdings plc	20191223	38.56	38.78	38.56	38.78	1651850	36.2674	up	up	correct
HSC.US	Harsco Corporation	20191223	22.99	23.61	22.97	23.51	389691	23.51	up	up	correct
HSY.US	The Hershey Company	20191223	147.86	147.93	146.1871	146.31	481811	140.3456	down	down	correct
HT.US	PE	20191223	25	25.0694	24.975	25.05	5979	20.3964	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191223	30.19	30.26	29.93	29.97	841691	27.588	down	down	correct
HTD.US	John Hancock Tax	20191223	27.39	27.5	27.36	27.4	63351	23.6616	up	up	correct
HTGC.US	Hercules Capital Inc	20191223	14.24	14.259	14.07	14.1	389202	11.5144	down	down	correct
HTH.US	Hilltop Holdings Inc	20191223	25.17	25.23	24.47	24.53	281215	23.7433	down	down	correct
HTY.US	John Hancock Investments	20191223	7.06	7.09	6.995	7.05	88320	5.7102	down	down	correct
HUBB.US	Hubbell Incorporated	20191223	148.85	148.95	147.34	148.78	171030	141.9751	down	up	incorrect
HUBS.US	HubSpot Inc	20191223	159.81	159.9553	156.57	157.13	325473	157.13	down	down	correct
HUM.US	Humana Inc	20191223	369.16	370.85	367.47	367.76	533019	362.8824	down	down	correct
HUN.US	Huntsman Corporation	20191223	24.17	24.5304	23.96	24.5	907101	23.1167	up	up	correct
HUYA.US	HUYA Inc	20191223	17.41	17.92	17.3	17.58	3286403	17.58	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191223	20.68	20.68	20.03	20.12	82079	16.5964	down	down	correct
HWM.US	Howmet Aerospace Inc	20191223	31.32	31.66	31.31	31.53	3428155	31.4727	up	down	incorrect
HXL.US	Hexcel Corporation	20191223	74	74.93	73.5	74.46	572629	74.2901	up	up	correct
HY.US	Hyster	20191223	58.25	58.25	56.63	57.22	63221	54.4419	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20191223	9.09	9.14	9.07	9.14	112342	7.917	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191223	15.41	15.51	15.35	15.46	58710	13.259	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191223	11.29	11.31	11.26	11.26	266606	9.5309	down	up	incorrect
HZN.US	Horizon Global Corporation	20191223	3.5	3.51	3.36	3.4	37969	3.4	down	down	correct
HZO.US	MarineMax Inc	20191223	16.6	16.725	16.29	16.6	184764	16.6
IAA.US	IAA Inc	20191223	46.45	47.21	46.05	46.98	881362	46.98	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191223	8.59	8.6	8.51	8.57	85894	7.0652	down	down	correct
IAG.US	IAMGOLD Corporation	20191223	3.28	3.46	3.26	3.44	6602366	3.44	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20191223	52.6894	52.6894	51.6841	52.05	7232	50.112	down	down	correct
IBM.US	International Business Machines Corporation	20191223	135.658	136.0277	134.8787	135.4282	2803168	117.1277	down	down	correct
IBN.US	ICICI Bank Limited	20191223	15.16	15.18	15.07	15.07	3126620	15.0255	down	up	incorrect
IBP.US	Installed Building Products Inc	20191223	70.28	71.74	69.72	70.35	163866	69.661	up	up	correct
ICD.US	Independence Contract Drilling Inc	20191223	0.96	1.01	0.9201	0.9751	14388	19.502	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191223	93.23	93.45	92.14	92.36	2695972	90.2064	down	down	correct
ICL.US	ICL Group Ltd	20191223	4.69	4.75	4.67	4.72	132602	4.1559	up	down	incorrect
IDA.US	IDACORP Inc	20191223	108	108	105.67	106.07	174943	100.1314	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191223	11.71	11.76	11.67	11.76	119759	9.9906	up	up	correct
IDT.US	IDT Corporation	20191223	7.51	7.51	7.16	7.18	131880	7.18	down	up	incorrect
IEX.US	IDEX Corporation	20191223	171.93	173.95	170.9	173.36	473315	169.593	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191223	122.49	124.665	121.9	123.95	1160546	117.2771	up	up	correct
IFN.US	The India Fund Inc	20191223	21.05	21.05	20.9202	20.96	172161	16.0456	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191223	40.99	41.17	39.31	40.85	24393	36.0382	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191223	10.88	10.89	10.73	10.82	62020	9.0717	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191223	6.29	6.3	6.26	6.3	619587	5.303	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191223	21.77	21.95	21.77	21.86	9065	20.2399	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191223	7.9	7.93	7.87	7.92	313824	6.6781	up	up	correct
IGT.US	International Game Technology PLC	20191223	14.92	15.02	14.795	14.89	694638	14.3208	down	down	correct
IHC.US	Independence Holding Company	20191223	42.1	42.37	41.92	42.21	5153	41.0992	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191223	8.15	8.1595	8.05	8.09	98308	6.7021	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191223	67.35	67.81	67.21	67.72	74476	66.1839	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191223	10.58	10.6229	10.56	10.57	12296	9.2763	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191223	10.31	10.43	10.3	10.43	41466	9.2026	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191223	20.03	20.11	19.8895	19.91	116499	19.1477	down	down	correct
IIIN.US	Insteel Industries Inc	20191223	21.64	22.43	21.27	21.99	104702	19.5138	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20191223	15.33	15.35	15.29	15.29	89120	13.9163	down	up	incorrect
IIPR.US	PA	20191223	29.5	29.89	29.45	29.65	5282	25.7882	up	up	correct
IMAX.US	IMAX Corporation	20191223	21.98	21.98	20.89	21.06	432678	21.06	down	down	correct
INFO.US	IHS Markit Ltd	20191223	75.5	75.74	75.26	75.41	1521234	74.1814	down	down	correct
INFY.US	Infosys Limited	20191223	10.29	10.31	10.24	10.29	3500881	9.8511
ING.US	ING Groep N.V	20191223	11.97	12.02	11.93	11.98	1942245	11.3668	up	up	correct
INGR.US	Ingredion Incorporated	20191223	91.56	92.18	90.75	92.09	477149	86.6489	up	up	correct
INN.US	Summit Hotel Properties Inc	20191223	12.31	12.35	12.14	12.17	1040127	11.9867	down	down	correct
INS.US	Intelligent Systems Corporation	20191223	42.55	42.7465	41.26	41.99	45219	41.99	down	down	correct
INSI.US	Insight Select Income Fund	20191223	20.24	20.26	20.05	20.05	35916	17.8362	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191223	72.09	72.77	70.62	72.71	114229	72.71	up	up	correct
INSW.US	PA	20191223	25.94	26.147	25.79	25.8034	3681	25.2566	down	down	correct
INT.US	World Fuel Services Corporation	20191223	43.27	44.37	43.03	43.88	333148	42.5322	up	down	incorrect
INVH.US	Invitation Homes Inc	20191223	29.5	29.54	29.14	29.18	2752160	28.0414	down	down	correct
IO.US	ION Geophysical Corporation	20191223	8.75	9.13	8.7267	8.96	133718	8.96	up	up	correct
IP.US	International Paper Company	20191223	46.09	46.27	45.85	46.27	2887720	40.1005	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20191223	23.09	23.125	22.92	23.03	1769265	21.1458	down	up	incorrect
IPI.US	Intrepid Potash Inc	20191223	2.63	2.68	2.575	2.68	114066	26.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191223	12.5	12.54	12.496	12.52	69116	11.3826	up	up	correct
IQV.US	IQVIA Holdings Inc	20191223	156	156.43	153.24	154.87	2124739	154.87	down	down	correct
IR.US	Ingersoll Rand Inc	20191223	36.73	37.05	36.35	36.88	749632	35.4151	up	up	correct
IRL.US	The New Ireland Fund Inc	20191223	9.83	9.8895	9.83	9.88	9077	7.9004	up	up	correct
IRM.US	Iron Mountain Incorporated	20191223	32.04	32.17	31.66	31.74	1584070	27.4889	down	down	correct
IRT.US	Independence Realty Trust Inc	20191223	14.12	14.1981	13.85	13.9	359993	12.7386	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191223	15.15	15.27	15.15	15.25	220467	12.9615	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191223	26.55	26.55	26.35	26.5	43739	26.5	down	down	correct
IT.US	Gartner Inc	20191223	154.08	154.31	152.9	153.47	822650	153.47	down	up	incorrect
ITCB.US	Itaú Corpbanca	20191223	8.04	8.71	8.04	8.71	15546	7.6939	up	up	correct
ITGR.US	Integer Holdings Corporation	20191223	80.92	81.6	80.08	81.23	114382	81.23	up	down	incorrect
ITT.US	ITT Inc	20191223	73.8	74.31	73.16	74.16	458060	72.577	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191223	8.9235	9.0034	8.8985	8.9435	9053984	6.8306	up	up	correct
ITW.US	Illinois Tool Works Inc	20191223	180.41	181.08	179.855	181.07	807805	172.7201	up	down	incorrect
IVC.US	Invacare Corporation	20191223	9.2	9.36	8.81	9.2	298088	9.1697
IVH.US	Ivy Funds	20191223	13.78	13.94	13.75	13.83	75331	11.7535	up	down	incorrect
IVR.US	PC	20191223	26.28	26.4426	26.2316	26.4	5991	22.4516	up	up	correct
IVZ.US	Invesco Ltd	20191223	18.07	18.345	18.07	18.18	3283127	16.6609	up	down	incorrect
IX.US	ORIX Corporation	20191223	83.66	83.72	83.31	83.64	14655	79.4361	down	down	correct
J.US	Jacobs Engineering Group Inc	20191223	90.12	90.86	89.79	90.4	865409	89.0405	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191223	9.64	9.755	9.64	9.66	21129	9.66	up	up	correct
JBGS.US	JBG SMITH Properties	20191223	39.88	39.98	39.56	39.73	531407	37.5112	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191223	29.0147	29.0147	29.0147	29.0147	100	26.075
JBL.US	Jabil Inc	20191223	41.4	41.87	41.27	41.6	1139150	40.9609	up	up	correct
JBT.US	John Bean Technologies Corporation	20191223	113.58	113.63	112.075	113.48	96618	112.6847	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20191223	14.56	14.58	14.38	14.47	38935	12.0795	down	down	correct
JCI.US	Johnson Controls International plc	20191223	41.24	41.39	41.09	41.21	3240651	39.4155	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191223	9.9	9.93	9.87	9.88	50435	8.7293	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191223	10.91	10.91	10.82	10.86	34700	9.2978	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191223	21.37	21.38	21.1	21.11	725739	19.8839	down	down	correct
JELD.US	JELD	20191223	23.65	23.73	23.48	23.66	470576	23.66	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191223	8.75	8.89	8.75	8.79	81459	7.9114	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191223	7.97	8.05	7.97	8.03	23234	7.4311	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20191223	9.92	9.9385	9.9	9.92	236649	8.5943
JGH.US	Nuveen Global High Income Fund	20191223	16.46	16.46	16.3161	16.44	44821	13.9914	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191223	10.85	10.85	10.585	10.61	11155	9.6187	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191223	9.97	10.01	9.95	10	68161	9.4386	up	up	correct
JHG.US	Janus Henderson Group plc	20191223	24.93	24.96	24.66	24.74	777883	22.293	down	down	correct
JHI.US	John Hancock Investors Trust	20191223	17.62	17.76	17.6	17.7072	12060	15.047	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191223	14.39	14.44	14.36	14.36	21939	12.9108	down	down	correct
JHX.US	James Hardie Industries plc	20191223	19.95	20.04	19.86	20.04	23798	19.4067	up	up	correct
JILL.US	J.Jill Inc	20191223	1.07	1.14	1.06	1.08	742693	5.4	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191223	22.13	22.93	22.02	22.9	997798	22.9	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20191223	172.84	172.97	171.04	171.82	151825	171.82	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20191223	21.93	21.96	21.87	21.91	37175	19.9028	down	down	correct
JMIA.US	Jumia Technologies AG	20191223	5.41	5.59	5.4	5.49	362553	5.49	up	up	correct
JMM.US	Nuveen Multi	20191223	7.34	7.39	7.33	7.39	2148	6.7291	up	up	correct
JMP.US	JMP Group LLC	20191223	3.25	3.3	3.19	3.2	21796	3.0969	down	down	correct
JNJ.US	Johnson & Johnson	20191223	145.74	146.76	145.3401	146.44	6559466	139.0597	up	up	correct
JNPR.US	Juniper Networks Inc	20191223	24.39	24.56	24.33	24.47	3879851	22.9468	up	up	correct
JOE.US	The St. Joe Company	20191223	19.88	19.95	19.75	19.82	200403	19.6422	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191223	8.88	8.92	8.85	8.9071	225142	7.9664	up	up	correct
JP.US	Jupai Holdings Limited	20191223	1.6	1.6	1.57	1.57	23911	1.57	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191223	10.39	10.425	10.38	10.41	182624	9.0398	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191223	25.57	25.57	25.285	25.47	58141	22.295	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191223	10.03	10.04	10.01	10.03	562985	8.7847
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191223	25.1	25.1	24.97	25.0869	8666	22.2616	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20191223	7.55	7.56	7.52	7.56	689111	5.8182	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191223	18.15	18.32	18.15	18.32	94283	15.4814	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191223	9.79	9.827	9.78	9.8	216341	8.494	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20191223	10.5	10.6028	10.5	10.56	53254	8.9624	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191223	15	15.02	14.98	15.02	122459	12.9904	up	up	correct
JT.US	Jianpu Technology Inc	20191223	1.44	1.58	1.44	1.58	418550	12.64	up	up	correct
JTA.US	Nuveen Tax	20191223	11.98	11.98	11.88	11.92	26456	10.3031	down	up	incorrect
JTD.US	Nuveen Tax	20191223	17.24	17.3144	17.22	17.23	16605	14.9023	down	down	correct
JW.US	B	20191223	49	49	48.75	48.75	413	46.6902	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20191223	49	49	48.75	48.75	413	45.8263	down	down	correct
JWN.US	Nordstrom Inc	20191223	40.78	41.09	40.19	40.73	2042765	40.2111	down	down	correct
K.US	Kellogg Company	20191223	68.83	68.949	68.14	68.78	1773489	63.9688	down	down	correct
KAI.US	Kadant Inc	20191223	105.45	105.45	104.455	105.14	49864	103.4999	down	down	correct
KAMN.US	Kaman Corporation	20191223	67.82	68.0099	67.17	67.19	100970	64.8104	down	down	correct
KAR.US	KAR Auction Services Inc	20191223	21.97	22.13	21.28	21.61	1471184	21.3209	down	down	correct
KB.US	KB Financial Group Inc	20191223	42.47	42.74	42.33	42.74	116291	39.3869	up	up	correct
KBH.US	KB Home	20191223	33.86	34.1	33.32	33.44	1024683	32.5402	down	down	correct
KBR.US	KBR Inc	20191223	30.56	30.645	30.42	30.58	826488	29.7177	up	up	correct
KEN.US	Kenon Holdings Ltd	20191223	21.2	21.8599	21.2	21.8599	844	17.9164	up	up	correct
KEP.US	Korea Electric Power Corporation	20191223	11.94	11.94	11.875	11.93	78040	11.3878	down	down	correct
KEX.US	Kirby Corporation	20191223	88.32	88.32	86.32	87.46	394035	87.46	down	down	correct
KEY.US	PK	20191223	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191223	103.12	104.73	102.9696	103.96	1058905	103.96	up	up	correct
KF.US	The Korea Fund Inc	20191223	29.66	29.66	29.51	29.52	5757	22.875	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20191223	1.63	1.81	1.63	1.8	263091	1.8	up	up	correct
KFY.US	Korn Ferry	20191223	42.6	42.75	41.86	42.47	292029	41.6193	down	down	correct
KGC.US	Kinross Gold Corporation	20191223	4.3	4.46	4.29	4.45	8926289	4.3348	up	up	correct
KIM.US	PM	20191223	26.1	26.181	25.9552	26.07	46185	23.5324	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191223	15.7	15.71	15.65	15.71	141737	13.0157	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191223	40.71	42.1474	40.71	41.86	913713	40.6109	up	up	correct
KLR.US	Kaleyra Inc	20191223	7.21	8.17	7.2	8.15	30900	8.15	up	down	incorrect
KMB.US	Kimberly	20191223	137.81	138.34	136.76	136.97	1310947	128.5515	down	down	correct
KMI.US	Kinder Morgan Inc	20191223	20.95	21.26	20.88	21.2	9970472	18.5385	up	up	correct
KMPR.US	Kemper Corporation	20191223	77.95	77.95	75.36	76.5	292783	73.8797	down	up	incorrect
KMT.US	Kennametal Inc	20191223	37.25	37.575	36.96	37.52	471137	35.7043	up	up	correct
KMX.US	CarMax Inc	20191223	92.1	92.5	89.04	89.18	3562015	89.18	down	down	correct
KN.US	Knowles Corporation	20191223	21.77	21.83	21.33	21.68	1134458	21.68	down	up	incorrect
KNL.US	Knoll Inc	20191223	26.3	26.3	25.65	25.7	361112	24.8499	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191223	19.66	19.9	19.59	19.77	125187	15.428	up	up	correct
KNX.US	Knight	20191223	35.75	35.92	35.26	35.34	1262874	34.7894	down	down	correct
KO.US	The Coca	20191223	55	55.24	54.84	54.91	9300763	51.4705	down	down	correct
KODK.US	Eastman Kodak Company	20191223	3.39	3.69	3.35	3.58	384102	3.58	up	up	correct
KOF.US	Coca	20191223	62.32	62.32	60.28	60.74	97266	54.7786	down	down	correct
KOP.US	Koppers Holdings Inc	20191223	38.56	39.61	38.12	39.14	149181	39.14	up	up	correct
KOS.US	Kosmos Energy Ltd	20191223	5.47	5.56	5.39	5.5	3604000	5.4066	up	up	correct
KR.US	The Kroger Co	20191223	29.07	29.21	28.865	28.89	4323642	27.7208	down	down	correct
KRA.US	Kraton Corporation	20191223	24.63	25.315	24.415	25.3	150189	25.3	up	up	correct
KRC.US	Kilroy Realty Corporation	20191223	83.12	83.21	82.46	82.69	399966	77.6791	down	down	correct
KRG.US	Kite Realty Group Trust	20191223	18.88	18.95	18.64	18.78	806589	17.3881	down	down	correct
KRO.US	Kronos Worldwide Inc	20191223	13.79	14.245	13.76	14.13	647095	12.6525	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20191223	16.71	17	16.71	16.85	44377	13.9274	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20191223	11.87	11.88	11.85	11.88	47664	10.8259	up	up	correct
KSS.US	Kohl's Corporation	20191223	50.98	51.05	50	50.77	2101726	48.081	down	down	correct
KSU.US	P	20191223	28.8	31.25	28.8	31.2499	2624	29.3812	up	up	correct
KT.US	KT Corporation	20191223	11.61	11.66	11.56	11.6	538878	10.566	down	down	correct
KTB.US	Kontoor Brands Inc	20191223	40.96	42.07	40.67	41.69	430330	39.42	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20191223	11.38	11.41	11.37	11.39	86803	10.4331	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191223	32.28	32.28	32.28	32.28	162	28.5137
KTN.US	Credit	20191223	32.11	32.14	32.05	32.06	3404	28.279	down	down	correct
KW.US	Kennedy	20191223	22.71	22.71	22.25	22.48	237922	20.3237	down	down	correct
KWR.US	Quaker Chemical Corporation	20191223	165.09	165.1	161.12	162.47	76409	159.9659	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191223	13.98	14.34	13.97	14.24	1917656	11.4088	up	up	correct
L.US	Loews Corporation	20191223	51.54	51.83	51.28	51.4	764809	50.8485	down	up	incorrect
LAC.US	Lithium Americas Corp	20191223	3.3	3.3	3.15	3.18	177358	3.18	down	down	correct
LAD.US	Lithia Motors Inc	20191223	158.22	159.02	147.66	148.49	244577	146.7372	down	down	correct
LADR.US	Ladder Capital Corp	20191223	17.93	18.08	17.83	18.07	858734	15.714	up	down	incorrect
LAIX.US	LAIX Inc	20191223	6.9	6.92	6.2137	6.45	435882	6.45	down	up	incorrect
LAZ.US	Lazard Ltd	20191223	38.95	39.87	38.84	39.6	1251800	35.9136	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191223	10.75	11.2	10.73	11.14	714200	11.0481	up	up	correct
LC.US	LendingClub Corporation	20191223	12.55	12.8	12.39	12.67	531795	12.67	up	up	correct
LCI.US	Lannett Company Inc	20191223	9.15	9.22	9	9.04	783297	9.04	down	down	correct
LCII.US	LCI Industries	20191223	107.58	109.62	106.66	108.7	177090	103.5334	up	up	correct
LDOS.US	Leidos Holdings Inc	20191223	98.39	98.655	97.23	97.82	731468	95.0256	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191223	26.57	27.03	26.34	27.03	108606	23.1272	up	down	incorrect
LEA.US	Lear Corporation	20191223	141.06	142.77	139.68	141.07	734170	138.4882	up	up	correct
LEAF.US	Leaf Group Ltd	20191223	3.85	4.21	3.85	3.9	51051	3.9	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191223	51.4	51.66	50.72	50.76	676462	46.9575	down	up	incorrect
LEJU.US	Leju Holdings Limited	20191223	1.9	2.04	1.9	1.97	112069	1.97	up	down	incorrect
LEN.US	Lennar Corporation	20191223	56.64	56.881	55.53	55.64	2442384	54.5246	down	up	incorrect
LENB.US	Lennar Corporation	20191223	45.37	45.37	44.26	44.36	61850	43.3854	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191223	8.49	8.53	8.49	8.51	108287	7.7147	up	down	incorrect
LEVI.US	Levi Strauss & Co	20191223	19.99	20	19.32	19.52	1002504	19.1249	down	down	correct
LFC.US	China Life Insurance Company Limited	20191223	13.67	13.67	13.55	13.61	176258	12.3195	down	down	correct
LGC.US	U	20191223	10.27	10.29	10.27	10.29	300	8.9073	up	up	correct
LGF.US	B	20191223	10.07	10.6	9.865	10.16	1329970	10.16	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20191223	10.8	10.95	10.51	10.87	2009588	10.87	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191223	16.34	16.44	16.337	16.41	64446	13.6622	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191223	167.83	169.22	167.25	169.1	775702	169.1	up	up	correct
LHX.US	L3Harris Technologies Inc	20191223	200.77	203.1895	199.06	201.73	1129448	194.4187	up	up	correct
LII.US	Lennox International Inc	20191223	245.38	248.08	243.69	244.53	240252	238.5869	down	down	correct
LIN.US	Linde plc	20191223	212.08	212.31	211.1	211.77	967356	205.2228	down	down	correct
LINX.US	Linx S.A	20191223	8.07	8.355	8.07	8.23	91200	8.0626	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191223	0.91	0.91	0.9	0.91	144241	0.91
LL.US	Lumber Liquidators Holdings Inc	20191223	9.84	10.02	9.73	9.87	696634	9.87	up	down	incorrect
LLY.US	Eli Lilly and Company	20191223	132.39	132.58	131.0287	131.15	2473592	126.6634	down	down	correct
LMT.US	Lockheed Martin Corporation	20191223	387.66	394.69	387.59	391.9	1050417	370.8623	up	up	correct
LNC.US	Lincoln National Corporation	20191223	60	60.15	59.18	59.45	868486	55.447	down	down	correct
LND.US	BrasilAgro	20191223	4.54	4.68	4.54	4.679	3494	4.1683	up	up	correct
LNN.US	Lindsay Corporation	20191223	95.83	96.99	95.2	96.62	72588	94.6678	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191223	7.37	7.7	7.32	7.4	446861	6.9797	up	up	correct
LOW.US	Lowe's Companies Inc	20191223	120.03	120.5775	119.31	119.59	3190548	115.8488	down	down	correct
LPG.US	Dorian LPG Ltd	20191223	14.8	15.235	14.76	15.21	279111	14.0489	up	up	correct
LPI.US	Laredo Petroleum Inc	20191223	2.79	2.9	2.74	2.86	300452	57.2	up	up	correct
LPL.US	LG Display Co. Ltd	20191223	6.91	6.91	6.81	6.85	312909	6.85	down	up	incorrect
LPX.US	Louisiana	20191223	29.62	29.93	29.51	29.79	954777	28.8194	up	up	correct
LRN.US	Stride Inc	20191223	19.91	20.1295	19.62	19.91	357083	19.91
LSI.US	Life Storage Inc	20191223	107.71	107.81	105.975	106.3	325779	65.8992	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20191223	28.4611	29.1824	28.4611	29.0121	10561	29.0121	up	up	correct
LTC.US	LTC Properties Inc	20191223	44.59	44.7	43.95	44.02	223270	38.9483	down	down	correct
LTHM.US	Livent Corporation	20191223	8.66	8.88	8.63	8.67	2089000	8.67	up	down	incorrect
LUB.US	Luby's Inc	20191223	2.28	2.28	2.1801	2.19	25812	1.3329	down	down	correct
LUMN.US	Lumen Technologies Inc	20191223	13.23	13.38	13.141	13.19	10928520	11.3743	down	down	correct
LUV.US	Southwest Airlines Co	20191223	54.81	56.09	54.67	55.25	7845761	55.0382	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20191223	68.63	69.72	68.63	69.42	4064226	68.0622	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20191223	86.23	86.23	85.45	85.5	553443	83.2084	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20191223	18.97	19.09	18.67	18.96	74522	17.8585	down	up	incorrect
LXP.US	PC	20191223	57.58	57.58	56.0501	57.3123	1010	51.092	down	down	correct
LXU.US	LSB Industries Inc	20191223	4.86	4.96	4.58	4.63	143010	3.5615	down	down	correct
LYB.US	LyondellBasell Industries N.V	20191223	93.64	94.66	93.5221	94.51	1338178	86.6178	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20191223	3.2	3.21	3.17	3.21	4136955	2.8911	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191223	71.91	72.39	70.24	70.44	3092322	70.44	down	up	incorrect
LZB.US	La	20191223	31.35	31.795	31.04	31.66	248714	30.8095	up	up	correct
M.US	Macy's Inc	20191223	16.3	16.4125	16.14	16.2	12570186	15.3521	down	down	correct
MA.US	Mastercard Incorporated	20191223	298.74	299.83	297.1	297.27	3590598	294.2326	down	down	correct
MAA.US	PI	20191223	66.63	66.63	66.63	66.63	100	58.4291
MAC.US	The Macerich Company	20191223	26.62	26.73	25.97	26.03	2881066	22.9553	down	down	correct
MAIN.US	Main Street Capital Corporation	20191223	43.43	43.54	43.1	43.49	240463	37.7565	up	up	correct
MAN.US	ManpowerGroup Inc	20191223	97.49	97.49	96.29	96.84	308827	91.984	down	down	correct
MANU.US	Manchester United plc	20191223	19.06	19.74	19.06	19.72	155459	19.2733	up	up	correct
MAS.US	Masco Corporation	20191223	48	48.17	47.73	47.82	1543009	46.4785	down	down	correct
MATX.US	Matson Inc	20191223	40.83	41.15	40.565	40.96	121462	39.4046	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191223	10.84	10.85	10.82	10.84	73454	9.8661
MAXR.US	Maxar Technologies Inc	20191223	14.05	14.41	13.75	13.85	2062041	13.8017	down	down	correct
MBI.US	MBIA Inc	20191223	9.43	9.45	9.2	9.21	449739	9.21	down	down	correct
MBSC.US	UN	20191223	15	15	15	15	924	15
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191223	10.13	10.13	9.9	9.91	2687601	7.7549	down	up	incorrect
MC.US	Moelis & Company	20191223	32.8	33	32.53	32.82	542621	26.4846	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191223	14.31	14.335	14.22	14.26	58809	13.1025	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191223	47.98	48.48	47.7767	48.21	15718	48.21	up	up	correct
MCD.US	McDonald's Corporation	20191223	197.54	197.54	196.03	196.2	2389543	187.1394	down	down	correct
MCI.US	Barings Corporate Investors	20191223	16.5994	17.08	16.51	17.08	26684	14.8577	up	up	correct
MCK.US	McKesson Corporation	20191223	137.97	138.87	136.96	137.6	1022212	134.9351	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191223	6.58	6.61	6.53	6.58	72884	5.3159
MCO.US	Moody's Corporation	20191223	239.19	240.218	236.57	237.06	947152	233.3778	down	down	correct
MCR.US	MFS Charter Income Trust	20191223	8.39	8.39	8.36	8.39	75819	7.1081
MCS.US	The Marcus Corporation	20191223	33.08	33.08	32.31	32.52	123971	32.3052	down	down	correct
MCY.US	Mercury General Corporation	20191223	48.91	48.92	47.9	48.02	196131	43.4129	down	down	correct
MD.US	MEDNAX Inc	20191223	27.69	28.22	27.46	28.08	1398962	28.08	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191223	38.56	38.92	37.76	37.87	508982	32.829	down	down	correct
MDLA.US	Medallia Inc	20191223	31.73	32.13	30.64	31.53	955303	31.53	down	down	correct
MDLQ.US	Medley LLC	20191223	17.12	17.473	16.76	17.19	31981	13.1435	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191223	16.28	16.72	16.21	16.7175	25203	12.3699	up	up	correct
MDP.US	Meredith Corporation	20191223	34.84	35.25	34.22	34.29	659194	33.5502	down	down	correct
MDT.US	Medtronic plc	20191223	113.78	114.135	113.39	113.89	3726872	108.3933	up	up	correct
MDU.US	MDU Resources Group Inc	20191223	29.74	29.83	29.29	29.4	587472	27.651	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191223	9.22	9.295	9.085	9.25	42400	9.25	up	up	correct
MED.US	Medifast Inc	20191223	105.44	107.66	105	107.43	287544	99.7876	up	up	correct
MEI.US	Methode Electronics Inc	20191223	39.66	39.86	39.23	39.5	126172	38.4997	down	down	correct
MER.US	PK	20191223	26.57	26.82	26.56	26.82	27500	25.2351	up	up	correct
MFC.US	Manulife Financial Corporation	20191223	20.04	20.15	19.99	20.02	1707686	18.0722	down	down	correct
MFG.US	Mizuho Financial Group Inc	20191223	3.1	3.1005	3.07	3.09	397762	2.8574	down	down	correct
MFGP.US	Micro Focus International plc	20191223	14.11	14.26	14.04	14.1	626303	12.1662	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191223	13.24	13.26	13.23	13.25	76170	12.2124	up	up	correct
MFM.US	MFS Municipal Income Trust	20191223	7.11	7.14	7.1	7.13	63545	6.5085	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191223	26.16	26.23	26.14	26.1778	4730	23.9491	up	up	correct
MFV.US	MFS Special Value Trust	20191223	6.45	6.4583	6.41	6.44	6511	5.3857	down	down	correct
MG.US	Mistras Group Inc	20191223	14.64	14.71	14.31	14.39	95417	14.39	down	down	correct
MGA.US	Magna International Inc	20191223	56.01	56.3	55.62	55.68	326369	52.8431	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191223	4.59	4.5998	4.57	4.59	226238	4.0989
MGM.US	MGM Resorts International	20191223	33.4	33.6	33.26	33.49	2726037	33.2258	up	up	correct
MGP.US	MGM Growth Properties LLC	20191223	30.71	30.88	30.455	30.73	1364311	26.9642	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191223	27.29	27.48	27.29	27.47	23070	24.6209	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191223	25.5	25.5	25.33	25.44	36883	22.6731	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191223	12.41	12.65	12.38	12.63	1243738	12.5599	up	up	correct
MH.US	PD	20191223	6.76	6.8	5.94	6.8	25274	6.8	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20191223	16.86	16.9	16.81	16.82	9500	15.3485	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191223	7.72	7.72	7.58	7.6201	119134	7.1195	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191223	12.17	12.19	12.1469	12.15	57513	11.0975	down	down	correct
MHK.US	Mohawk Industries Inc	20191223	136.48	137.79	134.51	134.55	328345	134.55	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191223	19.48	19.5	18.04	19.3789	15928	18.6239	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191223	13.58	13.63	13.55	13.58	28737	12.4173
MHNC.US	Maiden Holdings North America Ltd	20191223	22.03	22.4134	21.95	22.195	1536	18.6721	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191223	43.55	43.74	43.35	43.57	572900	2.5196	up	up	correct
MIN.US	MFS Intermediate Income Trust	20191223	3.77	3.79	3.76	3.78	203795	3.2589	up	up	correct
MITT.US	PC	20191223	26.2992	26.38	26.25	26.38	7561	22.1723	up	up	correct
MIXT.US	MiX Telematics Limited	20191223	12.31	12.73	12.31	12.56	42104	12.0282	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191223	14.05	14.11	14.05	14.07	27056	12.8763	up	up	correct
MKC.US	V	20191223	83.53	83.95	83.53	83.95	1000	81.4689	up	down	incorrect
MKL.US	Markel Corporation	20191223	1137.01	1142.88	1127.02	1129.97	39436	1129.97	down	down	correct
MLI.US	Mueller Industries Inc	20191223	31.28	32.18	31.075	32.14	194302	31.2987	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191223	273.49	273.49	269.62	271.1	625242	266.7113	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191223	11.35	11.35	11.01	11.03	11862	11.03	down	down	correct
MLR.US	Miller Industries Inc	20191223	37.14	37.98	36.895	37.72	60298	36.1687	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191223	112.12	112.58	111.19	111.28	1282804	107.7237	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191223	21.41	21.5	21.24	21.34	43968	19.3977	down	down	correct
MMI.US	Marcus & Millichap Inc	20191223	37.79	38.1	37.26	37.41	69841	37.41	down	up	incorrect
MMM.US	3M Company	20191223	176.71	179.18	176.56	178.47	4876334	166.7696	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20191223	62.51	62.84	61.705	62.15	1035966	51.7028	down	up	incorrect
MMS.US	Maximus Inc	20191223	75.17	75.17	74.33	74.52	246972	72.4006	down	down	correct
MMT.US	MFS Multimarket Income Trust	20191223	6.12	6.14	6.1	6.1	129706	5.2153	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191223	13.38	13.4	13.29	13.38	110549	12.3745
MN.US	Manning & Napier Inc	20191223	1.85	1.87	1.77	1.8	62579	1.7319	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191223	15.48	15.49	15.3	15.49	8738	14.3243	up	down	incorrect
MNR.US	PC	20191223	25.04	25.04	25	25.01	40165	22.1394	down	down	correct
MNRL.US	Brigham Minerals Inc	20191223	19.07	19.84	18.89	19.68	566800	16.5591	up	up	correct
MO.US	Altria Group Inc	20191223	51.25	51.63	51.12	51.55	8049530	43.1821	up	up	correct
MOD.US	Modine Manufacturing Company	20191223	7.66	7.71	7.48	7.61	575350	7.61	down	up	incorrect
MODN.US	Model N Inc	20191223	35.23	35.3	34.62	35.29	199323	35.29	up	down	incorrect
MOG.US	A	20191223	88.17	88.71	87.8	87.97	121697	86.0253	down	down	correct
MOGU.US	MOGU Inc	20191223	2.19	2.36	2.07	2.07	350850	2.07	down	up	incorrect
MOH.US	Molina Healthcare Inc	20191223	133.4	137.19	132.7	136.65	783717	136.65	up	up	correct
MOS.US	The Mosaic Company	20191223	21.73	21.8	20.97	21.54	5231855	21.1132	down	down	correct
MOV.US	Movado Group Inc	20191223	21.73	22.115	21.42	22.03	164196	21.3667	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191223	14.123	14.126	14.07	14.09	28673	12.9193	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191223	61.45	61.56	60.47	60.66	6449713	55.1064	down	down	correct
MPLX.US	MPLX LP	20191223	25.72	26.03	25.56	25.85	3367279	19.8717	up	up	correct
MPV.US	Barings Participation Investors	20191223	16.06	16.16	16.0113	16.16	17731	14.1965	up	up	correct
MPW.US	Medical Properties Trust Inc	20191223	20.72	20.85	20.37	20.4	2329898	18.339	down	up	incorrect
MPX.US	Marine Products Corporation	20191223	15.35	15.48	15.12	15.38	22353	14.5031	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191223	13.05	13.06	13	13.05	32206	11.9281
MQY.US	BlackRock MuniYield Quality Fund Inc	20191223	15.06	15.06	15	15.03	33939	13.6981	down	down	correct
MRC.US	MRC Global Inc	20191223	13.89	13.94	13.76	13.92	1236435	13.92	up	up	correct
MRK.US	Merck & Co. Inc	20191223	91.7602	91.95	91.3705	91.6703	7534460	81.8085	down	up	incorrect
MRO.US	Marathon Oil Corporation	20191223	13.19	13.6	13.18	13.56	10030780	13.2291	up	up	correct
MS.US	PL	20191223	25.29	25.38	25.23	25.36	263928	23.1999	up	down	incorrect
MSA.US	MSA Safety Incorporated	20191223	126.5	127.19	125.21	126.51	101813	123.5223	up	up	correct
MSB.US	Mesabi Trust	20191223	23.63	23.87	23.53	23.63	42986	19.6664
MSC.US	Studio City International Holdings Limited	20191223	20.26	20.26	19.75	19.75	3723	19.75	down	down	correct
MSCI.US	MSCI Inc	20191223	261.72	266.28	258.21	258.72	339770	254.8509	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191223	9.68	9.68	9.59	9.62	67647	8.6974	down	down	correct
MSGS.US	W	20191223	294.86	296.88	293.315	293.81	127861	291.8929	down	down	correct
MSI.US	Motorola Solutions Inc	20191223	162.44	162.8	161.5	162.2	1389202	157.3486	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191223	79.16	79.27	78.22	78.73	505771	65.2288	down	down	correct
MT.US	ArcelorMittal	20191223	17.63	17.83	17.62	17.83	2233635	17.6649	up	up	correct
MTB.US	M&T Bank Corporation	20191223	170.13	170.13	168.01	168.7	315130	157.768	down	down	correct
MTD.US	Mettler	20191223	798.12	798.12	784.93	789.43	133021	789.43	down	down	correct
MTDR.US	Matador Resources Company	20191223	17.19	17.77	17.08	17.72	2024904	17.651	up	up	correct
MTG.US	MGIC Investment Corporation	20191223	14.37	14.4	14.195	14.24	2632024	13.618	down	down	correct
MTH.US	Meritage Homes Corporation	20191223	62.99	63.44	61.84	61.95	395426	61.95	down	down	correct
MTL.US	P	20191223	0.67	0.6919	0.665	0.6919	14534	0.6919	up	up	correct
MTN.US	Vail Resorts Inc	20191223	247.94	248.445	245.28	245.65	304975	239.6365	down	down	correct
MTOR.US	Meritor Inc	20191223	23.55	23.7	23.3	23.47	1758445	23.47	down	down	correct
MTR.US	Mesa Royalty Trust	20191223	6.75	6.78	6.55	6.76	13191	6.0889	up	up	correct
MTRN.US	Materion Corporation	20191223	58.83	59.39	58.55	59.37	62726	58.513	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191223	21.1	21.15	20.75	20.92	111831	20.1043	down	down	correct
MTW.US	The Manitowoc Company Inc	20191223	17.32	17.71	17.17	17.7	279191	17.7	up	up	correct
MTX.US	Minerals Technologies Inc	20191223	57.77	57.77	56.56	57.59	162325	57.223	down	down	correct
MTZ.US	MasTec Inc	20191223	64.93	65.38	64.48	64.99	747547	64.99	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191223	14.86	14.9	14.8186	14.82	44845	13.4939	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191223	13.96	13.98	13.93	13.95	105267	12.8186	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191223	12.56	12.62	12.55	12.5675	80548	11.4869	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191223	5.45	5.455	5.42	5.44	540201	5.1353	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191223	15.4	15.42	15.27	15.27	21710	14.3856	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191223	14.15	14.3154	14.15	14.29	110030	13.1328	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191223	14.29	14.37	14.28	14.3	44729	12.9484	up	up	correct
MUR.US	Murphy Oil Corporation	20191223	25.75	26.645	25.75	26.61	1642245	24.7799	up	down	incorrect
MUSA.US	Murphy USA Inc	20191223	120.34	120.665	118.13	119.27	193278	118.2061	down	up	incorrect
MUX.US	McEwen Mining Inc	20191223	1.12	1.14	1.09	1.13	5819191	1.13	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20191223	9.05	9.09	9.05	9.06	72302	8.2904	up	up	correct
MVO.US	MV Oil Trust	20191223	6.25	6.43	6.25	6.37	15693	4.956	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191223	14.87	14.87	14.73	14.87	40234	13.5428
MWA.US	Mueller Water Products Inc	20191223	11.82	11.96	11.76	11.95	538006	11.538	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20191223	11.77	12.06	11.755	11.93	190106	11.93	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20191223	11.7148	11.7148	11.67	11.67	827	11.67	down	up	incorrect
MXF.US	The Mexico Fund Inc	20191223	13.97	14	13.89	13.925	25492	13.087	down	down	correct
MXL.US	MaxLinear Inc	20191223	21.23	21.49	21.08	21.41	326571	21.41	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191223	13.99	14.03	13.99	14.02	58267	12.9506	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191223	14.57	14.63	14.55	14.58	97064	13.2709	up	up	correct
MYE.US	Myers Industries Inc	20191223	17.15	17.16	16.7895	17	139390	15.9351	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191223	13.49	13.51	13.46	13.46	84348	12.3748	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191223	15.17	15.27	15.09	15.11	95392	13.6624	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191223	13.09	13.12	12.95	12.95	99321	11.8646	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20191223	16	17.49	15.92	17.06	1430668	17.06	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191223	14.89	14.92	14.8541	14.92	185100	14.2991	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20191223	14.59	14.6	14.57	14.59	168871	13.9334
NAN.US	Nuveen New York Quality Municipal Income Fund	20191223	14.22	14.22	14.16	14.16	12046	13.5723	down	down	correct
NAT.US	Nordic American Tankers Limited	20191223	4.95	5.08	4.85	4.88	3736586	4.2642	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191223	13.46	13.56	13.46	13.5215	12669	13.0142	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191223	21.42	21.45	21.32	21.39	38614	19.2487	down	down	correct
NBHC.US	National Bank Holdings Corporation	20191223	36.24	36.24	35.54	35.65	190127	33.979	down	down	correct
NBR.US	Nabors Industries Ltd	20191223	3	3.17	2.99	3.15	150656	153.9205	up	up	correct
NC.US	NACCO Industries Inc	20191223	47.9	48.1464	45.96	46.88	20461	44.2682	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191223	10.6	10.64	10.5	10.55	28049	9.9399	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191223	57.52	58.53	57.3601	58.51	1972219	58.51	up	up	correct
NCR.US	NCR Corporation	20191223	34.66	35.31	34.59	35.3	533531	35.3	up	up	correct
NCV.US	PA	20191223	26.1331	26.23	26.1331	26.23	986	23.7855	up	up	correct
NCZ.US	PA	20191223	25.714	25.78	25.714	25.78	840	25.0933	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191223	4.28	4.33	4.28	4.31	185248	32.5493	up	up	correct
NEA.US	Nuveen AMT	20191223	14.28	14.31	14.24	14.29	362225	13.6661	up	up	correct
NEM.US	Newmont Corporation	20191223	41	41.83	40.85	41.77	8137065	39.571	up	up	correct
NEP.US	NextEra Energy Partners LP	20191223	53.2	53.3	52.535	52.98	229860	49.3391	down	down	correct
NET.US	Cloudflare Inc	20191223	18.29	18.29	17.28	17.34	981251	17.34	down	down	correct
NETI.US	Eneti Inc	20191223	6.24	6.42	6.13	6.39	23795	62.515	up	up	correct
NEU.US	NewMarket Corporation	20191223	484.69	485.895	482	484.48	29178	463.9358	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191223	15.01	15.01	14.83	14.93	46551	14.0245	down	down	correct
NEW.US	Puxin Limited	20191223	9.32	9.4	9.15	9.15	162209	9.15	down	down	correct
NEWR.US	New Relic Inc	20191223	68.4	68.49	67.545	68.05	534643	68.05	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20191223	6.69	6.93	6.54	6.91	1094225	6.91	up	up	correct
NEXA.US	Nexa Resources S.A	20191223	8.47	8.57	8.35	8.38	78385	7.5224	down	up	incorrect
NFG.US	National Fuel Gas Company	20191223	47.39	47.44	47.05	47.42	265440	43.7784	up	up	correct
NFH.US	WS	20191223	9.8	9.88	9.8	9.88	4853	8.3236	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191223	13.03	13.09	12.96	13.04	204624	11.3062	up	up	correct
NGG.US	National Grid plc	20191223	62.57	62.77	62.24	62.46	322234	56.2876	down	up	incorrect
NGL.US	PC	20191223	25.79	25.8	25.74	25.755	1380	20.5174	down	down	correct
NGS.US	Natural Gas Services Group Inc	20191223	11.95	12.05	11.88	12	50209	12	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191223	9.89	10.22	9.7	10.21	79528	8.6286	up	up	correct
NGVT.US	Ingevity Corporation	20191223	87.54	90.2	86.58	90.08	454967	90.08	up	up	correct
NHI.US	National Health Investors Inc	20191223	81.75	81.87	80.975	81.06	231747	71.1324	down	down	correct
NI.US	PB	20191223	27.69	27.8	27.665	27.8	27143	24.7183	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191223	13.85	13.89	13.81	13.83	41272	13.3126	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191223	23.08	23.13	22.9982	23.13	50205	19.3427	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191223	10.53	10.6	10.53	10.5699	12521	10.236	up	down	incorrect
NINE.US	Nine Energy Service Inc	20191223	7.07	7.72	7.04	7.71	175513	7.71	up	down	incorrect
NIO.US	NIO Inc	20191223	2.7399	2.76	2.65	2.67	28627274	2.67	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191223	13.97	13.97	13.89	13.9	26148	13.4291	down	down	correct
NJR.US	New Jersey Resources Corporation	20191223	45.45	45.45	43.93	44.45	499828	41.1849	down	down	correct
NKE.US	NIKE Inc	20191223	100.23	100.69	99.55	100.04	6351639	98.356	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191223	12.5022	12.54	12.47	12.5052	5562	12.0167	up	up	correct
NKX.US	Nuveen California AMT	20191223	15.12	15.15	15.05	15.07	95740	14.4547	down	down	correct
NL.US	NL Industries Inc	20191223	4.1889	4.37	4.18	4.23	33634	3.9168	up	up	correct
NLS.US	Nautilus Inc	20191223	1.73	1.84	1.71	1.78	386145	1.78	up	up	correct
NLSN.US	Nielsen Holdings plc	20191223	20.79	20.79	20.11	20.17	6869705	19.6748	down	down	correct
NLY.US	PI	20191223	25.91	26.01	25.8	26	126036	23.0506	up	up	correct
NM.US	PH	20191223	7.46	7.5	7.3	7.4707	11501	7.4707	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191223	15.41	15.452	15.37	15.41	67500	13.87
NMG.US	Nouveau Monde Graphite Inc	20191223	0.1483	0.1483	0.14	0.143	2810	1.43	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191223	11.41	11.41	11.33	11.34	4791	10.9788	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20191223	18.09	18.48	17.7832	18.15	69031	16.5724	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191223	7.62	7.75	7.53	7.71	6710	7.71	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191223	7.46	7.5	7.3	7.4707	11501	7.4707	up	up	correct
NMR.US	Nomura Holdings Inc	20191223	5.13	5.13	5.09	5.13	137665	4.7594
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191223	14.1914	14.36	14.1914	14.36	8771	13.789	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191223	14.23	14.39	14.23	14.26	19870	13.7546	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191223	14.19	14.2	14.15	14.2	302563	13.457	up	up	correct
NNI.US	Nelnet Inc	20191223	59.64	59.85	58.99	59.18	88302	57.7011	down	down	correct
NNN.US	National Retail Properties Inc	20191223	52.52	52.71	51.8	51.97	601760	46.9046	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20191223	10.46	10.5103	10.4	10.4103	10738	6.4724	down	down	correct
NOA.US	North American Construction Group Ltd	20191223	11.78	12.31	11.73	12.25	220891	11.9499	up	up	correct
NOAH.US	Noah Holdings Limited	20191223	34.85	35	34.48	34.92	162437	34.92	up	up	correct
NOC.US	Northrop Grumman Corporation	20191223	348.54	350.9	346.5	348.12	652254	337.8147	down	down	correct
NOK.US	Nokia Corporation	20191223	3.61	3.64	3.59	3.64	16361950	3.64	up	up	correct
NOMD.US	Nomad Foods Limited	20191223	21.73	21.8	21.41	21.59	597626	21.59	down	down	correct
NOV.US	NOV Inc	20191223	24.33	25.11	24.28	25.08	2290989	24.8539	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191223	11.49	11.7	11.301	11.42	334000	11.42	down	down	correct
NOW.US	ServiceNow Inc	20191223	283.05	287.44	281.71	283.31	1941613	283.31	up	up	correct
NP.US	Neenah Inc	20191223	71.4	72.11	70.895	72.04	67150	66.9973	up	up	correct
NPK.US	National Presto Industries Inc	20191223	88.56	90.67	87.775	89.37	31558	78.562	up	up	correct
NPO.US	EnPro Industries Inc	20191223	66.83	67.41	66.49	66.99	84263	64.9831	up	up	correct
NPTN.US	NeoPhotonics Corporation	20191223	8.84	9	8.68	8.9	596617	8.9	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191223	14.51	14.65	14.49	14.49	34495	13.9833	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191223	14.17	14.23	14.14	14.16	34029	13.472	down	down	correct
NR.US	Newpark Resources Inc	20191223	6.08	6.28	6	6.27	373762	6.27	up	up	correct
NRG.US	NRG Energy Inc	20191223	40.69	40.7	39.97	40.08	1699923	37.4451	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191223	16.62	16.7	16.36	16.57	1052773	13.7324	down	down	correct
NRK.US	Nuveen New York AMT	20191223	13.45	13.54	13.44	13.54	86778	12.9849	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20191223	19.55	20.17	19.25	19.97	34826	16.7787	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20191223	5.4	5.4	5.31	5.37	49743	4.6228	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191223	27.01	27.13	26.97	27.13	11300	24.5226	up	up	correct
NS.US	PC	20191223	24.81	24.82	24.6	24.65	25354	20.2635	down	down	correct
NSA.US	PA	20191223	32.73	32.96	32.51	32.55	342644	30.1924	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20191223	194.04	194.94	193.37	194.29	1914105	187.6578	up	up	correct
NSCO.US	WS	20191223	4.02	4.29	4.02	4.23	37997	2.5831	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191223	5.91	5.93	5.9	5.9	285720	5.0855	down	down	correct
NSP.US	Insperity Inc	20191223	88.14	88.33	86.52	88.01	362728	83.0072	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191223	37.54	37.55	37.02	37.06	90966	33.0622	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191223	11.47	11.52	11.29	11.31	1751042	100.7337	down	down	correct
NTP.US	Nam Tai Property Inc	20191223	8.57	8.77	8.4666	8.72	153227	8.72	up	up	correct
NTR.US	Nutrien Ltd	20191223	48.7	48.91	48.43	48.6	1154998	44.7807	down	down	correct
NTZ.US	Natuzzi S.p.A	20191223	1.6223	1.6223	1.61	1.61	2664	1.61	down	down	correct
NUE.US	Nucor Corporation	20191223	56.83	57	56.45	56.77	1205229	53.51	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191223	15.42	15.4216	15.32	15.39	19792	14.7841	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191223	40.88	41	40.48	40.59	481285	37.886	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191223	10.6	10.65	10.6	10.6	217250	10.2673
NUW.US	Nuveen AMT	20191223	16.43	16.4641	16.37	16.44	52860	15.8184	up	down	incorrect
NVG.US	Nuveen AMT	20191223	16.48	16.56	16.47	16.56	217227	15.6862	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191223	13.25	13.25	13.03	13.15	90526	13.15	down	up	incorrect
NVR.US	NVR Inc	20191223	3855.79	3873	3782.56	3786.71	22829	3786.71	down	up	incorrect
NVRO.US	Nevro Corp	20191223	113.86	117.11	113.0124	116.86	314351	116.86	up	up	correct
NVS.US	Novartis AG	20191223	95.01	95.07	94.7	94.87	1624710	88.016	down	down	correct
NVST.US	Envista Holdings Corporation	20191223	28.35	29.67	28.29	29.59	12443457	29.59	up	down	incorrect
NVT.US	nVent Electric plc	20191223	25.54	26.03	25.515	25.93	1232047	24.4321	up	up	correct
NVTA.US	Invitae Corporation	20191223	16.43	16.631	15.87	16.58	2355852	16.58	up	up	correct
NWG.US	NatWest Group plc	20191223	6.28	6.31	6.24	6.3	837670	5.719	up	up	correct
NWN.US	Northwest Natural Holding Company	20191223	73.82	73.9	72.04	72.34	169579	67.3158	down	up	incorrect
NX.US	Quanex Building Products Corporation	20191223	18	18.045	17.18	17.72	357097	17.1288	down	up	incorrect
NXC.US	Nuveen California Select Tax	20191223	16.6	16.61	16.3885	16.3885	1690	15.3318	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191223	14.53	14.605	14.5156	14.58	66587	13.9185	up	up	correct
NXN.US	Nuveen New York Select Tax	20191223	14.05	14.05	14.05	14.05	148	13.157
NXP.US	Nuveen Select Tax	20191223	16.5	16.68	16.46	16.52	19028	15.4725	up	up	correct
NXQ.US	Nuveen Select Tax	20191223	15.12	15.335	15.1	15.11	34068	14.1458	down	down	correct
NXR.US	Nuveen Select Tax	20191223	16.28	16.4	16.26	16.33	43397	15.2749	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20191223	43.58	43.58	42.91	42.99	108578	40.556	down	down	correct
NYCB.US	PU	20191223	50.35	50.52	50.31	50.51	38303	50.51	up	down	incorrect
NYT.US	The New York Times Company	20191223	32.78	33.04	32.53	32.69	1502110	32.3065	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20191223	16.29	16.35	16.29	16.31	120625	15.5549	up	up	correct
O.US	Realty Income Corporation	20191223	72.68	72.94	71.84	71.95	1189761	65.9072	down	up	incorrect
OAK.US	PB	20191223	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191223	65.13	65.325	64.74	65	758976	63.2397	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20191223	9.95	9.95	9.69	9.9	369479	9.9	down	down	correct
OCN.US	Ocwen Financial Corporation	20191223	1.42	1.45	1.39	1.43	587859	21.45	up	up	correct
ODC.US	Oil	20191223	36.99	37.28	36.3249	37.28	9052	35.1605	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20191223	19.86	19.86	19.48	19.69	276394	19.4061	down	down	correct
OFC.US	Corporate Office Properties Trust	20191223	29.52	29.57	28.965	29.08	625551	26.7032	down	down	correct
OFG.US	OFG Bancorp	20191223	23.32	23.35	23.09	23.34	279881	22.5101	up	up	correct
OGE.US	OGE Energy Corp	20191223	44.41	44.44	43.67	43.83	677685	39.8108	down	down	correct
OGS.US	ONE Gas Inc	20191223	94.07	94.13	91.91	92.61	196115	87.3423	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20191223	42.53	42.63	41.53	41.62	1143057	35.4844	down	down	correct
OI.US	O	20191223	11.74	12	11.74	11.91	1567552	11.8608	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191223	7.88	7.9	7.85	7.88	47576	7.1429
OIBR.US	C	20191223	0.89	0.9	0.86	0.87	111889200	0.87	down	down	correct
OII.US	Oceaneering International Inc	20191223	14.73	15.11	14.65	15.09	952272	15.09	up	down	incorrect
OIS.US	Oil States International Inc	20191223	16.1	16.65	16.1	16.57	520049	16.57	up	up	correct
OKE.US	ONEOK Inc	20191223	75.14	76.15	74.91	75.99	1808087	63.3647	up	up	correct
OLN.US	Olin Corporation	20191223	17.3	17.55	17.25	17.49	1337149	16.2106	up	down	incorrect
OLP.US	One Liberty Properties Inc	20191223	27.41	27.5	27.1418	27.33	38130	23.2546	down	down	correct
OMC.US	Omnicom Group Inc	20191223	80.86	81.06	80.35	80.71	1108736	74.4701	down	up	incorrect
OMF.US	OneMain Holdings Inc	20191223	44.13	44.13	42.92	43.08	559300	30.7685	down	down	correct
OMI.US	Owens & Minor Inc	20191223	4.98	5.12	4.78	5.04	1701599	5.0327	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191223	6.77	6.95	6.63	6.82	151300	6.82	up	up	correct
ONTO.US	Onto Innovation Inc	20191223	36.25	36.82	35.975	36.78	242087	36.78	up	up	correct
OOMA.US	Ooma Inc	20191223	13.75	13.7804	13.535	13.63	118244	13.63	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20191223	27.84	27.99	27.63	27.86	39501	25.6042	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20191223	9	9.45	9	9.45	987332	9.1673	up	down	incorrect
ORA.US	Ormat Technologies Inc	20191223	76.03	76.03	74.31	74.74	116702	73.7825	down	down	correct
ORAN.US	Orange S.A	20191223	14.66	14.73	14.63	14.68	563976	12.8101	up	up	correct
ORC.US	Orchid Island Capital Inc	20191223	5.86	5.92	5.85	5.9	839660	4.3313	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191223	18.33	18.33	17.9	18.04	110272	14.6154	down	up	incorrect
ORCL.US	Oracle Corporation	20191223	53.65	54.065	53.61	53.71	10591500	51.9805	up	down	incorrect
ORI.US	Old Republic International Corporation	20191223	22.43	22.43	22.09	22.27	1200257	18.2826	down	down	correct
ORN.US	Orion Group Holdings Inc	20191223	5.03	5.11	4.95	5.03	53602	5.03
OSG.US	Overseas Shipholding Group Inc	20191223	2.45	2.715	2.45	2.65	520287	2.65	up	up	correct
OSK.US	Oshkosh Corporation	20191223	94.41	95.46	93.35	95.39	533327	92.6975	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20191223	26.8	26.94	26.56	26.74	367700	26.1579	down	down	correct
OVV.US	Ovintiv Inc	20191223	4.33	4.52	4.32	4.52	2762394	20.9382	up	up	correct
OXM.US	Oxford Industries Inc	20191223	76.98	77.31	75.12	75.32	94021	72.4302	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191223	39.01	39.72	38.99	39.71	10019939	38.4081	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191223	119.36	119.48	118.36	118.98	111790	115.0684	down	down	correct
PACK.US	Ranpak Holdings Corp	20191223	7.42	7.88	7.37	7.75	333644	7.75	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20191223	51.69	51.81	50.59	50.68	254103	48.8602	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191223	33.2	34.05	33.2	33.8	3617842	33.8	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20191223	15.58	15.67	15.55	15.55	7445	14.4044	down	down	correct
PAM.US	Pampa Energía S.A	20191223	15.77	16.36	15.7401	16.29	516215	16.29	up	up	correct
PAR.US	PAR Technology Corporation	20191223	30.81	31.13	30.53	30.73	208938	30.73	down	down	correct
PARR.US	Par Pacific Holdings Inc	20191223	24.55	24.99	24.48	24.9	210628	24.9	up	up	correct
PAYC.US	Paycom Software Inc	20191223	263.94	268.55	263.81	265.02	407053	265.02	up	up	correct
PB.US	Prosperity Bancshares Inc	20191223	72.4	72.4	71.1	71.46	290455	67.2651	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191223	37.1	37.36	36.835	37.03	977841	32.1087	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191223	26.24	26.24	26.1	26.24	4450	22.9514
PBF.US	PBF Energy Inc	20191223	31.61	32.5	31.24	31.97	879645	31.622	up	up	correct
PBFX.US	PBF Logistics LP	20191223	20.74	20.98	20.71	20.8	67707	16.9693	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191223	40.25	40.25	39.69	39.74	280974	39.74	down	down	correct
PBI.US	Pitney Bowes Inc	20191223	4.06	4.11	4	4.02	3295014	3.7287	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191223	15.69	15.89	15.65	15.88	12685600	12.7621	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191223	14.76	14.95	14.73	14.93	2185975	12.9767	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191223	4.12	4.24	4.09	4.19	194398	3.7037	up	up	correct
PBY.US	Prospect Capital Corporation	20191223	25.62	25.75	25.5501	25.57	6432	23.3011	down	down	correct
PCF.US	High Income Securities Fund	20191223	8.95	8.9569	8.92	8.9467	10460	7.1673	down	down	correct
PCG.US	PG&E Corporation	20191223	10.92	11.38	10.77	10.94	9931314	10.94	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191223	25.09	25.21	25.09	25.12	560958	20.6171	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191223	10	10.05	9.92	10.05	64035	9.2405	up	up	correct
PCM.US	PCM Fund Inc	20191223	11.49	11.49	11.42	11.45	29041	9.5733	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191223	18.77	18.812	18.65	18.67	79059	15.974	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20191223	19.98	20.1882	19.95	20.16	22121	19.3267	up	up	correct
PD.US	PagerDuty Inc	20191223	24.65	24.68	23.53	23.67	1003781	23.67	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191223	32.59	32.72	32.5601	32.67	260168	26.8793	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191223	22.17	22.25	21.84	21.93	816028	19.969	down	down	correct
PDS.US	Precision Drilling Corporation	20191223	1.38	1.47	1.38	1.47	52311	29.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191223	17.86	18.0004	17.779	17.95	78074	15.3408	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20191223	33.71	33.87	33.34	33.42	2104888	30.6325	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20191223	58.72	59	58.23	58.6	2461823	54.6501	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191223	5.43	5.51	5.1	5.18	1694630	4.6826	down	down	correct
PEN.US	Penumbra Inc	20191223	160.22	164.05	159.1	162.8	571999	162.8	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191223	16	16.17	16	16.11	160838	14.2832	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191223	15.52	15.55	15.26	15.35	16648	13.5891	down	down	correct
PFE.US	Pfizer Inc	20191223	39.42	39.515	39.13	39.32	16560687	34.4931	down	down	correct
PFGC.US	Performance Food Group Company	20191223	51.39	51.59	50.27	50.96	1060067	50.96	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191223	11.72	11.75	11.68	11.69	91264	9.6575	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20191223	10.55	10.56	10.51	10.52	213251	8.6783	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191223	12.26	12.277	12.205	12.25	14994	10.7329	down	up	incorrect
PFS.US	Provident Financial Services Inc	20191223	25.16	25.16	24.84	24.84	260637	22.4422	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191223	34.42	34.5335	33.07	33.17	287540	32.3254	down	down	correct
PG.US	The Procter & Gamble Company	20191223	125.52	125.82	124.685	124.9	6619662	118.9007	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191223	11.82	11.8518	11.69	11.69	65713	9.7775	down	down	correct
PGR.US	The Progressive Corporation	20191223	71.86	71.91	71.1686	71.69	2831895	64.8248	down	down	correct
PGRE.US	Paramount Group Inc	20191223	13.84	13.92	13.7	13.81	607348	12.8118	down	up	incorrect
PGTI.US	PGT Innovations Inc	20191223	15.3	15.33	14.91	14.99	323562	14.99	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20191223	20.83	20.83	20.36	20.52	33734	17.4141	down	down	correct
PH.US	Parker	20191223	207.35	208.51	206.54	208.19	548805	201.8037	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191223	10.87	10.9467	10.76	10.8475	34685	9.4287	down	down	correct
PHG.US	Koninklijke Philips N.V	20191223	48.61	48.89	48.59	48.85	339823	46.0132	up	up	correct
PHI.US	PLDT Inc	20191223	19.7	19.81	19.565	19.59	176075	17.1499	down	down	correct
PHK.US	PIMCO High Income Fund	20191223	7.5	7.52	7.48	7.48	606730	6.1402	down	down	correct
PHM.US	PulteGroup Inc	20191223	39.63	39.76	38.81	38.9	2155438	37.9888	down	down	correct
PHR.US	Phreesia Inc	20191223	26	26.425	25.65	26.14	309761	26.14	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191223	9.44	9.48	9.4166	9.46	165982	7.822	up	up	correct
PHX.US	PHX Minerals Inc	20191223	10.95	11.06	10.5	10.99	30937	10.6349	up	up	correct
PII.US	Polaris Inc	20191223	99.51	101.67	98.46	101.53	633169	96.8481	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191223	4.78	4.84	4.755	4.83	198303	4.1665	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20191223	18.9	18.929	18.85	18.86	37802	16.6848	down	down	correct
PING.US	Ping Identity Holding Corp	20191223	25	25.45	23.71	24.03	1209758	24.03	down	down	correct
PINS.US	Pinterest Inc	20191223	19.05	19.13	18.32	18.39	9233174	18.39	down	down	correct
PIPR.US	Piper Sandler Companies	20191223	80.3	80.71	79.39	80	114400	74.3543	down	down	correct
PJT.US	PJT Partners Inc	20191223	44.37	44.565	43.89	44.21	139479	42.2772	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191223	26.09	26.12	25.79	26.12	1354035	24.1597	up	up	correct
PKE.US	Park Aerospace Corp	20191223	16.46	16.46	16.12	16.2	73049	14.3681	down	down	correct
PKG.US	Packaging Corporation of America	20191223	112.39	113.06	111.68	113.04	442410	106.3949	up	up	correct
PKI.US	PerkinElmer Inc	20191223	96.9	97.27	96.4	97.21	277971	96.7599	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20191223	27.54	27.58	27.5166	27.56	47070	22.9554	up	up	correct
PKX.US	POSCO	20191223	52.08	52.15	51.82	52.14	155297	48.9872	up	up	correct
PLAN.US	Anaplan Inc	20191223	52.57	53	51.6	52.82	1762545	52.82	up	up	correct
PLD.US	Prologis Inc	20191223	88.26	88.43	87.3895	87.6	1637093	83.6745	down	down	correct
PLNT.US	Planet Fitness Inc	20191223	74.11	74.59	73.28	74.17	523705	74.17	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191223	56.33	56.33	55.23	55.45	65346	52.1951	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20191223	18.73	18.82	18.58	18.59	76622	16.3176	down	down	correct
PM.US	Philip Morris International Inc	20191223	85.59	86.14	85.52	86.02	3992578	76.6874	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20191223	14.99	15.0181	14.98	14.99	45027	14.2573
PML.US	PIMCO Municipal Income Fund II	20191223	15.78	15.95	15.77	15.95	91932	15.2013	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191223	8.02	8.02	7.97	8	76943	7.2673	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20191223	13.2	13.23	13.165	13.19	27988	11.8796	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20191223	22.65	22.74	22.58	22.66	1522026	18.7846	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20191223	12.51	12.54	12.46	12.54	71139	11.9826	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191223	160.08	160.64	158.92	159.53	1253567	149.1602	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191223	13.93	13.98	13.9172	13.9661	5940	13.3936	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191223	11.86	11.88	11.83	11.88	36940	11.3916	up	up	correct
PNM.US	PNM Resources Inc	20191223	51.25	51.36	50.26	50.3	355057	47.7016	down	down	correct
PNR.US	Pentair plc	20191223	45.86	46.09	45.4	45.92	792553	44.5381	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191223	90.34	90.34	88.74	88.98	744987	82.0348	down	down	correct
POLY.US	Plantronics Inc	20191223	26.86	26.89	26.37	26.48	416794	26.1999	down	down	correct
POR.US	Portland General Electric Company	20191223	56.84	56.84	55.764	55.98	424126	51.5723	down	down	correct
POST.US	Post Holdings Inc	20191223	108.52	108.52	107.52	108.07	407486	108.07	down	down	correct
PPG.US	PPG Industries Inc	20191223	132.55	133.21	131.84	133.01	1194892	128.706	up	up	correct
PPL.US	PPL Corporation	20191223	35.91	35.96	35.42	35.66	3747163	31.838	down	down	correct
PPT.US	Putnam Premier Income Trust	20191223	5.47	5.49	5.43	5.44	159871	4.6572	down	down	correct
PRA.US	ProAssurance Corporation	20191223	37.04	37.12	36.45	36.61	222825	35.2301	down	down	correct
PRG.US	PROG Holdings Inc	20191223	59.0949	59.3247	57.8858	58.2055	452982	49.1739	down	down	correct
PRGO.US	Perrigo Company plc	20191223	53.75	54.69	53.64	53.94	1012556	51.8132	up	up	correct
PRI.US	Primerica Inc	20191223	133.57	133.57	132.165	132.93	160302	129.6301	down	down	correct
PRLB.US	Proto Labs Inc	20191223	99.15	101.94	98.0638	101.32	153267	101.32	up	up	correct
PRMW.US	Primo Water Corporation	20191223	13.49	13.58	13.45	13.5	387795	13.0888	up	up	correct
PRO.US	PROS Holdings Inc	20191223	61.25	61.68	60.72	61.51	128609	61.51	up	down	incorrect
PRS.US	Prudential Financial Inc	20191223	27.3	27.39	27.29	27.34	26423	24.6777	up	up	correct
PRT.US	PermRock Royalty Trust	20191223	5.78	5.86	5.77	5.85	39591	5.0965	up	up	correct
PRTY.US	Party City Holdco Inc	20191223	2.04	2.14	2.01	2.12	3701701	2.12	up	up	correct
PRU.US	Prudential Financial Inc	20191223	94.65	94.85	93.54	94.28	1763273	84.5498	down	down	correct
PSA.US	Public Storage	20191223	212.14	213	209.31	210.23	1094972	196.9185	down	down	correct
PSB.US	PZ	20191223	24.7	24.808	24.695	24.79	213720	22.818	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191223	31.55	31.8771	31.098	31.58	38343	26.861	up	up	correct
PSN.US	Parsons Corporation	20191223	40.91	42.02	40.537	41.95	155897	41.95	up	down	incorrect
PSO.US	Pearson plc	20191223	8.38	8.455	8.38	8.43	405365	7.9122	up	down	incorrect
PSTG.US	Pure Storage Inc	20191223	17.01	17.2	16.94	17	3517966	17	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191223	16.55	16.7	16.5	16.66	6300	15.1238	up	up	correct
PSX.US	Phillips 66	20191223	113.4	113.67	112.21	112.67	1937506	102.0929	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20191223	62.02	62.65	60.67	61.02	664600	49.8615	down	down	correct
PTR.US	PetroChina Company Limited	20191223	49.16	49.54	48.99	49.53	147033	42.9466	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191223	18.75	18.9	18.73	18.88	871260	15.8562	up	up	correct
PUK.US	Prudential plc	20191223	37.08	37.16	36.92	37.14	386277	34.8568	up	up	correct
PUKPRA.US	PUKPRA	20191223	27.5	27.5	27.2822	27.5	9980	25.1552
PUMP.US	ProPetro Holding Corp	20191223	10.98	11.365	10.75	11.28	1652129	11.28	up	up	correct
PVG.US	Pretium Resources Inc	20191223	10.39	10.81	10.33	10.75	1233557	10.75	up	down	incorrect
PVH.US	PVH Corp	20191223	105.29	105.42	104.09	104.9	674585	104.7488	down	up	incorrect
PVL.US	Permianville Royalty Trust	20191223	1.9	1.9	1.83	1.8499	72672	1.5929	down	down	correct
PWR.US	Quanta Services Inc	20191223	41.38	41.4994	40.82	41.27	1013519	40.9513	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191223	147.76	151.29	147.3	150.93	1475154	141.3858	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191223	9.52	9.56	9.45	9.52	25178	9.1175
PYS.US	PPlus Trust Series RRD	20191223	20.31	20.4011	18.82	20.25	4450	17.1673	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20191223	11.33	11.37	11.31	11.37	40722	10.8918	up	up	correct
PZN.US	Pzena Investment Management Inc	20191223	8.83	8.8689	8.68	8.71	79710	7.8204	down	down	correct
QD.US	Qudian Inc	20191223	4.79	4.805	4.53	4.59	4304381	4.59	down	down	correct
QGEN.US	QIAGEN N.V	20191223	41.5	41.5	40.925	41.15	1820698	41.15	down	down	correct
QSR.US	Restaurant Brands International Inc	20191223	65.12	65.31	64.29	64.3	1211633	59.7648	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191223	82.06	83.065	81.26	82.63	427384	82.63	up	up	correct
QUOT.US	Quotient Technology Inc	20191223	10.2	10.23	9.9	10.04	290077	10.04	down	down	correct
QVCC.US	QVCC	20191223	25.65	25.89	25.65	25.83	510100	23.1058	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191223	25.8	26	25.73	26	28842	22.8984	up	up	correct
R.US	Ryder System Inc	20191223	53.76	53.864	53.245	53.62	977262	49.2302	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191223	21.73	21.8033	21.68	21.71	199685	16.924	down	down	correct
RACE.US	Ferrari N.V	20191223	168	168.98	167.74	168.59	134279	166.4835	up	up	correct
RAD.US	Rite Aid Corporation	20191223	13.9	15.48	13.74	15.01	13996260	15.01	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191223	49.52	49.645	48.86	49.46	252467	49.46	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191223	43.47	43.68	43.16	43.2	249910	41.8617	down	down	correct
RBC.US	Regal Beloit Corporation	20191223	86.45	86.59	85.8	86.2	144591	84.1089	down	up	incorrect
RC.US	Ready Capital Corporation	20191223	15.58	15.6	15.48	15.55	442476	12.1423	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191223	26.58	26.58	25.83	26.4	25278	23.563	down	down	correct
RCB.US	Ready Capital Corporation	20191223	26.27	26.4	26.258	26.31	11000	24.9265	up	up	correct
RCF.US	UN	20191223	44.95	45.35	44.8	45.05	388765	45.05	up	up	correct
RCI.US	Rogers Communications Inc	20191223	49.59	49.59	49.07	49.41	259771	45.3511	down	down	correct
RCL.US	Royal Caribbean Group	20191223	130.95	134	130.81	133.4	1743700	132.0889	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191223	9.23	9.24	9.11	9.14	151016	7.6612	down	down	correct
RCUS.US	Arcus Biosciences Inc	20191223	9.53	10.05	9.2	9.86	82579	9.86	up	up	correct
RDN.US	Radian Group Inc	20191223	25.42	25.42	25.09	25.15	907097	23.8462	down	down	correct
RDS.US	B	20191223	58.94	59.595	58.88	59.58	1751856	56.6793	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191223	41	41.06	40.61	40.79	73299	40.125	down	up	incorrect
RE.US	Everest Re Group Ltd	20191223	278.71	278.71	272.41	273.5	261842	259.7101	down	up	incorrect
RELX.US	RELX PLC	20191223	24.88	24.98	24.82	24.98	304737	23.7211	up	up	correct
RENN.US	Renren Inc	20191223	0.76	0.79	0.752	0.785	71252	2.355	up	down	incorrect
RES.US	RPC Inc	20191223	4.78	5.06	4.73	5.05	1307567	5.05	up	up	correct
REV.US	Revlon Inc	20191223	22.48	22.48	21.6749	21.9	63091	21.9	down	up	incorrect
REVG.US	REV Group Inc	20191223	12.68	12.95	12.4	12.95	334749	12.6736	up	up	correct
REX.US	REX American Resources Corporation	20191223	82.14	82.755	81.41	82.18	48026	82.18	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20191223	45.2	45.27	44.66	44.8	391934	43.1741	down	down	correct
REZI.US	Resideo Technologies Inc	20191223	11.92	12.14	11.78	11.99	2243078	11.99	up	up	correct
RF.US	Regions Financial Corporation	20191223	17.27	17.28	17.11	17.17	7879597	15.9049	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191223	14.5	14.59	14.46	14.49	62278	12.4324	down	down	correct
RFL.US	Rafael Holdings Inc	20191223	17.37	19.758	17.08	18.53	64954	18.53	up	up	correct
RFP.US	Resolute Forest Products Inc	20191223	4.04	4.04	3.92	3.94	633485	3.6518	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20191223	164.77	164.77	161.87	162.88	284868	154.8321	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191223	47.23	47.4868	46.9	47.06	102210	41.4223	down	down	correct
RGS.US	Regis Corporation	20191223	17.65	17.72	17.21	17.62	318158	17.62	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191223	11.52	11.58	11.49	11.57	25889	8.9916	up	down	incorrect
RH.US	RH	20191223	221.98	223.1897	218.5	222.95	639230	222.95	up	up	correct
RHI.US	Robert Half International Inc	20191223	62.32	62.36	61.83	62.14	544813	59.7007	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191223	87.6	87.91	86.86	87.13	143692	83.8878	down	down	correct
RIG.US	Transocean Ltd	20191223	5.91	6.56	5.91	6.54	20574020	6.54	up	up	correct
RIO.US	Rio Tinto Group	20191223	58.77	59.13	58.75	58.97	1459921	49.0134	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20191223	16.12	16.21	16.098	16.18	73288	12.3078	up	up	correct
RJF.US	Raymond James Financial Inc	20191223	90.68	90.74	89.96	90.44	400787	58.308	down	down	correct
RL.US	Ralph Lauren Corporation	20191223	118.49	118.76	116.86	117.79	593046	113.8955	down	down	correct
RLGY.US	Realogy Holdings Corp	20191223	9.77	9.78	9.22	9.58	3328679	9.58	down	down	correct
RLI.US	RLI Corp	20191223	91.49	91.49	89.94	89.95	216982	85.7229	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20191223	18.04	18.125	17.925	18.05	1643062	17.6123	up	up	correct
RM.US	Regional Management Corp	20191223	30.69	30.98	30.15	30.36	43610	29.5128	down	down	correct
RMD.US	ResMed Inc	20191223	155.53	156.42	155	155.69	409085	153.2911	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191223	22.29	22.34	22.11	22.11	10150	19.3008	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191223	19.64	19.71	19.55	19.6	91300	17.4355	down	up	incorrect
RMO.US	Romeo Power Inc	20191223	9.99	9.99	9.99	9.99	763	9.99
RMPL.US	P	20191223	26.1	26.1	26.0226	26.0226	1358	26.0226	down	down	correct
RMT.US	Royce Micro	20191223	8.48	8.56	8.4548	8.54	99802	7.3641	up	down	incorrect
RNG.US	RingCentral Inc	20191223	169	169.9939	168.23	168.87	523987	168.87	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20191223	7	7	6.27	6.65	45154	6.65	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191223	23.5	23.67	23.5	23.58	128683	20.6694	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191223	199.15	199.15	193.39	193.58	172896	190.2093	down	down	correct
ROG.US	Rogers Corporation	20191223	129.06	130.55	128.25	129.04	81684	129.04	down	down	correct
ROK.US	Rockwell Automation Inc	20191223	201.92	204.515	200.83	204.3	1001576	197.3736	up	up	correct
ROL.US	Rollins Inc	20191223	33.39	33.55	33.11	33.38	1387639	21.8802	down	down	correct
ROP.US	Roper Technologies Inc	20191223	354.11	355.6399	351.82	354.38	307280	350.5609	up	up	correct
RPM.US	RPM International Inc	20191223	74.74	75.25	74.09	75.24	487470	72.5107	up	up	correct
RPT.US	RPT Realty	20191223	14.65	14.67	14.42	14.52	422324	13.552	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191223	14.69	14.79	14.61	14.74	339177	12.8463	up	down	incorrect
RRC.US	Range Resources Corporation	20191223	4.7	4.9	4.67	4.84	10572690	4.84	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191223	4.07	4.22	3.96	4.12	1520494	4.08	up	up	correct
RRX.US	Regal Beloit Corporation	20191223	86.45	86.59	85.8	86.2	144591	84.1089	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20191223	121.25	121.26	120.41	120.83	355161	115.9256	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20191223	18.18	18.18	18	18.115	133200	14.5164	down	down	correct
RSG.US	Republic Services Inc	20191223	89.35	89.57	88.94	89.41	1149919	86.2755	up	up	correct
RTX.US	Raytheon Technologies Corporation	20191223	149.96	150.5511	149.56	149.82	2745246	89.5105	down	down	correct
RVI.US	Retail Value Inc	20191223	6.8891	7.0381	6.8232	6.9118	418486	-22.6653	up	up	correct
RVLV.US	Revolve Group Inc	20191223	19.5	19.7	18.26	18.33	2096534	18.33	down	up	incorrect
RVT.US	Royce Value Trust Inc	20191223	14.85	14.95	14.72	14.89	306548	12.599	up	up	correct
RWT.US	Redwood Trust Inc	20191223	16.65	16.71	16.47	16.5	683534	14.3408	down	down	correct
RXN.US	Rexnord Corporation	20191223	33.03	33.07	32.78	33.06	430833	32.5645	up	up	correct
RY.US	Royal Bank of Canada	20191223	79.27	79.28	78.69	78.71	581475	72.5399	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20191223	4	4	3.67	3.89	873786	3.89	down	up	incorrect
RYB.US	RYB Education Inc	20191223	5.6	5.73	5.47	5.68	20122	5.68	up	up	correct
RYI.US	Ryerson Holding Corporation	20191223	11.76	12.13	11.76	12.12	102902	12.0407	up	down	incorrect
RYN.US	Rayonier Inc	20191223	32.77	33.09	32.51	32.78	329752	30.5027	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191223	27.88	27.91	27.79	27.9	12980	24.7989	up	up	correct
SA.US	Seabridge Gold Inc	20191223	12.64	13.29	12.64	13.27	524748	13.27	up	down	incorrect
SAFE.US	Safehold Inc	20191223	39.7	39.72	38.49	39.17	135539	38.3523	down	down	correct
SAH.US	Sonic Automotive Inc	20191223	31.9	31.9	29.75	29.83	396227	29.1669	down	down	correct
SAIC.US	Science Applications International Corporation	20191223	87.85	89.89	86.38	89.49	506390	86.3873	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20191223	23.88	24.19	23.66	24.04	1000033	24.04	up	up	correct
SAM.US	The Boston Beer Company Inc	20191223	378.55	378.55	370.52	372.91	107027	372.91	down	down	correct
SAN.US	Banco Santander S.A	20191223	4.14	4.16	4.12	4.14	6727068	4.0798
SAND.US	Sandstorm Gold Ltd	20191223	6.76	7.13	6.76	7.11	2424246	7.11	up	up	correct
SAP.US	SAP SE	20191223	133.16	134.33	133.0349	133.77	296775	129.736	up	up	correct
SAR.US	Saratoga Investment Corp	20191223	25.05	25.11	24.9	24.98	59644	21.8687	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20191223	41.45	41.79	41.0227	41.03	970745	41.03	down	down	correct
SB.US	Safe Bulkers Inc	20191223	1.74	1.76	1.71	1.73	182360	1.73	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20191223	244.71	249.19	244.07	248.8	23996810	248.8	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191223	17.85	18.13	17.83	18.04	917551	18.04	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191223	9.11	9.1656	9.11	9.12	20658	8.6137	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20191223	10.26	10.46	10.18	10.32	26841	10.32	up	up	correct
SBR.US	Sabine Royalty Trust	20191223	39.5	39.94	39.2	39.35	15505	33.4583	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191223	14.65	14.72	14.57	14.67	866443	14.0442	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191223	9.24	9.51	9.21	9.49	3014690	8.475	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191223	23.83	23.83	23.55	23.68	634749	22.2359	down	down	correct
SCCO.US	Southern Copper Corporation	20191223	42.35	42.68	42.25	42.67	458477	39.2814	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191223	15.31	15.31	14.93	15.07	93705	11.8384	down	up	incorrect
SCE.US	PL	20191223	23.15	23.44	23.15	23.43	18448	22.7974	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20191223	48.43	48.85	48.03	48.71	6931795	47.3347	up	up	correct
SCI.US	Service Corporation International	20191223	45.89	45.93	45.59	45.87	553135	44.3816	down	down	correct
SCL.US	Stepan Company	20191223	99.79	100.72	98.915	100.42	50353	98.328	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20191223	14.34	14.43	14.3088	14.35	94215	11.6701	up	up	correct
SCPE.US	WS	20191223	0.19	0.19	0.185	0.185	316700	0.185	down	down	correct
SCS.US	Steelcase Inc	20191223	21.65	21.695	21.23	21.32	913099	19.6259	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191223	21.35	21.7541	21.3	21.49	81334	18.4935	up	down	incorrect
SCX.US	The L.S. Starrett Company	20191223	5.81	5.87	5.6949	5.81	13421	5.81
SD.US	SandRidge Energy Inc	20191223	4.06	4.18	4.06	4.12	180472	4.12	up	down	incorrect
SDRL.US	Seadrill Limited	20191223	16.9	20.3	16.8	18.47	4574245	18.47	up	up	correct
SE.US	Sea Limited	20191223	38.72	39.36	38.52	38.85	2662907	38.85	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20191223	33.17	33.32	32.53	32.62	659366	32.62	down	down	correct
SEDA.US	UN	20191223	0.195	0.21	0.195	0.2	2752500	0.2	up	down	incorrect
SEE.US	Sealed Air Corporation	20191223	40.64	40.75	40.18	40.44	1005566	39.2051	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20191223	22.67	22.91	22.4258	22.86	621959	22.6219	up	up	correct
SF.US	Stifel Financial Corp	20191223	62.29	62.29	61.27	61.64	234801	40.2424	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191223	25.84	25.95	25.84	25.9	4841	24.2767	up	up	correct
SFE.US	Safeguard Scientifics Inc	20191223	11.46	11.46	11.17	11.24	90691	11.24	down	down	correct
SFL.US	SFL Corporation Ltd	20191223	14.58	14.68	14.51	14.67	454804	12.2247	up	up	correct
SFUN.US	Fang Holdings Limited	20191223	2.02	2.11	2	2.07	101384	20.7	up	up	correct
SG.US	Sweetgreen Inc.	20191223	8.5	8.53	8.5	8.5	3822	8.5
SGU.US	Star Group L.P	20191223	9.42	9.55	9.42	9.46	31490	8.4748	up	up	correct
SHAK.US	Shake Shack Inc	20191223	61.58	61.63	59.71	59.93	1643077	59.93	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191223	39.17	39.47	39.08	39.46	55022	36.3063	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191223	28.93	29.35	28.8823	29.3	54145	25.8844	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20191223	19.78	20.31	19.71	20.2	1156292	15.4468	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191223	14.38	14.41	14.28	14.36	1444103	13.6916	down	down	correct
SHOP.US	Shopify Inc	20191223	392.87	398.71	388.03	389.13	1429129	389.13	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191223	9.84	9.84	9.84	9.84	0	9.84
SHW.US	The Sherwin	20191223	581.91	584.19	579.46	583.26	232385	191.2009	up	down	incorrect
SI.US	Silvergate Capital Corporation	20191223	15.97	16.15	15.33	15.67	85600	15.67	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20191223	3.51	3.54	3.465	3.53	3942467	3.3808	up	up	correct
SIG.US	Signet Jewelers Limited	20191223	20.27	20.98	20.17	20.9	1336306	20.5067	up	up	correct
SII.US	Sprott Inc	20191223	2.229	2.2455	2.2	2.21	25564	20.8466	down	down	correct
SITC.US	SITE Centers Corp	20191223	13.62	13.64	13.43	13.47	979542	12.7694	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20191223	90.82	91.45	89.77	90.07	291526	90.07	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20191223	46.6	46.67	45.76	45.89	923162	45.4337	down	down	correct
SJI.US	South Jersey Industries Inc	20191223	32.38	32.49	32.03	32.3	967787	29.3249	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191223	26.056	26.36	25.97	26.262	22300	23.8768	up	up	correct
SJM.US	The J. M. Smucker Company	20191223	104.06	104.18	102.87	103.37	688612	97.2637	down	down	correct
SJR.US	Shaw Communications Inc	20191223	20.14	20.21	20.03	20.15	334721	18.4592	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191223	2.48	2.55	2.33	2.37	274989	1.9614	down	down	correct
SJW.US	SJW Group	20191223	71.34	71.34	69.69	69.91	55535	67.1742	down	down	correct
SKIL.US	Skillsoft Corp	20191223	10.271	10.271	10.245	10.245	2200	10.245	down	down	correct
SKM.US	SK Telecom Co.Ltd	20191223	23.25	23.42	23.21	23.37	186362	36.4219	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20191223	14.91	14.9524	14.5	14.5	4128916	12.9467	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191223	44.39	44.49	43.82	43.96	899496	43.96	down	down	correct
SKY.US	Skyline Champion Corporation	20191223	31.77	31.77	30.59	30.9	298724	30.9	down	down	correct
SLB.US	Schlumberger Limited	20191223	39.44	40.89	39.43	40.79	9912383	38.7528	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191223	5.78	6.26	5.75	6.25	2074829	6.1632	up	up	correct
SLF.US	Sun Life Financial Inc	20191223	45.73	45.73	45.19	45.38	328368	41.9365	down	down	correct
SLG.US	SL Green Realty Corp	20191223	91.102	91.612	90.442	91.232	577459	78.3439	up	up	correct
SM.US	SM Energy Company	20191223	10.58	10.97	10.54	10.87	2676436	10.7257	up	up	correct
SMAR.US	Smartsheet Inc	20191223	44	44	43.14	43.31	870570	43.31	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191223	7.44	7.44	7.39	7.42	761178	6.7886	down	down	correct
SMG.US	The Scotts Miracle	20191223	106.6	106.78	105.47	106.52	503712	100.7987	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191223	13.64	14.1	13.64	14.09	41771	14.09	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20191223	3.49	3.5249	3.38	3.42	490483	49.345	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191223	7.76	7.84	7.73	7.78	316842	107.9537	up	up	correct
SMP.US	Standard Motor Products Inc	20191223	54.19	54.19	53.06	53.23	47648	51.5683	down	down	correct
SNA.US	Snap	20191223	170.36	170.36	169.08	169.82	206160	161.1003	down	up	incorrect
SNAP.US	Snap Inc	20191223	15.55	15.59	15.23	15.49	19972575	15.49	down	up	incorrect
SNDR.US	Schneider National Inc	20191223	21.96	21.96	21.54	21.58	759072	19.3108	down	down	correct
SNN.US	Smith & Nephew plc	20191223	48.1	48.34	47.93	48.16	618443	46.1976	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191223	59.12	59.43	59	59.39	132775	50.081	up	up	correct
SNV.US	Synovus Financial Corp	20191223	38.74	38.75	38.28	38.66	1013657	35.4007	down	up	incorrect
SNX.US	TD SYNNEX	20191223	129.38	130	128.62	128.96	221955	63.8214	down	down	correct
SO.US	The Southern Company	20191223	63.76	63.95	63.14	63.26	3678510	58.1857	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191223	14.33	14.65	14.19	14.6	252218	13.064	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191223	26.3	26.33	26.1567	26.33	10307	23.8404	up	up	correct
SOL.US	ReneSola Ltd	20191223	1.43	1.45	1.375	1.42	85465	1.42	down	up	incorrect
SOLN.US	Southern Co	20191223	53.63	53.81	53.37	53.39	18100	46.7309	down	down	correct
SON.US	Sonoco Products Company	20191223	62.16	62.52	61.62	62.39	251714	58.6386	up	up	correct
SONY.US	Sony Group Corporation	20191223	67.81	68.17	67.6	68.08	601433	67.614	up	up	correct
SOR.US	Source Capital Inc	20191223	38.75	38.85	38.56	38.76	18589	33.4663	up	down	incorrect
SOS.US	SOS Limited	20191223	1.95	1.9558	1.84	1.9221	22387	1.9221	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191223	63.56	63.835	62.395	63.76	473250	60.6395	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191223	10.99	11	10.57	10.95	3763051	10.95	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191223	14.69	14.75	14.6684	14.71	16687	11.9039	up	up	correct
SPG.US	Simon Property Group Inc	20191223	145.62	146.25	144.3	144.97	1429620	129.4786	down	down	correct
SPGI.US	S&P Global Inc	20191223	272.92	273.435	270.9	271.37	1054441	267.0374	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20191223	22	22.28	21.95	22.23	290958	18.3586	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20191223	12.07	12.38	12.05	12.12	10283	12.12	up	up	correct
SPNT.US	SiriusPoint Ltd	20191223	10.47	10.52	10.41	10.51	538899	10.51	up	down	incorrect
SPOT.US	Spotify Technology S.A	20191223	150.4	152	149.78	150.42	939167	150.42	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20191223	75.93	76.38	74.57	74.86	1188383	74.6666	down	down	correct
SPXC.US	SPX Corporation	20191223	51.13	51.13	50.37	50.79	167973	50.79	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191223	16.31	16.34	16.25	16.28	29813	14.3017	down	down	correct
SQ.US	Square Inc	20191223	63.52	64.22	62.675	62.8	5405255	62.8	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191223	27.2618	27.6192	26.7555	27.5596	721099	26.4838	up	up	correct
SQNS.US	Sequans Communications S.A	20191223	3	3	2.89	2.97	49883	2.97	down	down	correct
SR.US	Spire Inc	20191223	84.37	84.37	82.3	83.26	213574	77.1359	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20191223	49.42	49.4998	48.37	48.51	947581	42.6335	down	down	correct
SRE.US	Sempra	20191223	151.98	151.98	150.21	150.56	1482193	139.4773	down	down	correct
SREA.US	Sempra Energy	20191223	26.6	26.67	26.52	26.65	123426	23.9301	up	up	correct
SRG.US	Seritage Growth Properties	20191223	40.63	40.86	40.455	40.66	143943	40.66	up	up	correct
SRI.US	Stoneridge Inc	20191223	30.43	30.495	30.02	30.13	146207	30.13	down	down	correct
SRL.US	Scully Royalty Ltd	20191223	11.72	11.76	11.53	11.67	3511	10.8056	down	down	correct
SRLP.US	Sprague Resources LP	20191223	17	17.315	16.7201	17.12	46820	13.0803	up	down	incorrect
SRT.US	StarTek Inc	20191223	7.9	8.07	7.84	8.04	22407	8.04	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191223	10.03	10.06	9.9	9.91	6425	33.6148	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20191223	79.73	80.215	79.33	79.59	272903	77.9433	down	down	correct
SSL.US	Sasol Limited	20191223	21.62	21.86	21.49	21.86	288006	21.86	up	up	correct
SSTK.US	Shutterstock Inc	20191223	42.67	43.23	42.42	42.94	123371	41.9549	up	up	correct
ST.US	Sensata Technologies Holding plc	20191223	53.82	53.88	53.14	53.74	434199	53.74	down	down	correct
STAG.US	STAG Industrial Inc	20191223	31.45	31.5	30.945	30.95	2090293	28.3299	down	up	incorrect
STAR.US	PI	20191223	25.401	25.45	25.401	25.45	721	21.8656	up	up	correct
STC.US	Stewart Information Services Corporation	20191223	41.47	41.47	40.96	41.23	107642	39.016	down	down	correct
STE.US	STERIS plc	20191223	150.1	152.86	149.6	151.48	786322	148.878	up	up	correct
STG.US	Sunlands Technology Group	20191223	2.4927	2.65	2.49	2.64	10281	33	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191223	23.76	23.7925	23.57	23.6	35726	20.5939	down	down	correct
STL.US	Sterling Bancorp	20191223	21.39	21.4	21.12	21.12	589798	20.4188	down	down	correct
STLA.US	Stellantis N.V	20191223	14.1274	14.1792	14.0709	14.118	3081787	11.9028	down	down	correct
STM.US	STMicroelectronics N.V	20191223	26.84	27.185	26.835	27.07	1994696	26.7386	up	up	correct
STN.US	Stantec Inc	20191223	27.89	28.22	27.89	28.15	33437	27.3389	up	up	correct
STNG.US	Scorpio Tankers Inc	20191223	36.97	38.53	36.85	38.19	1001291	36.2285	up	up	correct
STON.US	StoneMor Inc	20191223	1.33	1.335	1.2279	1.31	90584	1.31	down	down	correct
STOR.US	STORE Capital Corporation	20191223	37.32	37.4112	36.66	36.75	1480207	33.2951	down	down	correct
STT.US	State Street Corporation	20191223	79.22	79.69	78.9	79.45	1669639	74.8207	up	up	correct
STWD.US	Starwood Property Trust Inc	20191223	25.18	25.2	25.03	25.07	1101800	20.506	down	down	correct
STZ.US	Constellation Brands Inc	20191223	189.03	189.2	187.0101	188.04	804411	182.4251	down	down	correct
SU.US	Suncor Energy Inc	20191223	32.2	32.525	32.12	32.47	1593123	29.9888	up	up	correct
SUI.US	Sun Communities Inc	20191223	150.03	150.45	147.6	147.7	515772	141.5215	down	down	correct
SUM.US	Summit Materials Inc	20191223	24.77	24.77	23.51	23.66	888284	23.66	down	down	correct
SUN.US	Sunoco LP	20191223	30.55	31.13	30.47	30.88	302986	24.972	up	up	correct
SUP.US	Superior Industries International Inc	20191223	3.58	3.89	3.53	3.82	327631	3.82	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20191223	3.3	3.7	3.3	3.7	2186183	3.5806	up	up	correct
SUZ.US	Suzano S.A	20191223	9.78	9.93	9.655	9.8	124752	9.8	up	up	correct
SWCH.US	Switch Inc	20191223	14.96	15.05	14.75	14.85	401766	14.5548	down	down	correct
SWI.US	SolarWinds Corporation	20191223	18.4	18.51	18.22	18.29	292316	17.8637	down	down	correct
SWK.US	Stanley Black & Decker Inc	20191223	166.16	167.13	165.85	166.68	534214	161.1435	up	up	correct
SWM.US	Schweitzer	20191223	42.62	42.89	42.0221	42.34	152897	38.4402	down	down	correct
SWN.US	Southwestern Energy Company	20191223	2.3	2.4	2.29	2.38	20369328	2.38	up	up	correct
SWT.US	Stanley Black Decker Inc	20191223	109.235	109.58	109.13	109.58	6100	99.0513	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191223	76.49	76.56	75.16	75.82	204446	71.0124	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20191223	8.29	8.36	8.29	8.36	40132	7.3208	up	up	correct
SXC.US	SunCoke Energy Inc	20191223	5.99	6.11	5.985	6.06	654948	5.5075	up	up	correct
SXI.US	Standex International Corporation	20191223	81.04	81.04	79.81	80.16	42815	78.1452	down	down	correct
SXT.US	Sensient Technologies Corporation	20191223	65.57	65.9314	64.82	65.75	174166	62.6871	up	up	correct
SYF.US	Synchrony Financial	20191223	36.77	36.78	36.255	36.33	3005234	34.3397	down	down	correct
SYK.US	Stryker Corporation	20191223	211.22	212.99	209.82	212.54	1656736	207.8219	up	up	correct
SYY.US	Sysco Corporation	20191223	85.52	85.65	85.16	85.3	1460568	80.7287	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191223	13.61	13.63	13.5	13.61	74125	45.3312
TAC.US	TransAlta Corporation	20191223	7.04	7.15	6.95	6.97	240110	6.7576	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20191223	20.03	20.07	19.89	20.02	1055500	20.02	down	down	correct
TAL.US	TAL Education Group	20191223	47.53	47.99	47.34	47.54	1451798	47.54	up	down	incorrect
TALO.US	Talos Energy Inc	20191223	28.97	29.5	28.59	29.4	335170	29.4	up	up	correct
TAP.US	Molson Coors Beverage Company	20191223	54.04	54.25	52.86	53.05	2770923	51.6661	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191223	90.67	91.27	89.65	90.75	33259	90.75	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191223	26.37	26.54	26.37	26.54	59898	23.9929	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191223	27.28	27.46	27.2	27.46	43130	24.7674	up	down	incorrect
TBI.US	TrueBlue Inc	20191223	23.79	23.79	23.48	23.55	123545	23.55	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191223	40	40.58	39.51	39.52	1567	39.52	down	down	correct
TCN.US	Tricon Capital Group Inc	20191223	8.2705	8.2705	8.2705	8.2705	0	7.7309
TCS.US	The Container Store Group Inc	20191223	4.18	4.43	4.11	4.37	238838	4.085	up	up	correct
TD.US	The Toronto	20191223	56.13	56.25	55.81	55.92	679666	51.2323	down	down	correct
TDC.US	Teradata Corporation	20191223	26.81	27.1295	26.68	26.99	551708	26.99	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191223	19.16	19.23	19.11	19.14	63730	13.339	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20191223	592.19	596.99	590.7	593.03	375771	560.7882	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191223	25.35	25.38	25.3	25.3	6264	23.193	down	down	correct
TDOC.US	Teladoc Health Inc	20191223	81.58	83.105	81.46	82.79	636647	82.79	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20191223	24.93	25.04	24.68	24.82	648614	23.1935	down	down	correct
TDW.US	Tidewater Inc	20191223	18.59	19.09	18.5	18.83	112990	18.8086	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191223	345.33	348.67	344.45	347.64	262647	347.64	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20191223	16.43	16.55	16.32	16.55	202300	14.1934	up	down	incorrect
TECK.US	Teck Resources Limited	20191223	16.9	17.28	16.86	17.26	3242609	16.9225	up	up	correct
TEF.US	Telefónica S.A	20191223	7.14	7.2	7.12	7.13	1646913	5.951	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20191223	9.12	9.15	9.02	9.02	328460	7.6035	down	down	correct
TEL.US	TE Connectivity Ltd	20191223	96.11	96.12	95.06	95.08	964600	91.8643	down	down	correct
TEN.US	Tenneco Inc	20191223	13.24	13.72	13.21	13.61	1218765	13.61	up	up	correct
TEO.US	Telecom Argentina S.A	20191223	11.18	11.5122	10.98	11.29	267246	10.7255	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191223	9.98	10.09	9.76	9.96	16399770	9.96	down	down	correct
TEX.US	Terex Corporation	20191223	30.42	30.68	29.885	30.67	387933	30.1966	up	up	correct
TFC.US	Truist Financial Corporation	20191223	56.56	56.575	56.1	56.2	4842619	52.1623	down	down	correct
TFX.US	Teleflex Incorporated	20191223	373.99	375.6	369.58	374.31	135501	371.5112	up	up	correct
TG.US	Tredegar Corporation	20191223	21.83	22.06	21.74	22.02	80909	14.7104	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20191223	10.83	11.1	10.69	10.97	362641	10.8854	up	up	correct
TGI.US	Triumph Group Inc	20191223	26.6	26.77	25.975	26.52	298132	26.4632	down	down	correct
TGNA.US	TEGNA Inc	20191223	16.92	16.96	16.64	16.91	1435902	16.25	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20191223	15.88	16.0447	15.74	15.88	146783	13.56
TGS.US	Transportadora de Gas del Sur S.A	20191223	6.73	7.13	6.73	7.11	678939	7.11	up	up	correct
TGT.US	Target Corporation	20191223	129.47	129.54	128.01	128.34	4052836	124.0926	down	down	correct
THC.US	Tenet Healthcare Corporation	20191223	38.88	38.95	38.25	38.45	548411	38.45	down	down	correct
THG.US	The Hanover Insurance Group Inc	20191223	137.98	138.32	136.66	137.27	221441	131.0969	down	up	incorrect
THO.US	Thor Industries Inc	20191223	74.74	76.8	73.989	76.52	1036494	73.669	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191223	19.1	19.18	19.024	19.17	147336	16.8506	up	up	correct
THR.US	Thermon Group Holdings Inc	20191223	27.16	27.16	26.89	27.07	51868	27.07	down	down	correct
THS.US	TreeHouse Foods Inc	20191223	48.48	48.93	48.15	48.17	312623	48.17	down	down	correct
THW.US	Tekla World Healthcare Fund	20191223	13.97	13.97	13.88	13.92	185741	11.6465	down	down	correct
TIMB.US	W	20191223	18.78	18.78	18.55	18.68	859840	17.7934	down	down	correct
TISI.US	Team Inc	20191223	16.06	16.06	15.76	15.88	104838	15.88	down	down	correct
TJX.US	The TJX Companies Inc	20191223	59.99	60.24	59.83	60.04	3907721	58.9421	up	up	correct
TK.US	Teekay Corporation	20191223	5.48	5.59	5.41	5.42	816355	5.42	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191223	5.77	5.79	5.725	5.78	333801	5.2262	up	up	correct
TKR.US	The Timken Company	20191223	56.21	56.72	55.77	56.72	342925	54.666	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191223	28.68	28.68	28.52	28.59	97031	25.9528	down	down	correct
TLYS.US	Tilly's Inc	20191223	12.25	12.44	12.11	12.19	345990	9.5321	down	down	correct
TM.US	Toyota Motor Corporation	20191223	142.12	142.12	141.7	141.96	85899	135.2378	down	down	correct
TME.US	Tencent Music Entertainment Group	20191223	11.72	11.87	11.62	11.65	5631524	11.65	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191223	22.12	22.29	21.49	21.63	1247181	21.63	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191223	326.91	328.75	325.6	328.04	1319255	326.5967	up	down	incorrect
TMST.US	TimkenSteel Corporation	20191223	7.28	7.51	7.07	7.5	249115	7.5	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191223	38.38	38.71	38.14	38.25	946990	38.25	down	down	correct
TNC.US	Tennant Company	20191223	78.54	78.86	76.96	77.92	53046	76.0171	down	down	correct
TNET.US	TriNet Group Inc	20191223	56.7	56.81	55.72	56.77	284712	56.77	up	up	correct
TNK.US	Teekay Tankers Ltd	20191223	23.29	24.14	23.22	23.57	726577	23.57	up	up	correct
TNL.US	Travel + Leisure Co	20191223	51.16	51.82	51.04	51.79	594194	48.1007	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191223	4.19	4.27	4.16	4.24	802143	20.0556	up	down	incorrect
TOL.US	Toll Brothers Inc	20191223	39.91	40.15	39.31	39.57	1714812	38.5951	down	up	incorrect
TPB.US	Turning Point Brands Inc	20191223	26.69	27.11	26.5	26.85	75800	26.5	up	up	correct
TPC.US	Tutor Perini Corporation	20191223	13.19	13.245	13	13.1	640022	12.6448	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191223	15.76	15.88	15.49	15.55	1116892	15.55	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191223	761	785.01	761	783.7	33257	746.9078	up	down	incorrect
TPR.US	Tapestry Inc	20191223	26.81	27.38	26.78	27.09	3766158	26.3791	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191223	14.38	14.45	14	14.15	402208	11.2311	down	down	correct
TPX.US	Tempur Sealy International Inc	20191223	89.41	89.76	87.8	87.99	1475652	21.8219	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191223	17.21	17.35	17.21	17.33	58967	14.9143	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191223	34.0874	34.1747	33.5243	33.6116	67744	31.9051	down	up	incorrect
TRC.US	Tejon Ranch Co	20191223	16.43	16.49	16.3	16.35	77823	16.35	down	down	correct
TREC.US	Trecora Resources	20191223	7.1	7.14	7.01	7.02	26465	7.02	down	down	correct
TREX.US	Trex Company Inc	20191223	88.52	89.85	87.9	89.02	918338	44.51	up	up	correct
TRGP.US	Targa Resources Corp	20191223	39.62	40.61	39.62	40.28	2342720	38.1373	up	up	correct
TRI.US	Thomson Reuters Corporation	20191223	72.05	72.05	71.355	71.46	218205	68.9319	down	down	correct
TRN.US	Trinity Industries Inc	20191223	22.6	23.05	22.42	23.01	662813	21.4849	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20191223	53.26	53.3	52.63	52.68	223496	50.3415	down	up	incorrect
TROX.US	Tronox Holdings plc	20191223	11.59	11.82	11.48	11.74	1387182	11.1426	up	up	correct
TRP.US	TC Energy Corporation	20191223	53.01	53.31	52.78	53.23	2345274	46.9833	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191223	0.708	0.7099	0.669	0.6726	2414592	6.726	down	down	correct
TRTN.US	Triton International Limited	20191223	39.95	40.17	39.61	39.68	278685	35.7619	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191223	20.6	20.7	20.55	20.6	376795	14.9968
TRU.US	TransUnion	20191223	85.45	85.86	85.05	85.56	902200	84.9782	up	up	correct
TRV.US	The Travelers Companies Inc	20191223	136.8	136.8	135.58	136.23	1002953	129.6594	down	down	correct
TS.US	Tenaris S.A	20191223	22.44	22.815	22.43	22.81	1559006	21.0681	up	up	correct
TSE.US	Trinseo S.A	20191223	37.07	37.77	36.72	37.77	192306	35.0931	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191223	5.94	5.96	5.87	5.88	131344	5.386	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191223	21.59	21.63	21.45	21.5	161951	16.135	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191223	58.03	58.34	57.95	58.22	4022901	56.3196	up	up	correct
TSN.US	Tyson Foods Inc	20191223	90.82	92.08	89.815	91.39	2820807	86.9673	up	up	correct
TSQ.US	Townsquare Media Inc	20191223	9.76	10.06	9.6323	9.79	53692	9.5571	up	down	incorrect
TT.US	Trane Technologies plc	20191223	135.3	135.3	134.17	134.8	1192879	101.3104	down	up	incorrect
TTC.US	The Toro Company	20191223	79.35	80.05	79.14	79.56	396519	77.4102	up	up	correct
TTE.US	TotalEnergies SE	20191223	54.43	55.04	54.39	55.04	2000162	47.5999	up	up	correct
TTI.US	TETRA Technologies Inc	20191223	1.94	2.05	1.875	2.04	1010177	2.04	up	up	correct
TTM.US	Tata Motors Limited	20191223	12.44	12.58	12.44	12.49	984023	12.49	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191223	13.03	13.12	13.01	13.07	103874	47.2262	up	up	correct
TU.US	TELUS Corporation	20191223	9.6	9.625	9.585	9.605	591212	17.0331	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191223	16.57	17.89	16.43	17.75	622996	17.75	up	up	correct
TUP.US	Tupperware Brands Corporation	20191223	8.77	8.8299	8.275	8.48	1804264	8.48	down	down	correct
TV.US	Grupo Televisa S.A.B	20191223	11.59	11.775	11.58	11.75	570775	11.6694	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191223	26.51	26.68	26.51	26.68	9235	25.4299	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191223	25.71	25.71	25.56	25.56	9581	24.3504	down	down	correct
TWI.US	Titan International Inc	20191223	3.65	3.79	3.57	3.68	336967	3.6641	up	up	correct
TWLO.US	Twilio Inc	20191223	100.55	101.6	100.2	100.39	1409988	100.39	down	down	correct
TWN.US	The Taiwan Fund Inc	20191223	21.82	21.95	21.81	21.87	23547	16.5694	up	up	correct
TWO.US	Two Harbors Investment Corp	20191223	15.03	15.06	14.94	14.94	1488625	12.3471	down	down	correct
TWTR.US	Twitter Inc	20191223	32.13	32.8	31.99	32.43	13991870	32.43	up	up	correct
TX.US	Ternium S.A	20191223	21.96	22.27	21.8873	22.24	133897	20.6696	up	down	incorrect
TXT.US	Textron Inc	20191223	45.5	45.704	45.17	45.57	1882613	45.4163	up	up	correct
TY.US	Tri	20191223	28.22	28.3972	28.1	28.29	52736	26.2343	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191223	18.69	18.85	18.52	18.58	1073936	66.3576	down	down	correct
TYL.US	Tyler Technologies Inc	20191223	300.22	301.39	296.59	297.41	260716	297.41	down	down	correct
UA.US	Under Armour Inc	20191223	19.35	19.487	19.26	19.37	1098768	19.37	up	up	correct
UAA.US	Under Armour Inc	20191223	21.55	21.65	21.4232	21.55	2872652	21.55
UAN.US	CVR Partners LP	20191223	2.91	2.98	2.91	2.91	185237	27.1676
UBA.US	Urstadt Biddle Properties Inc	20191223	23.99	23.99	23.68	23.88	56162	21.6817	down	down	correct
UBER.US	Uber Technologies Inc	20191223	30.49	30.94	29.83	30.33	31212255	30.33	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20191223	19	19	18.7744	18.81	1004	17.0298	down	down	correct
UBS.US	UBS Group AG	20191223	12.46	12.5	12.41	12.43	2586286	11.4149	down	down	correct
UDR.US	UDR Inc	20191223	46.57	46.57	45.785	45.86	952432	42.7834	down	down	correct
UE.US	Urban Edge Properties	20191223	18.96	19.01	18.68	18.78	679386	17.2682	down	down	correct
UFI.US	Unifi Inc	20191223	25.77	25.77	24.92	25.16	61000	25.16	down	down	correct
UFS.US	Domtar Corporation	20191223	38.97	39.07	38.21	38.59	409786	37.3303	down	down	correct
UGI.US	UGI Corporation	20191223	45.12	45.28	44.27	44.7	1058714	41.6096	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191223	131.44	132.649	131.44	132.63	47143	132.63	up	up	correct
UGP.US	Ultrapar Participações S.A	20191223	6.13	6.2	6.09	6.18	1612104	5.8842	up	down	incorrect
UHS.US	Universal Health Services Inc	20191223	144.99	144.99	142.15	143.79	340699	142.7518	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191223	117.88	117.88	114.4057	114.75	47639	105.9982	down	down	correct
UI.US	Ubiquiti Inc	20191223	186.59	190.01	185.8	188.13	166518	185.5123	up	up	correct
UIS.US	Unisys Corporation	20191223	11.61	11.68	11.22	11.42	388165	11.42	down	down	correct
UL.US	Unilever PLC	20191223	57.35	57.38	56.81	56.85	968713	53.0944	down	down	correct
UMC.US	United Microelectronics Corporation	20191223	2.74	2.74	2.72	2.73	660985	2.5172	down	down	correct
UMH.US	UMH Properties Inc	20191223	16	16	15.76	15.77	140121	14.4239	down	down	correct
UNF.US	UniFirst Corporation	20191223	207	208	205.13	205.32	64814	203.2637	down	up	incorrect
UNFI.US	United Natural Foods Inc	20191223	8.17	8.24	7.885	8.19	1169499	8.19	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191223	293.43	295.845	292.81	295.09	2098950	286.2869	up	up	correct
UNM.US	Unum Group	20191223	29.43	29.6	29.24	29.42	1309076	26.4475	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191223	27.05	27.18	26.88	26.99	23278	23.9862	down	up	incorrect
UNP.US	Union Pacific Corporation	20191223	180.4	180.68	179	179.42	1888071	172.3572	down	down	correct
UNVR.US	Univar Solutions Inc	20191223	24.32	24.47	24.1	24.42	573281	24.42	up	down	incorrect
UPS.US	United Parcel Service Inc	20191223	118.23	119.4195	117.56	118.94	2048264	112.6782	up	up	correct
URI.US	United Rentals Inc	20191223	167	169.74	166.57	168.92	848277	168.92	up	up	correct
USA.US	Liberty All	20191223	6.76	6.77	6.72	6.75	566557	5.5308	down	down	correct
USAC.US	USA Compression Partners LP	20191223	16.9	17.38	16.84	17.31	188878	13.085	up	up	correct
USB.US	U.S. Bancorp	20191223	59.77	59.98	59.46	59.58	4971331	55.3312	down	up	incorrect
USDP.US	USD Partners LP	20191223	10	10	9.61	9.96	107888	7.9961	down	down	correct
USFD.US	US Foods Holding Corp	20191223	41.21	41.67	41.06	41.32	1051000	41.32	up	up	correct
USM.US	United States Cellular Corporation	20191223	35.43	35.43	34.62	35.16	136350	35.16	down	down	correct
USNA.US	USANA Health Sciences Inc	20191223	79.87	79.88	78.77	79.24	125668	79.24	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191223	113.81	115.75	112.49	114.84	75764	112.9461	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191223	5.09	5.27	5	5.17	194597	5.17	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191223	26.1	26.3	26.1	26.27	363964	22.6647	up	up	correct
UTI.US	Universal Technical Institute Inc	20191223	7.24	7.35	6.96	7.16	85421	7.16	down	down	correct
UTL.US	Unitil Corporation	20191223	63.08	63.1	61.4017	61.48	40004	57.551	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191223	29.49	29.66	29.18	29.27	203136	27.1436	down	down	correct
UVV.US	Universal Corporation	20191223	56.74	56.74	55.3	55.46	109002	49.0301	down	down	correct
V.US	Visa Inc	20191223	188.15	188.41	187	187.08	5832058	184.8011	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191223	129.57	129.57	128.155	129.11	219265	127.5435	down	down	correct
VALE.US	Vale S.A.	20191223	13.39	13.42	13.28	13.3	23768949	10.5468	down	down	correct
VAPO.US	Vapotherm Inc	20191223	11.58	11.86	11.29	11.73	121563	11.73	up	up	correct
VATE.US	Innovate Corp	20191223	2.22	2.27	2.13	2.15	295526	2.15	down	down	correct
VBF.US	Invesco Bond Fund	20191223	19.83	19.8395	19.67	19.67	19618	17.6642	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191223	10.33	10.37	10.2292	10.3381	27515	8.9489	up	up	correct
VCRA.US	Vocera Communications Inc	20191223	20.74	21.45	20.57	21.37	298764	21.37	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191223	12.63	12.74	12.63	12.7	91186	11.6526	up	up	correct
VEC.US	Vectrus Inc	20191223	50.67	50.67	46.02	50.32	151503	50.32	down	down	correct
VEDL.US	Vedanta Limited	20191223	8.39	8.46	8.38	8.41	568403	6.9556	up	down	incorrect
VEEV.US	Veeva Systems Inc	20191223	141	144.13	141	143.09	889253	143.09	up	up	correct
VER.US	VEREIT Inc	20191223	9.24	9.27	9.09	9.09	8609933	40.776	down	down	correct
VET.US	Vermilion Energy Inc	20191223	15.7	16.41	15.7	16.39	1121497	15.3197	up	up	correct
VFC.US	V.F. Corporation	20191223	97.55	98.4426	97.23	98.35	1831644	93.3576	up	up	correct
VGI.US	Virtus Global Multi	20191223	12.65	12.6658	12.55	12.6	66191	10.2602	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191223	12.71	12.73	12.7	12.72	117155	11.5515	up	up	correct
VGR.US	Vector Group Ltd	20191223	12.91	13	12.83	12.89	1187368	11.39	down	down	correct
VHC.US	VirnetX Holding Corp	20191223	3.96	4	3.87	3.92	240831	3.3624	down	down	correct
VHI.US	Valhi Inc	20191223	1.81	1.94	1.81	1.93	156929	22.116	up	down	incorrect
VICI.US	VICI Properties Inc	20191223	25.46	25.48	25.245	25.34	2799266	22.4914	down	down	correct
VIIX.US	VelocityShares VIX Short	20191223	31.77	32	31.77	31.99	10121	31.99	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191223	14.5	14.7	14.375	14.44	6498500	14.44	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191223	8.29	8.3	7.69	7.81	225590	7.81	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20191223	14.14	14.205	14.08	14.14	2128403	11.7618
VKQ.US	Invesco Municipal Trust	20191223	12.33	12.36	12.3	12.32	88652	11.1921	down	down	correct
VLO.US	Valero Energy Corporation	20191223	95.3	95.45	94.5	95.24	1910321	84.6879	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191223	10.82	10.86	10.61	10.63	104281	10.63	down	down	correct
VLT.US	Invesco High Income Trust II	20191223	14.15	14.1816	14.14	14.18	46004	11.9189	up	up	correct
VMC.US	Vulcan Materials Company	20191223	142.2	142.2	139.52	140.36	790297	137.7081	down	down	correct
VMI.US	Valmont Industries Inc	20191223	150.9	151.11	149.47	150.05	69728	146.1068	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191223	12.39	12.45	12.39	12.4	118278	11.2645	up	up	correct
VNCE.US	Vince Holding Corp	20191223	18.94	19.72	18.88	19.29	98408	19.29	up	up	correct
VNE.US	Veoneer Inc	20191223	16.03	16.285	15.96	16.12	314497	16.12	up	up	correct
VNO.US	Vornado Realty Trust	20191223	67.3	67.37	66.74	67.01	883718	58.3973	down	down	correct
VNTR.US	Venator Materials PLC	20191223	3.91	4.14	3.89	4.07	421846	4.07	up	up	correct
VOC.US	VOC Energy Trust	20191223	4.53	4.72	4.53	4.62	54456	3.7522	up	up	correct
VOYA.US	Voya Financial Inc	20191223	61.13	61.21	60.17	60.32	901120	59.1864	down	down	correct
VPG.US	Vishay Precision Group Inc	20191223	34.5	34.5	33.99	34.16	32075	34.16	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191223	13.16	13.19	13.16	13.18	24886	12.0094	up	up	correct
VRS.US	Verso Corporation	20191223	17.64	17.72	17.22	17.46	233150	13.1865	down	down	correct
VRT.US	Vertiv Holdings Co	20191223	10.98	11.03	10.92	10.95	223900	10.9399	down	down	correct
VRTV.US	Veritiv Corporation	20191223	20.34	20.99	20.265	20.39	112823	20.39	up	up	correct
VSH.US	Vishay Intertechnology Inc	20191223	21.27	21.32	21.11	21.3	673027	20.4687	up	up	correct
VST.US	Vistra Corp	20191223	24.07	24.08	23.55	23.65	4750975	22.2279	down	down	correct
VSTO.US	Vista Outdoor Inc	20191223	7.58	7.68	7.38	7.66	311543	7.66	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191223	11.1	11.17	11.075	11.15	445961	9.4948	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191223	13.56	13.6	13.49	13.6	30747	12.4808	up	down	incorrect
VTOL.US	Bristow Group Inc	20191223	10.09	10.38	10.03	10.27	30147	30.81	up	up	correct
VTR.US	Ventas Inc	20191223	57.61	57.67	56.9819	57.48	1642876	52.1147	down	down	correct
VVI.US	Viad Corp	20191223	67.76	68.49	67.02	68.34	82718	68.118	up	up	correct
VVR.US	Invesco Senior Income Trust	20191223	4.19	4.205	4.17	4.2	1694405	3.6378	up	up	correct
VVV.US	Valvoline Inc	20191223	21.6	21.68	21.361	21.45	648428	20.7036	down	down	correct
VZ.US	Verizon Communications Inc	20191223	62.01	62.1499	61.32	61.4	9478096	56.2783	down	down	correct
W.US	Wayfair Inc	20191223	84.8	89.15	84.25	89.06	1740198	89.06	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191223	76.61	78.07	76.49	77.86	935135	76.8759	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20191223	57.45	57.6	56.89	57.08	313360	55.0518	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191223	25.81	25.875	25.8	25.85	42256	23.2055	up	up	correct
WAT.US	Waters Corporation	20191223	234.01	234.31	232	232.99	403516	232.99	down	up	incorrect
WBK.US	Westpac Banking Corporation	20191223	16.6	16.72	16.6	16.67	380191	15.6046	up	up	correct
WBS.US	Webster Financial Corporation	20191223	53.45	53.73	52.9698	53.52	211124	49.3133	up	up	correct
WBT.US	Welbilt Inc	20191223	16.06	16.06	15.835	15.9	769095	15.9	down	down	correct
WCC.US	WESCO International Inc	20191223	56.15	56.15	55.53	55.71	263834	55.71	down	down	correct
WCN.US	Waste Connections Inc	20191223	90.77	91	90.13	90.26	482198	88.932	down	down	correct
WD.US	Walker & Dunlop Inc	20191223	65.91	66.53	65.63	65.84	171061	63.0219	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20191223	14.23	14.23	14.11	14.17	33613	12.6212	down	up	incorrect
WEC.US	WEC Energy Group Inc	20191223	92.93	92.937	91.15	91.48	1301948	86.4637	down	down	correct
WEI.US	Weidai Ltd	20191223	2.8465	2.8897	2.7741	2.88	38611	2.88	up	up	correct
WELL.US	Welltower Inc	20191223	80.54	80.82	79.56	79.85	1956282	73.8248	down	down	correct
WES.US	Western Midstream Partners LP	20191223	19.76	20.77	19.76	20.69	1774037	16.7942	up	down	incorrect
WEX.US	WEX Inc	20191223	206.77	206.77	204.93	205.85	122285	205.85	down	down	correct
WF.US	Woori Financial Group Inc	20191223	31.22	31.51	31.22	31.51	26402	28.4268	up	up	correct
WFC.US	Wells Fargo & Company	20191223	53.34	54	53.25	53.81	17638360	51.0348	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191223	44.43	44.43	44.43	44.43	0	43.4121
WGO.US	Winnebago Industries Inc	20191223	51.9	53.97	51.01	53.27	1217488	52.3676	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20191223	62.06	63.08	61.77	62.99	551200	61.4652	up	up	correct
WHD.US	Cactus Inc	20191223	33.86	34.64	33.76	34.59	273150	33.7821	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191223	31.35	31.4	30.37	30.62	62015	26.6386	down	up	incorrect
WHR.US	Whirlpool Corporation	20191223	148.5	148.92	144.91	145.48	444598	137.252	down	down	correct
WIA.US	Western Asset Inflation	20191223	12.09	12.0972	12.05	12.06	30542	10.0238	down	up	incorrect
WIT.US	Wipro Limited	20191223	3.86	3.88	3.83	3.83	527364	3.8079	down	down	correct
WIW.US	Western Asset Inflation	20191223	11.45	11.45	11.417	11.44	204712	10.2909	down	down	correct
WK.US	Workiva Inc	20191223	42.45	42.45	40.75	41.47	199513	41.47	down	down	correct
WLK.US	Westlake Chemical Corporation	20191223	69.15	69.98	68.91	69.88	262784	67.7319	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20191223	23.69	24.6	23.5801	24.42	250047	20.6549	up	up	correct
WM.US	Waste Management Inc	20191223	113.17	113.49	112.72	112.91	921226	109.0208	down	down	correct
WMB.US	The Williams Companies Inc	20191223	23.71	23.96	23.65	23.94	8580085	20.6909	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191223	10.67	10.73	10.6264	10.66	547277	9.3426	down	down	correct
WMK.US	Weis Markets Inc	20191223	39.75	40.13	39.465	40	74525	38.0826	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191223	39.92	39.92	39.22	39.25	235127	38.837	down	down	correct
WMT.US	Walmart Inc	20191223	120.2	120.69	119.01	119.03	4486275	115.243	down	up	incorrect
WNC.US	Wabash National Corporation	20191223	14.64	14.75	14.52	14.7	377718	13.9764	up	up	correct
WNS.US	WNS (Holdings) Limited	20191223	65.65	66.025	64.75	65.58	189394	65.58	down	down	correct
WOLF.US	Wolfspeed Inc	20191223	48.33	48.45	47.24	47.42	689584	47.42	down	down	correct
WOR.US	Worthington Industries Inc	20191223	43.03	43.19	42.53	42.76	164440	40.8123	down	down	correct
WOW.US	WideOpenWest Inc	20191223	6.9	7.03	6.7	7	371453	7	up	up	correct
WPC.US	W. P. Carey Inc	20191223	78.7	78.96	77.77	77.95	591958	69.1456	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20191223	27.47	28.5499	27.4	28.5	2952572	27.8246	up	up	correct
WPP.US	WPP plc	20191223	69.07	69.3	68.95	69.14	119831	62.583	up	up	correct
WRB.US	W. R. Berkley Corporation	20191223	69.15	69.285	68.13	68.4	435586	66.099	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191223	29.22	29.42	28.94	29.05	392362	26.5107	down	down	correct
WRI.US	Weingarten Realty Investors	20191223	31.29	31.31	30.87	30.94	498522	28.0398	down	down	correct
WRK.US	WestRock Company	20191223	42.6	43.29	42.572	43.18	2445596	41.1127	up	down	incorrect
WSM.US	Williams	20191223	73.08	73.87	73.045	73.61	699833	70.6174	up	up	correct
WSO.US	Watsco Inc	20191223	181	182.81	180.16	181.75	122943	170.1385	up	down	incorrect
WSR.US	Whitestone REIT	20191223	13.46	13.46	13.27	13.32	199910	11.8262	down	down	correct
WST.US	West Pharmaceutical Services Inc	20191223	151	151.83	149.5	151.21	155525	150.4365	up	up	correct
WTI.US	W&T Offshore Inc	20191223	5.35	5.5	5.24	5.48	1928881	5.48	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191223	1119.93	1126.54	1110	1113	8068	1110.699	down	down	correct
WTRG.US	Essential Utilities Inc	20191223	46.61	46.81	45.985	46.21	811429	44.2534	down	down	correct
WTRU.US	Aqua America Inc	20191223	62.86	62.86	61.76	61.867	2800	55.8406	down	down	correct
WTS.US	Watts Water Technologies Inc	20191223	99.68	100.86	98.8	100.42	84221	98.8127	up	down	incorrect
WTTR.US	Select Energy Services Inc	20191223	9.23	9.32	8.93	9.3	307005	9.3	up	up	correct
WU.US	The Western Union Company	20191223	27.37	27.46	27.075	27.14	3518621	24.9754	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191223	65.13	65.9	64.5	65.18	931437	63.8791	up	up	correct
WWW.US	Wolverine World Wide Inc	20191223	34.12	34.41	33.59	33.72	442457	32.7428	down	down	correct
WY.US	Weyerhaeuser Company	20191223	30.17	30.275	30.09	30.14	2724561	28.6586	down	down	correct
X.US	United States Steel Corporation	20191223	11.87	12.035	11.7	11.81	13522670	11.7156	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191223	8.05	8.08	8	8	150900	6.3907	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191223	21.94	21.96	21.74	21.81	455248	20.9674	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191223	3.92	3.97	3.87	3.9	130843	3.6401	down	down	correct
XL.US	XL Fleet Corp	20191223	9.85	9.85	9.85	9.85	600	9.85
XOM.US	Exxon Mobil Corporation	20191223	69.86	70.3	69.53	70.29	14173810	61.3209	up	up	correct
XPO.US	XPO Logistics Inc	20191223	79.0932	79.5329	77.8337	78.0936	564337	45.4561	down	down	correct
XPRO.US	Frank’s International NV	20191223	31.5	32.22	31.5	31.8	67783	31.8	up	down	incorrect
XYF.US	X Financial	20191223	1.75	1.82	1.73	1.82	46899	5.46	up	up	correct
XYL.US	Xylem Inc	20191223	78.84	78.97	78.09	78.95	663611	77.1829	up	up	correct
Y.US	Alleghany Corporation	20191223	800.06	800.821	791.956	794.49	47086	777.5579	down	up	incorrect
YCBD.US	PA	20191223	8.75	8.75	8.696	8.696	994	7.0206	down	down	correct
YELP.US	Yelp Inc	20191223	34	34.31	33.8	34.21	547836	34.21	up	down	incorrect
YETI.US	YETI Holdings Inc	20191223	34.77	35	34.17	34.31	838940	34.31	down	down	correct
YEXT.US	Yext Inc	20191223	14.11	14.605	13.96	14.49	1559367	14.49	up	up	correct
YPF.US	YPF Sociedad Anónima	20191223	11.25	11.605	11.17	11.32	4483039	11.32	up	up	correct
YRD.US	Yiren Digital Ltd	20191223	4.89	4.96	4.77	4.77	127926	4.77	down	down	correct
YUM.US	Yum! Brands Inc	20191223	100.87	100.89	99.775	99.81	1205555	96.3113	down	down	correct
YUMC.US	Yum China Holdings Inc	20191223	48.69	48.77	48.15	48.32	1173000	47.7044	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191223	150.79	151.29	149.76	151.24	917694	148.8397	up	down	incorrect
ZEN.US	Zendesk Inc	20191223	77.87	78.06	76.99	77.11	1336870	77.11	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20191223	12.58	12.88	11.6	11.86	488587	11.86	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191223	33.92	34.1	33.42	33.84	21200	33.84	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191223	23	23.145	22.87	23.08	2459429	22.6398	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191223	11.2	11.29	11.18	11.18	126041	8.9812	down	down	correct
ZTS.US	Zoetis Inc	20191223	132.71	133.06	131.39	132.37	1632282	130.8947	down	up	incorrect
ZUO.US	Zuora Inc	20191223	14.37	14.69	14.25	14.52	973851	14.52	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191223	33.03	33.07	32.78	33.06	430800	32.5386	up	up	correct
ZYME.US	Zymeworks Inc	20191223	45.38	45.6599	44.47	45.03	604717	45.03	down	down	correct