CollectAI

close-nyse_stocks

2019/12/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191226	85.31	85.64	85.09	85.45	649078	84.2418	up	up	correct
AA.US	Alcoa Corporation	20191226	21.5	21.7	21.245	21.45	4729679	21.4033	down	down	correct
AAIC.US	PC	20191226	21.36	21.4	21.36	21.4	11457	17.3248	up	up	correct
AAP.US	Advance Auto Parts Inc	20191226	160.53	161.0712	158.44	159.27	482321	155.6034	down	down	correct
AAT.US	American Assets Trust Inc	20191226	44.8	44.94	44.585	44.94	94964	42.2003	up	up	correct
AB.US	AllianceBernstein Holding L.P	20191226	30.2	30.43	30.1582	30.23	180160	25.3843	up	up	correct
ABB.US	ABB Ltd	20191226	23.93	24.08	23.9	24.06	984913	22.4003	up	up	correct
ABBV.US	AbbVie Inc	20191226	90.2	90.72	89.45	89.83	4066926	81.2221	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191226	85.54	85.67	84.9377	85.05	487220	82.3027	down	down	correct
ABEV.US	Ambev S.A	20191226	4.62	4.71	4.605	4.71	6616219	4.3969	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191226	114.91	114.91	113.005	114.05	42611	114.05	down	down	correct
ABM.US	ABM Industries Incorporated	20191226	38.21	38.66	37.945	38.62	357479	37.1193	up	down	incorrect
ABT.US	Abbott Laboratories	20191226	87.21	87.52	86.88	87.28	2033136	84.6174	up	down	incorrect
AC.US	Associated Capital Group Inc	20191226	38.85	39.61	38.85	39.3	6414	38.6946	up	up	correct
ACA.US	Arcosa Inc	20191226	45.21	45.46	44.765	45.09	186400	44.726	down	up	incorrect
ACC.US	American Campus Communities Inc	20191226	46.11	46.44	46.09	46.3	156871	42.2902	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20191226	9.55	9.55	9.37	9.39	179536	8.734	down	down	correct
ACEL.US	WS	20191226	11.96	12.29	11.89	12.13	41159	10.4835	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191226	8.21	8.38	8.21	8.3	24017	8.3	up	up	correct
ACM.US	AECOM	20191226	43.36	43.6	43.28	43.6	555875	43.6	up	up	correct
ACN.US	Accenture plc	20191226	211.61	212.12	211.26	212.05	1059826	206.1516	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191226	16.3	16.3646	16.25	16.32	268821	12.9985	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191226	25.06	25.0659	24.77	24.78	28551	17.903	down	down	correct
ADM.US	Archer	20191226	46.03	46.38	45.95	46.2	985139	43.6314	up	up	correct
ADNT.US	Adient plc	20191226	21.34	21.45	20.89	21.29	652200	21.29	down	up	incorrect
ADT.US	ADT Inc	20191226	7.77	7.86	7.68	7.78	745052	7.503	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191226	15.99	15.99	15.91	15.95	225672	12.931	down	down	correct
AEE.US	Ameren Corporation	20191226	75.84	75.91	75.31	75.64	639949	71.792	down	down	correct
AEFC.US	AEFC	20191226	25.86	25.88	25.8	25.8	44300	23.9383	down	down	correct
AEG.US	Aegon N.V	20191226	4.5	4.53	4.5	4.51	540191	4.2417	up	up	correct
AEL.US	PA	20191226	26.04	26.04	25.91	26.03	26545	23.452	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20191226	61.96	62.41	60.33	61.31	875910	58.9683	down	up	incorrect
AENZ.US	Aenza S.A.A	20191226	2.39	2.64	2.39	2.56	90002	2.56	up	up	correct
AEO.US	American Eagle Outfitters Inc	20191226	14.42	14.63	14.335	14.62	2428318	13.7433	up	up	correct
AER.US	AerCap Holdings N.V	20191226	62.44	62.61	62.11	62.5	792707	62.5	up	down	incorrect
AES.US	The AES Corporation	20191226	19.85	19.98	19.79	19.93	2223977	18.8061	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20191226	13.9	13.9	13.85	13.9	18882	13.2077
AFG.US	American Financial Group Inc	20191226	109.27	109.69	108.91	109.29	102457	84.2529	up	up	correct
AFGB.US	American Financial Group Inc	20191226	27.01	27.13	26.925	27.13	11129	25.0167	up	up	correct
AFGC.US	American Financial Group Inc	20191226	27.05	27.36	27	27.36	30710	24.7819	up	up	correct
AFI.US	Armstrong Flooring Inc	20191226	4.27	4.285	4.12	4.15	116728	4.15	down	down	correct
AFL.US	Aflac Incorporated	20191226	52.8	52.89	52.55	52.62	1830483	49.962	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191226	15.22	15.28	15.19	15.19	23695	13.2132	down	down	correct
AG.US	First Majestic Silver Corp	20191226	12.16	12.535	11.9	12.16	5947810	12.1463
AGCO.US	AGCO Corporation	20191226	77.59	78.23	77.215	77.84	284415	74.7016	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191226	10.43	10.46	10.38	10.43	20948	8.9643
AGI.US	Alamos Gold Inc	20191226	5.98	6.07	5.89	5.96	1541349	5.8292	down	down	correct
AGO.US	Assured Guaranty Ltd	20191226	49.15	49.63	49.13	49.21	481778	46.9955	up	up	correct
AGR.US	Avangrid Inc	20191226	50.65	50.71	50.32	50.57	385404	47.0685	down	down	correct
AGRO.US	Adecoagro S.A	20191226	8.57	8.69	8.44	8.49	333230	8.49	down	down	correct
AGS.US	PlayAGS Inc	20191226	11.7	11.89	11.7	11.79	382372	11.79	up	down	incorrect
AGX.US	Argan Inc	20191226	40.42	41.36	40.42	40.69	156224	37.2583	up	up	correct
AHH.US	PA	20191226	27.64	27.64	27.64	27.64	0	24.1302
AHL.US	PE	20191226	25.96	26.045	25.96	26	8578	23.2852	up	up	correct
AHT.US	PI	20191226	21.87	21.87	21.8	21.8285	21758	20.0843	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191226	23.76	23.8347	23.7	23.7	3795	20.6235	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20191226	15.23	15.23	15.01	15.09	60721	13.0429	down	down	correct
AIG.US	PA	20191226	27.48	27.48	27.25	27.25	13045	24.4726	down	down	correct
AIN.US	Albany International Corp	20191226	77.35	77.56	76.24	76.57	182553	74.6919	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191226	20	20	19.85	20	53400	14.8591
AIR.US	AAR Corp	20191226	47.94	48.05	45.98	46.42	243580	46.1686	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191226	66.96	67.35	66.78	66.94	88697	64.6544	down	down	correct
AIV.US	Apartment Investment and Management Company	20191226	5.461	5.4922	5.4395	5.4685	666199	5.058	up	up	correct
AIW.US	Arlington Asset Investment Corp	20191226	24.35	24.4808	24.35	24.4808	678	22.0474	up	up	correct
AIZ.US	Assurant Inc	20191226	129.36	129.65	128.67	129.07	199822	124.7373	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20191226	94.62	94.98	94.2	94.55	305009	91.7158	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191226	45.53	45.82	45.03	45.14	224349	40.676	down	down	correct
AJX.US	Great Ajax Corp	20191226	14.96	15.07	14.94	14.98	77106	12.9015	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191226	27.15	27.15	27.11	27.11	1100	23.3049	down	down	correct
AKO.US	B	20191226	16.5027	16.684	16.5027	16.684	367	15.0225	up	down	incorrect
AKR.US	Acadia Realty Trust	20191226	25.68	25.835	25.54	25.7	326697	24.3307	up	up	correct
AL.US	PA	20191226	27.24	27.24	27.05	27.23	7320	24.1051	down	down	correct
ALB.US	Albemarle Corporation	20191226	72.33	72.5	71.7	72.49	730343	70.7102	up	up	correct
ALC.US	Alcon AG	20191226	57.07	57.24	56.97	57	438274	56.8348	down	down	correct
ALE.US	ALLETE Inc	20191226	80.5	80.5	79.96	80.29	176832	74.2324	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20191226	20.75	20.84	20.65	20.73	146457	19.6743	down	down	correct
ALG.US	Alamo Group Inc	20191226	122.3	122.92	121.8	122.6	35346	121.5539	up	up	correct
ALIN.US	PE	20191226	22.58	22.64	22.15	22.17	19373	18.7917	down	down	correct
ALK.US	Alaska Air Group Inc	20191226	69.18	69.59	68.75	69.07	519598	68.6805	down	up	incorrect
ALL.US	The Allstate Corporation	20191226	111.16	112.12	111.14	111.6	822900	106.4012	up	up	correct
ALLE.US	Allegion plc	20191226	123.92	124.67	123.53	124.64	229116	121.7901	up	down	incorrect
ALLY.US	PA	20191226	26.11	26.14	26.02	26.07	321839	26.07	down	down	correct
ALP.US	PQ	20191226	26.9157	26.9157	26.584	26.61	2026	24.2254	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20191226	48.61	48.93	48.47	48.83	408000	47.0259	up	up	correct
ALV.US	Autoliv Inc	20191226	85.84	85.99	85.02	85.44	83420	82.7496	down	down	correct
ALX.US	Alexander's Inc	20191226	328.15	331	327.27	327.58	10479	287.0067	down	up	incorrect
AM.US	Antero Midstream Corporation	20191226	7.2	7.56	7.17	7.46	6309828	5.3438	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191226	21.74	21.74	21.44	21.505	228349	21.505	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20191226	7.55	7.56	7.32	7.34	3305908	7.2952	down	down	correct
AMCR.US	Amcor plc	20191226	10.82	10.88	10.77	10.85	2714500	9.9822	up	up	correct
AME.US	AMETEK Inc	20191226	100.14	100.14	99.23	100.07	621016	98.7033	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191226	85.71	85.84	84.35	84.74	593405	84.3567	down	up	incorrect
AMH.US	PH	20191226	26.89	26.91	26.61	26.91	16615	23.9578	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191226	28.74	28.95	28.25	28.95	72449	28.95	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20191226	61.29	61.87	61.25	61.57	105388	61.57	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191226	16.17	16.17	15.99	15.99	2807	15.1978	down	down	correct
AMP.US	Ameriprise Financial Inc	20191226	167.48	168.45	167.34	167.68	442966	160.4841	up	down	incorrect
AMPY.US	Amplify Energy Corp	20191226	6.78	6.78	6.56	6.58	195055	6.58	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20191226	8.87	9.18	8.7	8.9	267164	8.9	up	up	correct
AMRC.US	Ameresco Inc	20191226	17	17.3	16.9506	17.27	244898	17.27	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20191226	4.67	4.715	4.52	4.58	2000434	4.58	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20191226	226.69	227.87	225.57	227.87	1035327	219.2671	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191226	16.09	16.22	16.06	16.17	897939	15.3748	up	up	correct
AN.US	AutoNation Inc	20191226	48.99	49.07	48.18	48.6	371922	48.6	down	down	correct
ANET.US	Arista Networks Inc	20191226	204.64	205.8	204.21	205.61	1579088	51.4025	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20191226	17.03	17.45	17	17.4	1241884	17.1484	up	up	correct
ANH.US	PC	20191226	25.743	25.76	25.74	25.76	2641	22.9402	up	up	correct
ANTM.US	Anthem Inc	20191226	304.82	305.24	304.01	304.76	484570	297.1002	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191226	8.92	8.95	8.9	8.95	291366	7.658	up	up	correct
AON.US	Aon plc	20191226	208.05	208.33	206.92	207.95	628502	204.4315	down	down	correct
AOS.US	A. O. Smith Corporation	20191226	47.51	47.76	47.22	47.74	703632	45.9831	up	up	correct
AP.US	Ampco	20191226	3	3.1341	3	3.04	25565	3.04	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191226	32.18	32.34	32.03	32.3	305023	27.1116	up	up	correct
APD.US	Air Products and Chemicals Inc	20191226	236.31	236.31	234.8	236.08	344770	226.1601	down	down	correct
APG.US	APi Group Corporation	20191226	9.71	9.73	9.71	9.72	52825	9.72	up	up	correct
APH.US	Amphenol Corporation	20191226	107.56	108	106.95	107.99	846008	52.9688	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20191226	16.1	16.14	16.055	16.1	608044	15.7429
APO.US	PB	20191226	27.38	27.38	27.38	27.38	291	24.3063
APRN.US	Blue Apron Holdings Inc	20191226	7.68	7.72	7.39	7.47	94991	7.47	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20191226	13.32	13.4	13.03	13.16	335042	11.1791	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191226	14.12	14.2413	14.11	14.17	128664	12.9981	up	up	correct
AQNA.US	AQNA	20191226	28.24	28.29	28.15	28.25	10483	24.8706	up	up	correct
AQNB.US	AQNB	20191226	28.01	28.25	27.85	28.25	15900	25.2202	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20191226	19.69	19.7242	18.55	18.92	578403	18.92	down	up	incorrect
AR.US	Antero Resources Corporation	20191226	2.93	2.96	2.85	2.89	3973821	2.89	down	down	correct
ARC.US	ARC Document Solutions Inc	20191226	1.47	1.49	1.37	1.45	49987	1.3757	down	down	correct
ARCH.US	Arch Resources Inc	20191226	71.27	71.89	70.955	71.46	162713	70.5278	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191226	8.14	8.32	8.14	8.23	1683757	7.7804	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191226	15.11	15.15	15.07	15.07	50984	12.6968	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20191226	160.24	160.67	159.51	160.03	388143	152.0011	down	down	correct
ARES.US	Ares Management Corporation	20191226	34.86	34.97	34.51	34.79	212472	32.4439	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191226	25.6581	25.7	25.64	25.65	2876	22.5974	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191226	66.11	66.21	65.47	65.86	92550	62.413	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191226	18.73	18.9	18.73	18.82	820961	14.7378	up	up	correct
ARL.US	American Realty Investors Inc	20191226	15.2	16.34	15.2	16.3	3727	16.3	up	up	correct
ARLO.US	Arlo Technologies Inc	20191226	4.36	4.4395	4.35	4.39	449758	4.39	up	up	correct
ARMK.US	Aramark	20191226	43.67	43.95	43.46	43.75	1827275	42.5741	up	up	correct
AROC.US	Archrock Inc	20191226	10.05	10.07	9.98	10.05	640176	8.6034
ARW.US	Arrow Electronics Inc	20191226	84.62	84.85	84.4	84.78	188301	84.78	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20191226	13.48	13.61	13.4	13.48	159440	13.4521
ASC.US	Ardmore Shipping Corporation	20191226	8.98	9.41	8.98	9.04	96029	8.966	up	down	incorrect
ASG.US	Liberty All	20191226	6.44	6.5	6.42	6.49	59766	5.3077	up	up	correct
ASGN.US	ASGN Incorporated	20191226	70.79	71.31	70.545	71.15	245996	71.15	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191226	76.63	77.285	76.4	76.91	568852	74.813	up	up	correct
ASIX.US	AdvanSix Inc	20191226	20.72	20.86	20.41	20.5	93798	20.4467	down	down	correct
ASPN.US	Aspen Aerogels Inc	20191226	8.21	8.3	7.65	7.79	37326	7.79	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191226	187.64	189.63	185.4	189.2	16609	185.0407	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191226	5.54	5.56	5.51	5.55	246627	5.2154	up	up	correct
ATCO.US	PI	20191226	26.27	26.405	26.25	26.405	829	22.4313	up	up	correct
ATEN.US	A10 Networks Inc	20191226	7.03	7.09	6.93	6.99	185542	6.9689	down	down	correct
ATGE.US	Adtalem Global Education Inc	20191226	34.46	35.16	34.46	35.12	286303	35.12	up	up	correct
ATHM.US	Autohome Inc	20191226	81.68	82.91	81.68	82.53	305924	81.0667	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20191226	21.11	21.255	20.74	20.83	423166	20.83	down	down	correct
ATKR.US	Atkore Inc	20191226	40.7	40.9	40.36	40.47	178522	40.47	down	down	correct
ATO.US	Atmos Energy Corporation	20191226	110.93	110.98	110.1201	110.5	450481	105.9407	down	down	correct
ATR.US	AptarGroup Inc	20191226	114.74	114.86	113.8	114.82	110947	112.1659	up	up	correct
ATTO.US	Atento S.A	20191226	2.78	2.82	2.76	2.8	46918	14.0759	up	up	correct
ATUS.US	Altice USA Inc	20191226	27.16	27.31	26.98	27.28	894715	27.28	up	up	correct
AU.US	AngloGold Ashanti Limited	20191226	22	22.5	21.68	21.98	2229355	21.2954	down	up	incorrect
AUD.US	Audacy Inc	20191226	4.86	4.9	4.65	4.84	1080111	4.7993	down	up	incorrect
AUY.US	Yamana Gold Inc	20191226	3.87	3.99	3.85	3.9	16299879	3.758	up	down	incorrect
AVA.US	Avista Corporation	20191226	47.88	47.93	47.605	47.71	224986	43.992	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191226	8.73	8.86	8.71	8.77	143294	7.8415	up	up	correct
AVB.US	AvalonBay Communities Inc	20191226	208.49	208.89	207.09	208.32	275625	195.2897	down	down	correct
AVD.US	American Vanguard Corporation	20191226	19.28	19.355	19.17	19.34	75900	19.1917	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191226	15.42	15.52	15.42	15.5	66555	12.1754	up	up	correct
AVLR.US	Avalara Inc	20191226	75	75.98	73.95	74.27	716786	74.27	down	down	correct
AVNS.US	Avanos Medical Inc	20191226	33.85	33.88	33.45	33.66	177094	33.66	down	down	correct
AVNT.US	Avient Corporation	20191226	36.99	37.095	36.82	36.98	485800	35.2361	down	down	correct
AVTR.US	PA	20191226	18.17	18.3	18.06	18.14	1473608	13.5539	down	up	incorrect
AVY.US	Avery Dennison Corporation	20191226	133.23	133.64	132.25	133.08	828250	128.9022	down	down	correct
AVYA.US	Avaya Holdings Corp	20191226	13.18	13.6027	13.11	13.42	2970700	13.42	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191226	12.19	12.25	12.1829	12.23	226391	10.6553	up	up	correct
AWI.US	Armstrong World Industries Inc	20191226	94.55	95.22	93.41	93.96	97800	92.1578	down	down	correct
AWK.US	American Water Works Company Inc	20191226	121.5	122.2865	121.41	121.88	309552	118.3043	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191226	6.54	6.565	6.48	6.52	635529	5.4628	down	down	correct
AWR.US	American States Water Company	20191226	86.1	86.71	85.9	86.44	91085	83.6862	up	up	correct
AX.US	Axos Financial Inc	20191226	30.31	30.6	30.1	30.41	160179	30.41	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191226	10.66	10.66	10.41	10.58	777301	10.58	down	down	correct
AXP.US	American Express Company	20191226	124.98	125.437	124.53	125.41	1487824	121.7906	up	up	correct
AXR.US	AMREP Corporation	20191226	5.61	5.77	5.6	5.6	27776	5.6	down	down	correct
AXS.US	PE	20191226	26.32	26.32	26.2	26.2	15610	23.4574	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20191226	30.37	30.5	29.97	30.14	1029800	30.14	down	down	correct
AYI.US	Acuity Brands Inc	20191226	136.98	137.99	136.6	137.88	113717	136.7001	up	down	incorrect
AYX.US	Alteryx Inc	20191226	102.69	104.8	102.69	103.45	585917	103.45	up	up	correct
AZO.US	AutoZone Inc	20191226	1217.26	1220.38	1209.44	1210.72	146976	1210.72	down	up	incorrect
AZRE.US	Azure Power Global Limited	20191226	12.56	12.56	12.3101	12.5	10330	12.5	down	down	correct
AZUL.US	Azul S.A	20191226	42.52	42.63	42.08	42.24	717168	42.24	down	down	correct
AZZ.US	AZZ Inc	20191226	46.88	47.01	46.51	46.92	69796	45.3801	up	up	correct
B.US	Barnes Group Inc	20191226	62.04	62.17	61.65	62.04	46460	60.3381
BA.US	The Boeing Company	20191226	332.7	333.36	329.3	329.92	4601222	327.9687	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191226	214.65	216.99	214.33	216.38	6917445	216.38	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191226	14.29	14.31	14.27	14.31	5627	13.4488	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191226	71.22	71.64	70.82	71	385561	68.7146	down	down	correct
BAK.US	Braskem S.A	20191226	14.33	14.85	14.33	14.79	190030	12.9571	up	down	incorrect
BALY.US	Bally's Corporation	20191226	25.99	26.27	25.99	26.14	85804	26.14	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191226	57.3499	57.5782	57.1315	57.5087	715551	37.4608	up	up	correct
BANC.US	PE	20191226	26.37	26.44	26.37	26.44	1988	23.0466	up	up	correct
BAP.US	Credicorp Ltd	20191226	213.76	215.8	213.61	215.03	73738	191.781	up	up	correct
BAX.US	Baxter International Inc	20191226	84.85	84.91	83.86	84.33	838579	82.2303	down	down	correct
BB.US	BlackBerry Limited	20191226	6.39	6.51	6.35	6.43	3682868	6.43	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20191226	5.86	6.31	5.73	6.11	2562653	6.11	up	up	correct
BBD.US	Banco Bradesco S.A	20191226	7.3058	7.3967	7.2975	7.3884	10118011	6.8677	up	up	correct
BBDC.US	Barings BDC Inc	20191226	10.34	10.41	10.3	10.35	117228	8.8809	up	up	correct
BBDO.US	Banco Bradesco S.A	20191226	8.32	8.85	8.32	8.4	6494	7.8337	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191226	15.57	15.61	15.52	15.555	12606	14.5718	down	down	correct
BBL.US	BHP Group	20191226	46.92	47.155	46.8707	47.12	317543	40.3359	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191226	24.43	24.56	24.3702	24.55	102870	21.9958	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191226	42.22	42.53	42.21	42.53	10141	41.9901	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191226	5.58	5.6	5.5647	5.59	1935148	5.1395	up	up	correct
BBW.US	Build	20191226	3.1	3.17	3.1	3.14	65146	2.9569	up	up	correct
BBWI.US	Bath Body Works Inc	20191226	14.7736	14.9514	14.6604	14.8625	3688301	14.5615	up	up	correct
BBY.US	Best Buy Co. Inc	20191226	87.99	88.2	87.32	87.85	1343388	83.3975	down	down	correct
BC.US	PC	20191226	27.33	27.3373	27.05	27.2012	11012	24.4821	down	down	correct
BCC.US	Boise Cascade Company	20191226	37.56	37.87	37.32	37.32	121835	32.7671	down	down	correct
BCE.US	BCE Inc	20191226	46.35	46.35	45.905	46.11	552145	41.0503	down	up	incorrect
BCH.US	Banco de Chile	20191226	21.65	21.78	21.43	21.55	164332	19.8816	down	down	correct
BCO.US	The Brink's Company	20191226	91.33	91.33	90.575	90.99	157423	88.8946	down	down	correct
BCS.US	Barclays PLC	20191226	9.4	9.4499	9.39	9.42	1074755	8.9212	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191226	8.01	8.05	7.95	8.02	204953	6.9884	up	up	correct
BDC.US	Belden Inc	20191226	54.86	55.63	54.67	55.54	291720	55.0287	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191226	9.72	9.75	9.72	9.72	264011	8.304
BDN.US	Brandywine Realty Trust	20191226	15.66	15.72	15.6	15.71	1716971	13.8392	up	up	correct
BDX.US	Becton Dickinson and Company	20191226	273.03	273.78	270.39	271.06	502230	263.8313	down	down	correct
BE.US	Bloom Energy Corporation	20191226	6.6	6.725	6.43	6.5	1923679	6.5	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191226	9.23	9.23	9.03	9.11	33080	6.3326	down	up	incorrect
BEN.US	Franklin Resources Inc	20191226	26.21	26.36	26.165	26.32	2095614	24.0365	up	up	correct
BERY.US	Berry Global Group Inc	20191226	47.36	47.67	47.15	47.36	715518	47.36
BEST.US	BEST Inc	20191226	5.39	5.47	5.305	5.46	1785500	5.46	up	up	correct
BF.US	B	20191226	66.77	67.59	66.66	67.58	374299	66.9126	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20191226	151.38	152.33	149.79	152.05	104600	152.05	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20191226	14.31	14.31	14.22	14.22	29341	12.9341	down	down	correct
BFS.US	Saul Centers Inc	20191226	51.09	51.76	51	51.15	27430	45.5947	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191226	13.55	13.5567	13.52	13.52	41212	12.5553	down	down	correct
BG.US	Bunge Limited	20191226	57.1	57.71	57.1	57.38	552600	53.6578	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191226	17.29	17.38	17.25	17.33	77264	14.4705	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191226	9.65	9.749	9.64	9.65	26159	2.4581
BGR.US	BlackRock Energy and Resources Trust	20191226	11.37	11.54	11.36	11.5	184280	10.0306	up	up	correct
BGS.US	B&G Foods Inc	20191226	18.19	18.285	17.75	17.81	1141664	15.2934	down	down	correct
BGSF.US	BGSF Inc	20191226	22	22.1775	21.4	21.55	33750	20.1734	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20191226	12.85	12.88	12.82	12.82	50157	11.1741	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191226	5.82	5.85	5.81	5.84	247782	5.0637	up	up	correct
BH.US	Biglari Holdings Inc	20191226	114.65	117.5	114.53	116.91	11176	116.91	up	up	correct
BHC.US	Bausch Health Companies Inc	20191226	29.84	29.91	29.56	29.69	1427474	29.69	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20191226	35.03	35.25	34.85	35.04	237726	33.2731	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191226	14.52	14.55	14.52	14.53	101410	13.0201	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191226	33.15	33.27	33.025	33.11	87732	30.9456	down	down	correct
BHP.US	BHP Group	20191226	54.7	54.91	54.64	54.81	656765	47.7928	up	up	correct
BHR.US	PD	20191226	9.34	9.53	9.34	9.42	130340	2.7714	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191226	16.3446	16.3446	16.34	16.34	387	15.2983	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191226	55.4	57.03	55.26	56.78	348084	56.78	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20191226	11.75	11.8	11.75	11.8	76591	10.9817	up	up	correct
BIG.US	Big Lots Inc	20191226	28.86	29	27.95	28.22	799971	26.2823	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20191226	40.14	41.75	39	39	522368	39	down	up	incorrect
BIO.US	Bio	20191226	369.42	370	366.06	367.55	90777	367.55	down	down	correct
BIT.US	BlackRock Multi	20191226	16.3	16.41	16.27	16.3	203318	13.6293
BJ.US	BJ's Wholesale Club Holdings Inc	20191226	22.33	22.58	22.22	22.56	883087	22.56	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191226	50.46	50.65	50.29	50.49	1211867	47.5976	up	up	correct
BKD.US	Brookdale Senior Living Inc	20191226	7.03	7.07	7	7.02	380699	7.02	down	up	incorrect
BKE.US	The Buckle Inc	20191226	26.78	27.03	26.31	26.53	236118	19.5373	down	up	incorrect
BKH.US	Black Hills Corporation	20191226	77.48	77.99	77.37	77.72	186110	72.5776	up	down	incorrect
BKI.US	Black Knight Inc	20191226	63.94	64.35	63.71	64.29	257715	64.29	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191226	15.5	15.5	15.37	15.44	25436	14.0784	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191226	6.06	6.08	6.04	6.04	191804	5.2793	down	up	incorrect
BKU.US	BankUnited Inc	20191226	36.99	36.99	36.62	36.78	224413	34.548	down	down	correct
BLD.US	TopBuild Corp	20191226	103.93	103.93	101.92	102.29	122580	102.29	down	down	correct
BLDR.US	Builders FirstSource Inc	20191226	25.23	25.51	25.01	25.39	818198	25.39	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20191226	15.15	15.19	15.11	15.11	16812	13.7215	down	down	correct
BLK.US	BlackRock Inc	20191226	499.84	503.26	499.725	503.24	156971	481.1984	up	up	correct
BLL.US	Ball Corporation	20191226	65.21	65.36	64.22	64.91	1343470	63.9179	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20191226	16.09	16.1799	16.08	16.13	45031	13.8638	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191226	21.76	21.84	21.42	21.56	70243	18.6436	down	down	correct
BMA.US	Banco Macro S.A	20191226	37.11	39.1	36.8	37.75	1143258	37.75	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20191226	41.96	41.9849	41.615	41.75	19693	37.4463	down	up	incorrect
BMI.US	Badger Meter Inc	20191226	65.46	66.14	65.11	66.02	98823	64.8693	up	up	correct
BML.US	PL	20191226	24.6838	24.6917	24.35	24.39	35013	22.4346	down	down	correct
BMO.US	Bank of Montreal	20191226	76.86	77.03	76.61	76.87	135455	70.3831	up	up	correct
BMY.US	Bristol	20191226	63.23	64.04	63.18	63.96	8188977	60.1413	up	up	correct
BNED.US	Barnes & Noble Education Inc	20191226	4.17	4.28	4.12	4.19	169268	4.19	up	up	correct
BNS.US	The Bank of Nova Scotia	20191226	55.82	55.86	55.62	55.84	253815	50.0827	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20191226	13.94	13.94	13.88	13.91	16660	12.6757	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191226	11.09	11.09	10.98	11.02	193667	9.5615	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20191226	44.53	44.71	43.25	44.4	760227	44.4	down	down	correct
BORR.US	Borr Drilling Limited	20191226	17.44	17.5	17.022	17.22	3600	17.22	down	down	correct
BOX.US	Box Inc	20191226	17.25	17.37	17.11	17.25	909367	17.25
BP.US	BP p.l.c	20191226	38.06	38.2	37.94	37.98	4506563	33.4827	down	down	correct
BPMP.US	BP Midstream Partners LP	20191226	15.58	15.91	15.52	15.9	119222	12.739	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191226	6.75	6.91	6.73	6.78	182066	6.3218	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191226	122.94	123.59	122.06	122.62	261909	118.6345	down	down	correct
BRBR.US	BellRing Brands Inc	20191226	23.16	24.03	23.11	23.82	373305	23.82	up	up	correct
BRC.US	Brady Corporation	20191226	57.67	57.76	57.114	57.38	98003	55.3863	down	down	correct
BRFS.US	BRF S.A	20191226	8.5	8.65	8.5	8.64	940064	8.64	up	up	correct
BRK.US	B	20191226	225.92	226.51	225.64	226.45	1725982	226.45	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20191226	12.49	12.65	12.49	12.65	643400	10.7329	up	down	incorrect
BRO.US	Brown & Brown Inc	20191226	39.24	39.41	39.16	39.37	714344	38.7722	up	up	correct
BRSP.US	Brightspire Capital Inc	20191226	13.4	13.46	13.15	13.24	464300	12.1527	down	down	correct
BRT.US	BRT Apartments Corp	20191226	16.95	17.27	16.95	17.07	18007	15.0315	up	up	correct
BRW.US	Voya Prime Rate Trust	20191226	4.98	5.01	4.98	4.99	684484	4.7092	up	up	correct
BRX.US	Brixmor Property Group Inc	20191226	21.29	21.42	21.21	21.33	880700	19.424	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191226	25.21	25.2794	25.2	25.2	1985	22.603	down	down	correct
BSAC.US	Banco Santander	20191226	23.59	23.69	23.43	23.61	222054	21.5349	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20191226	11.3653	11.5405	11.3361	11.5308	504330	9.9865	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191226	10.16	10.2	10.105	10.19	126498	9.8999	up	up	correct
BSM.US	Black Stone Minerals L.P	20191226	12.9	13.21	12.87	13.16	386540	11.2015	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191226	6.86	6.88	6.78	6.87	460411	6.6807	up	up	correct
BST.US	BlackRock Science and Technology Trust	20191226	32.7	33	32.7	32.85	67310	28.9008	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191226	20.42	20.49	20.16	20.32	165300	17.7303	down	down	correct
BTA.US	BlackRock Long	20191226	13.08	13.089	13.045	13.045	13346	11.839	down	down	correct
BTCM.US	BIT Mining Limited	20191226	9.4	9.4	8.79	9.08	38683	9.08	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20191226	42	42.3	41.93	42.25	996797	36.1954	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20191226	36.06	36.1686	35.8522	36.04	31219	31.3944	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191226	24.14	24.3	24.14	24.3	55409	22.8849	up	up	correct
BTU.US	Peabody Energy Corporation	20191226	9.2	9.54	9.18	9.34	871937	9.34	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191226	13.86	13.885	13.83	13.83	455380	12.0167	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191226	22.42	22.88	22.4	22.57	32196	19.9007	up	up	correct
BUR.US	Burford Capital Limited	20191226	9	9	9	9	235	8.8557
BURL.US	Burlington Stores Inc	20191226	227.76	228.49	224.59	225.93	233500	225.93	down	down	correct
BV.US	BrightView Holdings Inc	20191226	16.99	17.16	16.79	16.82	57400	16.82	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191226	24.45	24.75	23.8	23.9	10100	23.7834	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191226	15.06	15.35	15.04	15.26	945170	15.26	up	up	correct
BWA.US	BorgWarner Inc	20191226	44.01	44.07	43.39	43.81	599162	42.3387	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191226	12.58	12.59	12.505	12.59	17308	10.9009	up	up	correct
BWXT.US	BWX Technologies Inc	20191226	63.3	63.3	62.73	63.1	178800	61.3268	down	down	correct
BX.US	The Blackstone Group Inc	20191226	55.46	56.42	55.4	56.3	2150755	52.4958	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20191226	13.22	13.58	12.96	13.09	97498	13.09	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20191226	37.89	38.06	37.87	37.99	478406	31.7277	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191226	13.74	13.79	13.72	13.77	103172	12.0083	up	up	correct
BXP.US	Boston Properties Inc	20191226	136.41	137.16	135.81	137.14	222835	126.8349	up	up	correct
BXS.US	PA	20191226	25.48	25.53	25.44	25.45	34861	23.2008	down	down	correct
BY.US	Byline Bancorp Inc	20191226	19.42	19.44	19.31	19.37	23781	18.9292	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20191226	30.43	30.73	30.407	30.63	462147	30.63	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191226	14.12	14.12	14.07	14.12	16381	12.929
BZH.US	Beazer Homes USA Inc	20191226	14.61	14.85	14.215	14.34	239014	14.34	down	down	correct
C.US	PN	20191226	27.98	27.98	27.83	27.89	294273	27.89	down	down	correct
CAAP.US	Corporación América Airports S.A	20191226	6.05	6.15	5.98	6.01	311254	6.01	down	down	correct
CABO.US	Cable One Inc	20191226	1504.51	1527.66	1491.35	1517.01	11955	1501.1821	up	up	correct
CACI.US	CACI International Inc	20191226	251.22	252.69	250.645	251.63	50496	251.63	up	up	correct
CAE.US	CAE Inc	20191226	26.54	26.97	26.52	26.95	219931	26.8521	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20191226	21.51	21.59	21.47	21.48	62180	18.2263	down	down	correct
CAG.US	Conagra Brands Inc	20191226	33.96	34.2	33.45	33.69	4672762	31.7223	down	down	correct
CAH.US	Cardinal Health Inc	20191226	51.35	51.4529	50.92	51.17	839615	47.5003	down	down	correct
CAI.US	PB	20191226	26.44	26.44	26.44	26.44	0	22.5069
CAJ.US	Canon Inc	20191226	28.03	28.11	28.007	28.11	239262	25.8996	up	up	correct
CAL.US	Caleres Inc	20191226	23.59	23.9	23.31	23.61	183758	22.5096	up	down	incorrect
CALX.US	Calix Inc	20191226	7.9	7.99	7.89	7.95	81245	7.95	up	up	correct
CANG.US	Cango Inc	20191226	8.36	8.6506	8.28	8.5	8335	7.2938	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20191226	18.31	18.4799	18.1	18.26	51859	14.3905	down	up	incorrect
CARS.US	Cars.com Inc	20191226	12.12	12.23	12.05	12.1	396614	12.1	down	down	correct
CAT.US	Caterpillar Inc	20191226	147.9	148.23	146.99	148.22	1577267	141.7194	up	up	correct
CATO.US	The Cato Corporation	20191226	17.6	17.67	17.28	17.44	90347	16.5516	down	down	correct
CB.US	Chubb Limited	20191226	154.28	155.07	154.13	154.75	1044768	148.2278	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20191226	21.95	22.24	21.95	22.23	241160	20.8316	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191226	9.63	9.72	9.63	9.69	31834	8.3146	up	up	correct
CBL.US	PE	20191226	4.42	4.6	4.361	4.55	78931	4.55	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191226	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191226	60.32	61.28	60.15	61.28	738393	61.28	up	up	correct
CBT.US	Cabot Corporation	20191226	47.62	48.02	47.3	47.36	124004	44.5837	down	down	correct
CBU.US	Community Bank System Inc	20191226	70.3	70.84	70.25	70.82	134373	67.2544	up	up	correct
CBX.US	NYSE LISTED TEST	20191226	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191226	27.53	27.53	27.18	27.2	119291	27.2	down	down	correct
CC.US	The Chemours Company	20191226	18.45	18.67	18.26	18.41	991687	16.7682	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191226	140.27	140.73	139.74	140.6	692475	132.3442	up	up	correct
CCJ.US	Cameco Corporation	20191226	8.9	9.01	8.86	8.92	1341038	8.8429	up	up	correct
CCK.US	Crown Holdings Inc	20191226	72.71	73.17	72.53	73.11	384800	72.5466	up	up	correct
CCL.US	Carnival Corporation & plc	20191226	51	51.445	50.76	51.33	3217210	50.7378	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20191226	2.7235	2.7235	2.7235	2.7235	2	2.7235
CCO.US	Clear Channel Outdoor Holdings Inc	20191226	2.85	2.9	2.8337	2.88	1072985	2.88	up	up	correct
CCS.US	Century Communities Inc	20191226	27.73	27.73	26.94	27.28	279566	27.1158	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20191226	19.22	19.49	19.22	19.46	135278	16.7234	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20191226	66.85	68.01	66.82	67.83	717133	67.83	up	up	correct
CDE.US	Coeur Mining Inc	20191226	8.12	8.29	7.95	8.11	5075699	8.11	down	down	correct
CDR.US	PC	20191226	23.24	23.24	23	23.1711	2044	19.8062	down	up	incorrect
CE.US	Celanese Corporation	20191226	123.06	123.34	122.14	123.11	391700	117.8272	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20191226	26.48	26.65	26.48	26.5242	2603	26.0659	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191226	29.2	29.4652	29.2	29.41	17887	26.937	up	up	correct
CEIX.US	CONSOL Energy Inc	20191226	14.85	15.15	14.68	14.87	242887	14.87	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191226	9.65	9.68	9.41	9.42	12730	8.8985	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191226	59.6	60	59.2	59.95	96120	49.7344	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191226	6.48	6.56	6.46	6.52	802030	49.9149	up	up	correct
CEPU.US	Central Puerto S.A	20191226	5.25	5.5	5.12	5.49	499626	5.49	up	up	correct
CEQP.US	P	20191226	9.22	9.25	9.2	9.25	419319	7.4491	up	up	correct
CF.US	CF Industries Holdings Inc	20191226	47.94	48.51	47.93	48.46	873319	45.5633	up	up	correct
CFG.US	PE	20191226	25	25	24.92	24.99	71394	22.406	down	down	correct
CFX.US	Colfax Corporation	20191226	36.25	36.54	36.12	36.46	626177	36.46	up	up	correct
CFXA.US	Colfax Corporation	20191226	157.95	158.4	156.95	157.93	12300	146.2356	down	down	correct
CGA.US	China Green Agriculture Inc	20191226	2.54	3.0427	2.54	2.8	86365	2.8	up	up	correct
CGAU.US	Centerra Gold Inc	20191226	7.53	7.88	7.15	7.88	26300	7.5861	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20191226	42.54	42.6	41.64	41.93	110266	38.8521	down	down	correct
CHD.US	Church & Dwight Co. Inc	20191226	70.53	70.69	70.2	70.37	988958	68.7372	down	down	correct
CHE.US	Chemed Corporation	20191226	438.19	441.93	437.801	438.85	31284	436.3435	up	up	correct
CHGG.US	Chegg Inc	20191226	38.6	39.12	38.522	39.01	500674	39.01	up	down	incorrect
CHH.US	Choice Hotels International Inc	20191226	104.1	104.905	103.46	104.72	590602	103.7313	up	down	incorrect
CHK.US	PD	20191226	21.3	21.87	19.83	20.03	28284	18.6083	down	down	correct
CHMI.US	PB	20191226	26.25	26.25	26.1856	26.2494	4037	21.92	down	down	correct
CHN.US	The China Fund Inc	20191226	22.35	22.41	22.33	22.38	34604	12.8973	up	up	correct
CHRA.US	Charah Solutions Inc	20191226	2.5	2.509	2.35	2.35	35033	2.35	down	up	incorrect
CHS.US	Chico's FAS Inc	20191226	4.13	4.14	3.97	3.98	1426418	3.8179	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20191226	36.91	37.12	36.86	37.12	58156	34.4626	up	up	correct
CHWY.US	Chewy Inc	20191226	29.01	29.611	28.83	29.42	2967613	29.42	up	up	correct
CI.US	Cigna Corporation	20191226	204.51	205.35	203.98	204.38	743145	200.7212	down	down	correct
CIA.US	Citizens Inc	20191226	6.93	7.01	6.81	6.83	59930	6.83	down	down	correct
CIB.US	Bancolombia S.A	20191226	55.19	55.67	54.76	55.33	75292	52.4211	up	down	incorrect
CIEN.US	Ciena Corporation	20191226	42.47	42.95	42.43	42.72	2772579	42.72	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191226	2.85	2.85	2.8201	2.85	41891	2.4368
CIG.US	Companhia Energética de Minas Gerais	20191226	3.35	3.39	3.33	3.38	2347536	2.9054	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191226	17.19	17.23	17.15	17.21	57621	15.2039	up	up	correct
CIM.US	PD	20191226	26.2983	26.2983	26.12	26.2751	19084	21.4378	down	down	correct
CINR.US	Ciner Resources LP	20191226	17.89	17.99	17.77	17.78	15463	16.6013	down	down	correct
CIO.US	PA	20191226	25.688	25.688	25.607	25.607	416	22.3472	down	down	correct
CIR.US	CIRCOR International Inc	20191226	46.26	46.69	45.85	46.67	47932	46.67	up	down	incorrect
CIT.US	PB	20191226	25.78	25.8437	25.58	25.75	7646	22.8863	down	down	correct
CL.US	Colgate	20191226	68.8	68.98	68.43	68.58	2493652	65.4912	down	down	correct
CLB.US	Core Laboratories N.V	20191226	47.72	48.03	46.975	47.21	292980	46.7663	down	down	correct
CLF.US	Cleveland	20191226	8.42	8.49	8.265	8.36	4860083	7.7116	down	down	correct
CLH.US	Clean Harbors Inc	20191226	86.09	86.914	85.72	86.86	246086	86.86	up	down	incorrect
CLI.US	Mack	20191226	22.96	22.96	22.7	22.81	318221	22.0033	down	down	correct
CLPR.US	Clipper Realty Inc	20191226	10.43	10.45	10.34	10.39	18358	9.351	down	down	correct
CLR.US	Continental Resources Inc	20191226	34.9	34.99	34.31	34.38	965812	33.9014	down	down	correct
CLS.US	Celestica Inc	20191226	8.21	8.21	8.09	8.14	159741	8.14	down	down	correct
CLW.US	Clearwater Paper Corporation	20191226	21.69	21.78	21.13	21.16	68176	21.16	down	down	correct
CLX.US	The Clorox Company	20191226	152.71	152.95	151.99	152.94	609402	145.9531	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20191226	82.78	82.97	82.1302	82.89	239558	75.5167	up	up	correct
CMA.US	Comerica Incorporated	20191226	71.93	71.99	71.35	71.83	697176	64.7974	down	down	correct
CMC.US	Commercial Metals Company	20191226	22.33	22.4	22.11	22.34	791167	21.4094	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20191226	3.5	3.65	3.5	3.63	123738	2.1534	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20191226	829.41	839.28	828.235	838.6	255380	838.6	up	up	correct
CMI.US	Cummins Inc	20191226	181.55	181.95	180.66	181.42	501681	172.3441	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191226	8.05	8.15	8.04	8.13	429624	6.7304	up	up	correct
CMP.US	Compass Minerals International Inc	20191226	59.73	60.58	59.3948	60.5	131099	55.4892	up	up	correct
CMRE.US	PE	20191226	26.598	26.598	26.535	26.55	5315	22.2381	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191226	26.84	26.84	26.6341	26.6341	6409	23.9657	down	down	correct
CMSC.US	CMS Energy Corp	20191226	27.3007	27.37	27.2	27.2	4462	24.378	down	down	correct
CMSD.US	CMS Energy Corp	20191226	27.54	27.59	27.3	27.31	38700	24.8602	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20191226	4.85	4.85	4.7865	4.8131	18591	4.3782	down	down	correct
CNA.US	CNA Financial Corporation	20191226	44.08	44.44	43.9	44.3	162046	38.721	up	up	correct
CNC.US	Centene Corporation	20191226	63.34	63.56	62.99	63.4	1870835	63.4	up	up	correct
CNF.US	CNFinance Holdings Limited	20191226	5.0501	5.0501	5.0501	5.0501	138	5.0501
CNHI.US	CNH Industrial N.V	20191226	11.09	11.15	11.06	11.15	1136727	10.7334	up	up	correct
CNI.US	Canadian National Railway Company	20191226	91.05	91.05	90.375	90.8	234858	86.8309	down	down	correct
CNK.US	Cinemark Holdings Inc	20191226	34.16	34.29	33.77	33.98	1701729	33.4743	down	up	incorrect
CNMD.US	CONMED Corporation	20191226	110.67	110.98	109.58	110.31	104580	108.5373	down	down	correct
CNNE.US	Cannae Holdings Inc	20191226	37.45	37.79	37.21	37.68	111303	37.68	up	up	correct
CNP.US	CenterPoint Energy Inc	20191226	26.83	27.03	26.81	26.91	1994281	25.36	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191226	32.04	32.46	31.99	32.18	1259208	27.0813	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20191226	8.68	8.68	8.47	8.5	340957	6.1678	down	down	correct
CNS.US	Cohen & Steers Inc	20191226	62.98	62.98	62.45	62.83	64596	58.1632	down	down	correct
CNX.US	CNX Resources Corporation	20191226	8.86	8.93	8.72	8.75	1736969	8.75	down	down	correct
CO.US	Global Cord Blood Corporation	20191226	4.89	4.89	4.72	4.74	44725	4.74	down	down	correct
CODI.US	PC	20191226	25.59	25.84	25.569	25.84	38834	22.0942	up	up	correct
COE.US	China Online Education Group	20191226	9.45	9.8	9.31	9.77	25424	9.77	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191226	17.55	17.58	17.3	17.38	4786308	16.676	down	down	correct
COLD.US	Americold Realty Trust	20191226	34.27	34.7	34.16	34.52	876014	32.8953	up	up	correct
COO.US	The Cooper Companies Inc	20191226	321.73	321.73	317.815	320.01	171510	319.902	down	down	correct
COP.US	ConocoPhillips	20191226	65.09	65.7359	64.85	65	4835241	60.6132	down	down	correct
COR.US	CoreSite Realty Corporation	20191226	111.82	112.6	111.51	111.99	152296	102.5105	up	up	correct
CORR.US	PA	20191226	25.42	25.67	25.401	25.64	2110	21.3897	up	up	correct
COTY.US	Coty Inc	20191226	10.95	11.07	10.89	10.93	1975791	10.8116	down	down	correct
CP.US	Canadian Pacific Railway Limited	20191226	256.26	256.87	254.75	256.31	687350	48.0569	up	up	correct
CPA.US	Copa Holdings S.A	20191226	108.22	108.69	107.27	107.78	88900	106.8198	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191226	9.303	9.36	9.2695	9.32	2705	7.7598	up	up	correct
CPB.US	Campbell Soup Company	20191226	49.24	49.35	48.905	49.02	1932506	46.1149	down	down	correct
CPE.US	Callon Petroleum Company	20191226	4.74	4.83	4.69	4.74	952178	47.4
CPF.US	Central Pacific Financial Corp	20191226	29.99	30.15	29.95	29.96	66290	27.4836	down	down	correct
CPG.US	Crescent Point Energy Corp	20191226	4.33	4.46	4.33	4.37	1026459	4.2999	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20191226	95.88	96.46	94.26	95.14	41396	91.9065	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20191226	10.61	10.77	10.59	10.71	205828	9.9419	up	up	correct
CPRI.US	Capri Holdings Limited	20191226	38.07	38.53	37.8	38.1	1038400	38.1	up	up	correct
CPS.US	Cooper	20191226	33.22	33.41	32.57	32.89	245109	32.89	down	down	correct
CPT.US	Camden Property Trust	20191226	105.29	105.74	104.68	105.06	456477	98.8409	down	down	correct
CR.US	Crane Co	20191226	86.24	86.76	85.53	86.74	127642	82.9804	up	up	correct
CRD.US	B	20191226	10.11	10.11	9.92	9.96	8565	9.4776	down	up	incorrect
CRH.US	CRH plc	20191226	39.89	40.26	39.89	40.26	142518	38.1334	up	down	incorrect
CRI.US	Carter's Inc	20191226	111.26	111.8	110.27	110.68	348585	108.4977	down	down	correct
CRK.US	Comstock Resources Inc	20191226	7.71	7.71	7.53	7.6	466172	7.6	down	down	correct
CRL.US	Charles River Laboratories International Inc	20191226	151.3	152.2	151.3	151.9	151186	151.9	up	up	correct
CRM.US	salesforce.com inc	20191226	163.4	164.53	163.27	164.51	2156316	164.51	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20191226	50.46	51.03	49.91	50.18	203308	47.325	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191226	7.65	7.7	7.6	7.67	43844	6.2398	up	up	correct
CRY.US	CryoLife Inc	20191226	26.84	26.91	26.55	26.88	105151	26.88	up	up	correct
CS.US	Credit Suisse Group AG	20191226	13.2	13.3	13.2	13.26	617126	12.7436	up	up	correct
CSAN.US	W	20191226	69.24	69.94	68.93	69.07	1251800	68.4526	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20191226	162.22	162.22	161.09	162.15	154171	157.8436	down	down	correct
CSLT.US	Castlight Health Inc	20191226	1.32	1.35	1.31	1.32	264790	1.32
CSR.US	PC	20191226	26.238	26.39	26.2298	26.3477	3195	23.7594	up	up	correct
CSTM.US	Constellium SE	20191226	13.95	14.07	13.68	13.82	677239	13.82	down	down	correct
CSU.US	Capital Senior Living Corporation	20191226	3.3101	3.3101	3.1	3.15	10586	44.3662	down	down	correct
CSV.US	Carriage Services Inc	20191226	26.31	26.31	25.66	25.78	44071	25.1195	down	down	correct
CTA.US	PB	20191226	106.76	107.225	106.76	107.225	881	98.6709	up	up	correct
CTBB.US	Qwest Corp. NT	20191226	25.43	25.5	25.43	25.5	74720	22.4103	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191226	25.82	25.82	25.76	25.8	26600	22.6519	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20191226	4.88	4.9	4.88	4.9	2973	4.9	up	down	incorrect
CTLT.US	Catalent Inc	20191226	56.13	56.22	55.8	56.22	342196	56.22	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191226	4.38	4.41	4.07	4.23	103631	4.23	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191226	8.88	8.949	8.83	8.84	52831	36.657	down	down	correct
CTRA.US	Coterra Energy Inc	20191226	17.55	17.58	17.3	17.38	4786300	16.0529	down	up	incorrect
CTS.US	CTS Corporation	20191226	29.58	29.83	29.54	29.83	47882	29.4894	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20191226	11.37	11.42	11.27	11.39	174984	10.2954	up	up	correct
CTVA.US	Corteva Inc	20191226	28.68	29.2	28.63	29.19	2599300	28.3092	up	up	correct
CTZ.US	Qwest Corp. NT	20191226	25.4	25.55	25.4	25.51	10074	24.253	up	up	correct
CUBB.US	Customers Bancorp Inc	20191226	25.32	25.44	25.31	25.38	32300	22.5509	up	down	incorrect
CUBE.US	CubeSmart	20191226	31.32	31.41	31.12	31.32	952382	28.9544
CUBI.US	PF	20191226	25.79	25.95	25.79	25.95	4009	22.9394	up	down	incorrect
CUK.US	Carnival Corporation & plc	20191226	48.02	48.47	47.87	48.36	197767	47.7675	up	up	correct
CULP.US	Culp Inc	20191226	14.63	14.63	13.96	14	214121	13.0482	down	down	correct
CURO.US	CURO Group Holdings Corp	20191226	12.67	12.8	12.35	12.56	218294	11.9484	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20191226	41.01	41.28	40.78	41.09	285684	38.2141	up	up	correct
CVA.US	Covanta Holding Corporation	20191226	14.88	15.005	14.81	14.91	445316	13.9282	up	down	incorrect
CVEO.US	Civeo Corporation	20191226	1.38	1.47	1.32	1.43	660413	17.16	up	down	incorrect
CVI.US	CVR Energy Inc	20191226	32.4563	32.9312	32.4484	32.4801	324638	26.5911	up	up	correct
CVNA.US	Carvana Co	20191226	96.86	98.66	96.12	98.44	895940	98.44	up	up	correct
CVS.US	CVS Health Corporation	20191226	74.7	74.7608	74.14	74.48	2802055	70.4008	down	down	correct
CVX.US	Chevron Corporation	20191226	120.67	121.42	120.34	120.6	3648636	108.4488	down	down	correct
CW.US	Curtiss	20191226	143.52	143.6499	142.16	142.37	81747	140.5639	down	down	correct
CWEN.US	Clearway Energy Inc	20191226	19.7	19.93	19.63	19.85	233829	18.2138	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191226	18.86	19.05	18.79	18.96	75847	17.3075	up	up	correct
CWH.US	Camping World Holdings Inc	20191226	14.53	14.67	14.14	14.33	464477	12.7634	down	down	correct
CWK.US	Cushman & Wakefield plc	20191226	20.63	20.74	20.49	20.65	442432	20.65	up	up	correct
CWT.US	California Water Service Group	20191226	50.68	51.2	50.5	50.86	121106	49.204	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191226	3.84	3.91	3.82	3.89	2772553	3.89	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191226	5.61	5.61	5.49	5.5	40397	4.9904	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20191226	9.8026	9.82	9.8013	9.82	5243	8.9001	up	up	correct
CXP.US	Columbia Property Trust Inc	20191226	20.7	20.78	20.58	20.7	238830	16.6562
CXW.US	CoreCivic Inc	20191226	17.43	17.675	17.43	17.66	564129	16.577	up	up	correct
CYD.US	China Yuchai International Limited	20191226	13.61	13.61	13.35	13.4	26008	11.5236	down	down	correct
CYH.US	Community Health Systems Inc	20191226	2.82	2.845	2.76	2.8	2281680	2.8	down	down	correct
CZZ.US	Cosan Limited	20191226	23.23	23.44	22.9	23.27	1016012	21.8348	up	down	incorrect
D.US	Dominion Energy Inc	20191226	81.37	81.47	81.08	81.46	1481297	75.5063	up	down	incorrect
DAC.US	Danaos Corporation	20191226	9.32	9.67	9.28	9.4	162219	9.1953	up	up	correct
DAL.US	Delta Air Lines Inc	20191226	59.48	59.72	59.26	59.56	2465878	59.1517	up	up	correct
DAN.US	Dana Incorporated	20191226	18.48	18.49	18.25	18.38	511678	17.9601	down	up	incorrect
DAO.US	Youdao Inc	20191226	13.98	14.19	13.83	14.1	12700	14.1	up	up	correct
DAR.US	Darling Ingredients Inc	20191226	27.82	28.035	27.76	27.99	543701	27.99	up	up	correct
DAVA.US	Endava plc	20191226	48	49.75	47.89	48.87	133556	48.87	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191226	7.61	7.68	7.61	7.66	2243933	7.66	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20191226	11.04	11.35	10.96	11.29	620426	11.29	up	up	correct
DBI.US	Designer Brands Inc	20191226	15.41	15.58	15.36	15.53	679087	15.2933	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191226	20.35	20.44	20.32	20.43	44248	17.4736	up	up	correct
DBRG.US	PJ	20191226	23.6791	23.7777	23.65	23.71	22306	20.1122	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191226	9.23	9.23	9.15	9.195	35521	7.984	down	down	correct
DCI.US	Donaldson Company Inc	20191226	57.9	57.94	57.52	57.88	236065	56.1387	down	down	correct
DCM.US	NTT DOCOMO INC	20191226	6720	6720	6660	6700	71620	6700	down	down	correct
DCO.US	Ducommun Incorporated	20191226	50.76	51.13	50.42	50.43	79202	50.43	down	down	correct
DCP.US	PC	20191226	24.67	24.67	24.4	24.52	5954	19.8759	down	up	incorrect
DCUE.US	Dominion Energy Inc	20191226	105.89	105.89	105.38	105.58	7500	93.0756	down	down	correct
DD.US	DuPont de Nemours Inc	20191226	63.6	63.84	63.3395	63.73	1856687	61.3312	up	up	correct
DDD.US	3D Systems Corporation	20191226	8.97	9.07	8.9	8.97	646335	8.97
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191226	15.17	15.17	14.966	15.1039	4195	12.5068	down	down	correct
DDS.US	Dillard's Inc	20191226	71.89	73.08	71.16	72.64	102855	71.0116	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191226	26.28	26.3063	26.28	26.3031	6005	22.5296	up	up	correct
DE.US	Deere & Company	20191226	174.8	175.13	173.57	174.8	518055	169.7391
DEA.US	Easterly Government Properties Inc	20191226	23.35	23.44	23.17	23.43	226577	21.3513	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191226	165.02	167.22	164.72	167.2	253343	167.2	up	up	correct
DEI.US	Douglas Emmett Inc	20191226	43.2	43.62	43.06	43.59	473917	40.5905	up	down	incorrect
DELL.US	Dell Technologies Inc	20191226	51.26	52.28	51.11	52.01	1538144	26.3609	up	up	correct
DEO.US	Diageo plc	20191226	166.24	167.03	166.24	166.99	131185	159.2042	up	up	correct
DESP.US	Despegar.com Corp	20191226	13.64	13.74	13.58	13.6	72341	13.6	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191226	10.4	10.47	10.3601	10.4	38445	8.8404
DFIN.US	Donnelley Financial Solutions Inc	20191226	10.5	10.52	10.23	10.3	162086	10.3	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191226	26.52	26.82	26.4	26.5	71716	23.0433	down	up	incorrect
DFS.US	Discover Financial Services	20191226	85.42	85.65	85.08	85.49	787731	81.4884	up	up	correct
DG.US	Dollar General Corporation	20191226	39.055	39.055	38.55	38.8275	1001279	152.9113	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191226	107.31	107.31	106.05	106.49	430405	102.2536	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191226	3.1	3.12	3.09	3.1	394964	2.6207
DHI.US	D.R. Horton Inc	20191226	53.21	53.32	52.68	53.01	1146395	51.9224	down	down	correct
DHT.US	DHT Holdings Inc	20191226	7.9	8.43	7.9	8.07	2405185	6.276	up	up	correct
DHX.US	DHI Group Inc	20191226	3.06	3.1103	3.04	3.05	83927	3.05	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191226	17.92	17.92	17.7508	17.86	80515	15.4688	down	down	correct
DIN.US	Dine Brands Global Inc	20191226	82.23	83.28	81.87	82.81	122894	78.6705	up	down	incorrect
DIS.US	The Walt Disney Company	20191226	145.4	145.86	145.17	145.7	4431113	145.7	up	up	correct
DK.US	Delek US Holdings Inc	20191226	34.32	34.56	33.87	33.97	438561	32.2758	down	down	correct
DKL.US	Delek Logistics Partners LP	20191226	31.72	32.28	31.7	32.2	31546	25.8106	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20191226	47.56	47.73	47.17	47.69	1307233	43.51	up	up	correct
DLB.US	Dolby Laboratories Inc	20191226	67.98	68.54	67.76	68.38	156000	66.8459	up	up	correct
DLNG.US	PB	20191226	20.3495	20.44	20.3159	20.44	4000	16.6255	up	up	correct
DLR.US	PL	20191226	25.93	25.94	25.79	25.79	34623	23.3687	down	down	correct
DLX.US	Deluxe Corporation	20191226	50.59	50.95	49.94	50.15	180531	46.5667	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191226	14.49	14.5	14.3505	14.5	22550	13.2527	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191226	20.4	20.4	20.34	20.37	85729	16.7764	down	down	correct
DNOW.US	NOW Inc	20191226	11.68	11.82	11.395	11.45	526740	11.45	down	down	correct
DNP.US	DNP Select Income Fund Inc	20191226	12.98	12.99	12.91	12.92	290159	11.1804	down	down	correct
DOC.US	Physicians Realty Trust	20191226	18.63	18.73	18.59	18.65	505886	16.7648	up	up	correct
DOOR.US	Masonite International Corporation	20191226	72.44	72.5	71.8	72.33	97596	72.33	down	down	correct
DOV.US	Dover Corporation	20191226	115.42	115.82	114.81	115.8	251846	112.2536	up	up	correct
DOW.US	Dow Inc	20191226	54.98	55.23	54.52	55.22	1909555	49.6638	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191226	15.26	15.3	15.2	15.3	90390	12.2318	up	up	correct
DPZ.US	Domino's Pizza Inc	20191226	290.31	294.05	288.85	292.24	276112	287.4008	up	up	correct
DQ.US	Daqo New Energy Corp	20191226	51.6	52.06	51.035	51.51	334935	10.302	down	down	correct
DRD.US	DRDGOLD Limited	20191226	5.17	5.25	5.13	5.23	117569	4.6623	up	up	correct
DRE.US	Duke Realty Corporation	20191226	34.15	34.28	34.06	34.25	659814	32.654	up	up	correct
DRI.US	Darden Restaurants Inc	20191226	108.87	109.38	108.04	108.91	1013541	105.24	up	up	correct
DRQ.US	Dril	20191226	47.6	47.98	47.39	47.84	124561	47.84	up	up	correct
DS.US	PD	20191226	23.955	23.955	23.955	23.955	500	21.979
DSL.US	DoubleLine Income Solutions Fund	20191226	19.72	19.78	19.6949	19.71	224248	16.0133	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191226	7.98	8.02	7.97	8	91319	7.2964	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20191226	11.19	11.2	11.12	11.17	129633	9.6078	down	down	correct
DSX.US	PB	20191226	25.4999	25.4999	25.4645	25.4645	2051	21.6794	down	down	correct
DT.US	Dynatrace Inc	20191226	25.5	26.99	25.47	26.6	844967	26.6	up	up	correct
DTE.US	DTE Energy Company	20191226	128.33	128.64	127.87	128.55	602304	102.8105	up	down	incorrect
DTF.US	DTF Tax	20191226	14.96	14.96	14.88	14.9	7492	13.9601	down	down	correct
DTLA.US	P	20191226	20.225	20.225	20	20.0675	3125	20.0675	down	down	correct
DTP.US	DTE Energy Co	20191226	51.14	51.14	50.95	51.04	2600	44.7723	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191226	26.92	27	26.79	26.84	8903	24.2924	down	down	correct
DTY.US	DTE Energy Company	20191226	27.0741	27.095	26.9834	27.095	1937	24.1517	up	down	incorrect
DUK.US	PA	20191226	27.83	27.8914	27.74	27.77	78926	25.0633	down	down	correct
DUKB.US	Duke Energy Corp	20191226	27.1806	27.1806	27.07	27.14	9295	24.4779	down	down	correct
DVA.US	DaVita Inc	20191226	75.03	75.15	74.66	74.77	476988	74.77	down	down	correct
DVD.US	Dover Motorsports Inc	20191226	1.9	1.9	1.8807	1.89	15772	1.753	down	down	correct
DVN.US	Devon Energy Corporation	20191226	26.7	26.91	26.32	26.36	3175581	23.7658	down	down	correct
DXC.US	DXC Technology Company	20191226	37.49	37.73	37.1	37.2	1244284	36.4793	down	down	correct
DY.US	Dycom Industries Inc	20191226	47.87	48.265	47.2615	47.84	158302	47.84	down	down	correct
E.US	Eni S.p.A	20191226	31.11	31.3296	31.09	31.1	138719	27.2335	down	down	correct
EAF.US	GrafTech International Ltd	20191226	11.75	11.81	11.51	11.67	1040706	11.4667	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191226	26.2	26.38	26.2	26.21	7132	25.5943	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191226	11.33	11.34	11.32	11.34	11124	8.9547	up	up	correct
EAT.US	Brinker International Inc	20191226	42.07	42.28	41.6	42.09	288085	41.637	up	down	incorrect
EB.US	Eventbrite Inc	20191226	20.49	20.59	20.33	20.55	329173	20.55	up	up	correct
EBF.US	Ennis Inc	20191226	22.12	22.21	21.82	21.91	111407	19.8982	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20191226	9.23	9.34	9.18	9.34	163646	8.3429	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191226	56.01	56.01	54.16	54.23	206662	54.23	down	down	correct
EC.US	Ecopetrol S.A	20191226	20.28	20.47	20.13	20.27	311727	18.4234	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20191226	14.67	14.7254	14.55	14.65	238227	11.4245	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191226	26.3099	26.3099	26.3099	26.3099	380	22.538
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191226	25.78	25.78	25.7	25.701	625	22.4288	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191226	25.5	25.5378	25.5	25.508	1252	23.7774	up	up	correct
ECL.US	Ecolab Inc	20191226	191.25	191.78	190.73	191.64	454285	188.182	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20191226	9.16	9.25	9.02	9.04	44074	9.04	down	down	correct
ECVT.US	Ecovyst Inc	20191226	17.1	17.1	16.87	17.03	62685	12.1007	down	down	correct
ED.US	Consolidated Edison Inc	20191226	89.74	89.82	89.16	89.65	717516	82.8353	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191226	6.93	6.98	6.9	6.98	184750	6.0579	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20191226	13.59	13.65	13.5	13.61	83387	10.4358	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191226	11.8	11.89	11.8	11.88	38255	9.265	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191226	6.76	7.57	6.7	7.04	312855	7.04	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20191226	125.01	125.99	124.4601	125	2817690	12.5	down	down	correct
EEA.US	The European Equity Fund Inc	20191226	9.5899	9.63	9.585	9.6	2514	9.1292	up	up	correct
EEX.US	Emerald Holding Inc	20191226	10.76	10.76	10.495	10.52	41368	10.4356	down	down	correct
EFC.US	PA	20191226	25.55	25.55	25.5	25.51	4240	21.9806	down	down	correct
EFL.US	Eaton Vance Floating	20191226	9.46	9.49	9.4434	9.46	58966	8.5846
EFR.US	Eaton Vance Senior Floating	20191226	13.4	13.48	13.4	13.48	139134	11.7904	up	up	correct
EFT.US	Eaton Vance Floating	20191226	13.83	13.85	13.81	13.85	69481	12.199	up	up	correct
EFX.US	Equifax Inc	20191226	140.03	140.51	139.38	140.21	373403	137.9068	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191226	13.04	13.04	13.02	13.02	541	12.0671	down	down	correct
EGHT.US	8x8 Inc	20191226	18.3	18.57	18.18	18.52	1381100	18.52	up	up	correct
EGO.US	Eldorado Gold Corporation	20191226	7.76	7.94	7.57	7.74	2147200	7.74	down	down	correct
EGP.US	EastGroup Properties Inc	20191226	131.28	132.07	130.93	131.46	70382	125.4405	up	up	correct
EGY.US	VAALCO Energy Inc	20191226	2.02	2.17	2.02	2.17	328423	2.17	up	down	incorrect
EHC.US	Encompass Health Corporation	20191226	69.76	70.21	69.25	69.45	271497	67.2873	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20191226	9.95	9.98	9.93	9.98	82351	8.4616	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191226	10.03	10.03	9.995	10.02	30064	9.5398	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191226	18.637	18.637	18.547	18.63	2400	18.63	down	down	correct
EIG.US	Employers Holdings Inc	20191226	42.25	42.36	41.79	41.91	63134	39.6381	down	down	correct
EIX.US	Edison International	20191226	75.07	75.42	74.71	75.35	1044244	68.9368	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191226	206	207.5619	205.635	207.24	1092590	204.4001	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191226	29.5	29.57	29.02	29.16	1490173	29.16	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191226	26	26.1	25.91	25.91	8867	23.5676	down	down	correct
ELF.US	e.l.f. Beauty Inc	20191226	15.84	15.99	15.5	15.74	604635	15.74	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191226	16.28	16.51	16.2	16.5	920082	7.2993	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191226	68.95	69.32	68.63	69.24	295331	66.6165	up	up	correct
ELVT.US	Elevate Credit Inc	20191226	4.47	4.51	4.38	4.42	93874	4.42	down	down	correct
ELY.US	Callaway Golf Company	20191226	21.24	21.27	20.89	20.99	284465	20.9651	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191226	14.14	14.18	14.11	14.18	99532	11.9219	up	up	correct
EME.US	EMCOR Group Inc	20191226	87.98	88.24	87.25	87.55	215629	86.743	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191226	15.48	15.5189	15.46	15.47	26424	13.9326	down	down	correct
EMN.US	Eastman Chemical Company	20191226	79.17	79.17	78.26	78.86	282379	73.8971	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191226	8.76	8.83	8.7	8.78	107999	36.7286	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191226	26.31	26.5	26.31	26.5	4435	24.9688	up	down	incorrect
EMR.US	Emerson Electric Co	20191226	76.35	76.67	76.065	76.67	877370	72.8291	up	up	correct
ENB.US	Enbridge Inc	20191226	39.56	39.82	39.49	39.67	855755	34.4907	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191226	27.99	28.33	27.85	28.33	26972	26.104	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191226	10.4	10.65	10.37	10.58	646851	8.421	up	up	correct
ENIA.US	Enel Américas S.A	20191226	11.04	11.075	10.93	10.99	568967	9.9942	down	down	correct
ENIC.US	Enel Chile S.A	20191226	4.79	4.79	4.71	4.77	240141	4.1416	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191226	25.81	25.81	25.66	25.78	4418	23.3621	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20191226	6.22	6.28	6.135	6.25	2610286	5.0021	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191226	26.45	26.45	26.39	26.39	15781	24.6917	down	down	correct
ENR.US	PA	20191226	107.96	107.96	107.25	107.25	3551	90.8236	down	down	correct
ENS.US	EnerSys	20191226	75.58	75.895	75.31	75.75	64904	74.3404	up	up	correct
ENV.US	Envestnet Inc	20191226	71.02	71.36	70.93	71.26	175690	71.26	up	up	correct
ENVA.US	Enova International Inc	20191226	23.84	24.03	23.64	23.71	147356	23.71	down	down	correct
ENZ.US	Enzo Biochem Inc	20191226	2.63	2.73	2.63	2.7	53780	2.7	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20191226	5.6	5.64	5.59	5.6	80371	4.5289
EOG.US	EOG Resources Inc	20191226	84.29	84.69	83.47	83.65	2588888	77.6342	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191226	15.8	15.85	15.71	15.75	39221	13.7075	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191226	17.88	18.06	17.88	17.98	77432	15.8611	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191226	21.7981	21.85	21.75	21.79	17474	20.2633	down	down	correct
EP.US	PC	20191226	49.79	49.81	49.685	49.79	1525	49.79
EPAC.US	Enerpac Tool Group Corp	20191226	26.9	26.9	26.38	26.57	238800	26.4646	down	down	correct
EPAM.US	EPAM Systems Inc	20191226	212.4	215.9	212.2	215.86	217213	215.86	up	up	correct
EPC.US	Edgewell Personal Care Company	20191226	31.12	31.23	30.89	31.03	411144	30.4192	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191226	28.43	28.75	28.33	28.51	4428869	23.973	up	up	correct
EPR.US	PG	20191226	26.08	26.08	26.0799	26.0799	455	22.7945	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191226	24.68	24.73	24.44	24.65	286978	22.4635	down	down	correct
EQC.US	PD	20191226	28	28.1018	27.69	28.1018	16804	25.1943	up	up	correct
EQNR.US	Equinor ASA	20191226	19.87	19.99	19.83	19.9	679753	18.5061	up	up	correct
EQR.US	Equity Residential	20191226	80.59	80.65	80.2	80.59	833888	74.9629
EQS.US	Equus Total Return Inc	20191226	1.6	1.67	1.6	1.65	3465	1.65	up	down	incorrect
EQT.US	EQT Corporation	20191226	10.97	11.045	10.62	10.69	3769830	10.6293	down	down	correct
ERF.US	Enerplus Corporation	20191226	7.04	7.16	7.01	7.11	516362	6.7128	up	up	correct
ERJ.US	Embraer S.A	20191226	19.41	19.48	19.23	19.42	663481	19.42	up	up	correct
ES.US	Eversource Energy	20191226	84.04	84.34	83.58	84.3	838814	79.7893	up	up	correct
ESE.US	ESCO Technologies Inc	20191226	91.77	92.75	91.03	91.66	60808	90.9979	down	down	correct
ESGC.US	Eros STX Global Corporation	20191226	3.2	3.25	3.15	3.23	1542772	3.23	up	up	correct
ESI.US	Element Solutions Inc	20191226	11.68	11.75	11.5	11.62	1152800	11.4458	down	down	correct
ESNT.US	Essent Group Ltd	20191226	52.55	52.62	51.65	51.81	388168	50.1727	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191226	13.83	13.89	13.785	13.84	409237	13.3473	up	up	correct
ESS.US	Essex Property Trust Inc	20191226	299.2	300.45	297.375	299.64	175421	280.8664	up	up	correct
ESTC.US	Elastic N.V	20191226	65	65.72	64.46	65	800340	65
ESTE.US	Earthstone Energy Inc	20191226	6.63	6.7918	6.51	6.56	119143	6.56	down	down	correct
ETB.US	Eaton Vance Tax	20191226	16.26	16.33	16.22	16.25	28874	13.6567	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20191226	18.82	18.96	18.61	18.89	174100	16.2386	up	up	correct
ETG.US	Eaton Vance Tax	20191226	18.55	18.55	18.467	18.51	86780	15.9385	down	down	correct
ETJ.US	Eaton Vance Risk	20191226	9.34	9.37	9.3	9.35	238947	7.8261	up	up	correct
ETN.US	Eaton Corporation plc	20191226	94.66	95.05	94.26	95.04	1264601	90.2367	up	down	incorrect
ETO.US	Eaton Vance Tax	20191226	25.89	26	25.88	25.9733	24838	22.3235	up	down	incorrect
ETR.US	Entergy Corporation	20191226	119.31	119.81	118.89	119.52	1339336	111.2332	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20191226	12.97	13.12	12.86	13.02	1717787	10.8975	up	up	correct
ETV.US	Eaton Vance Tax	20191226	14.98	15	14.92	15	177526	12.5495	up	up	correct
ETW.US	Eaton Vance Tax	20191226	10.29	10.35	10.26	10.29	148599	8.58
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191226	21.65	22	21.65	22	7979	20.3437	up	up	correct
ETY.US	Eaton Vance Tax	20191226	12.52	12.54	12.44	12.46	287724	10.5298	down	down	correct
EURN.US	Euronav NV	20191226	12.29	12.61	12.26	12.3	836040	10.234	up	up	correct
EVA.US	Enviva Partners LP	20191226	37.66	37.69	37.12	37.17	53022	32.5365	down	down	correct
EVC.US	Entravision Communications Corporation	20191226	2.72	2.82	2.65	2.65	144422	2.4343	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20191226	6.38	6.4	6.3645	6.4	76876	5.6374	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191226	13.3453	13.4053	13.2953	13.3953	25712	11.3727	up	up	correct
EVH.US	Evolent Health Inc	20191226	8.72	8.93	8.615	8.75	1310922	8.75	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191226	12.89	12.89	12.81	12.88	13979	11.8284	down	down	correct
EVR.US	Evercore Inc	20191226	76.17	76.91	76.11	76.57	156899	72.6386	up	up	correct
EVRG.US	Evergy Inc	20191226	64.26	64.36	63.92	64.05	982479	59.7177	down	down	correct
EVRI.US	Everi Holdings Inc	20191226	13.56	13.6	13.23	13.36	323293	13.36	down	up	incorrect
EVT.US	Eaton Vance Tax	20191226	25.34	25.5	25.3098	25.38	93410	21.8805	up	up	correct
EVTC.US	EVERTEC Inc	20191226	32.83	33.58	32.76	33.5	527075	33.1194	up	up	correct
EW.US	Edwards Lifesciences Corporation	20191226	235.94	236.505	234.17	235.78	2033862	78.5933	down	down	correct
EXD.US	Eaton Vance Tax	20191226	10.16	10.25	10.16	10.19	23793	8.6164	up	up	correct
EXG.US	Eaton Vance Tax	20191226	8.87	8.91	8.8587	8.87	378481	7.4381
EXK.US	Endeavour Silver Corp	20191226	2.43	2.49	2.32	2.39	4223228	2.39	down	down	correct
EXP.US	Eagle Materials Inc	20191226	90.36	91.73	90.36	91.26	388470	90.6505	up	down	incorrect
EXPR.US	Express Inc	20191226	4.95	5.09	4.85	4.93	966172	4.93	down	down	correct
EXR.US	Extra Space Storage Inc	20191226	104.55	104.65	103.65	104.6	374671	98.3135	up	up	correct
EXTN.US	Exterran Corporation	20191226	8.12	8.29	7.92	8.06	193400	8.06	down	up	incorrect
F.US	PC	20191226	26.27	26.27	26.02	26.17	438550	24.5151	down	down	correct
FAF.US	First American Financial Corporation	20191226	57.96	58.13	57.52	57.75	507305	54.2258	down	down	correct
FBC.US	Flagstar Bancorp Inc	20191226	38.15	38.43	38.05	38.41	147932	37.9299	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20191226	65.26	65.49	64.81	65.49	522408	63.9656	up	up	correct
FBK.US	FB Financial Corporation	20191226	39.71	39.98	39.54	39.77	39317	38.846	up	up	correct
FBP.US	First BanCorp	20191226	10.7	10.79	10.67	10.72	344704	10.163	up	up	correct
FC.US	Franklin Covey Co	20191226	34.17	34.46	33.62	33.74	38908	33.74	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191226	14.66	14.7	14.59	14.65	173604	13.5017	down	down	correct
FCN.US	FTI Consulting Inc	20191226	111.31	112.13	110.7475	110.89	87048	110.89	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20191226	27.49	27.56	27.31	27.48	142912	24.9471	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20191226	26.27	26.29	26.09	26.14	4000	23.1291	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191226	12.41	12.47	12.36	12.37	65233	10.1741	down	down	correct
FCX.US	Freeport	20191226	13.07	13.18	13.02	13.17	10464290	13.0373	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191226	14.85	14.93	14.71	14.86	85961	12.8836	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20191226	34.89	35	34.74	35	66524	34.0271	up	up	correct
FDS.US	FactSet Research Systems Inc	20191226	268.4	269.64	267.17	268.94	143498	263.9764	up	up	correct
FDX.US	FedEx Corporation	20191226	150.9	152.78	150.51	152.49	2654623	148.5979	up	up	correct
FE.US	FirstEnergy Corp	20191226	48.45	48.62	48.33	48.51	1778025	44.4781	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191226	1.7634	1.8	1.7634	1.79	2222	1.7091	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20191226	12.08	12.2051	11.96	12.14	336547	9.8509	up	up	correct
FENG.US	Phoenix New Media Limited	20191226	2.11	2.11	2.06	2.07	55350	0.4137	down	down	correct
FERG.US	Ferguson plc	20191226	91.3	91.3	91.3	91.3	1500	86.6315
FET.US	Forum Energy Technologies Inc	20191226	1.85	1.88	1.69	1.74	724134	34.8	down	up	incorrect
FF.US	FutureFuel Corp	20191226	12.33	12.54	12.31	12.48	132900	7.6684	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191226	16.91	16.918	16.73	16.86	47718	14.5918	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191226	21.7	21.7	21.61	21.62	149446	18.8277	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191226	6.02	6.1056	6.02	6.05	41497	4.9898	up	up	correct
FHI.US	Federated Hermes Inc	20191226	32.96	33.14	32.78	32.97	201522	29.3393	up	up	correct
FICO.US	Fair Isaac Corporation	20191226	376.53	379.875	375.09	379.35	116112	379.35	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191226	16.59	17.08	16.5	17.01	124956	14.7382	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191226	20.86	20.94	20.79	20.9	54887	18.0697	up	up	correct
FINV.US	FinVolution Group	20191226	2.2	2.4	2.2	2.4	1653700	2.1745	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191226	138.23	138.86	138.08	138.7	918785	135.6882	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191226	9.2	9.24	9.19	9.2	87096	8.805
FIX.US	Comfort Systems USA Inc	20191226	50.96	51.01	50.49	50.99	185802	50.1762	up	up	correct
FL.US	Foot Locker Inc	20191226	40.21	40.92	40.21	40.89	1302142	38.9702	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191226	22.42	22.49	22.3201	22.36	34521	19.483	down	down	correct
FLNG.US	FLEX LNG Ltd	20191226	11.74	11.74	11.39	11.39	2300	9.8062	down	down	correct
FLO.US	Flowers Foods Inc	20191226	21.83	21.87	21.7	21.81	1076358	20.362	down	up	incorrect
FLOW.US	SPX FLOW Inc	20191226	49.35	49.38	48.8	49.16	113644	48.9623	down	down	correct
FLR.US	Fluor Corporation	20191226	18.54	18.8	18.35	18.69	1382107	18.5018	up	up	correct
FLS.US	Flowserve Corporation	20191226	49.98	49.98	49.41	49.85	414187	47.6979	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191226	286.38	287.26	282.36	283	547055	283	down	down	correct
FMC.US	FMC Corporation	20191226	100.95	101.5	100.54	101.49	307161	97.8165	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20191226	14.08	14.1	14.04	14.04	13407	12.8654	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191226	37.7	38.06	37.585	37.78	2344690	36.3967	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191226	94.43	95.21	93.7	94.31	188652	90.6448	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191226	13.99	13.998	13.9676	13.998	1350	12.6059	up	up	correct
FN.US	Fabrinet	20191226	64.98	65.68	64.945	65.4	58277	65.4	up	up	correct
FNB.US	PE	20191226	29.087	30.16	29.087	30.16	1661	26.5326	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191226	50.56	50.65	49.81	50.3	375800	50.3	down	down	correct
FNF.US	Fidelity National Financial Inc	20191226	44.76	44.94	44.68	44.85	626819	41.6943	up	up	correct
FNV.US	Franco	20191226	102.48	103.87	101.8402	102.9	519373	101.1902	up	up	correct
FOE.US	Ferro Corporation	20191226	15	15.12	14.95	15	1080655	15
FOF.US	Cohen & Steers Closed	20191226	13.33	13.3832	13.32	13.37	60545	11.3102	up	down	incorrect
FOR.US	Forestar Group Inc	20191226	21.07	21.07	20.6	20.86	49904	20.86	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191226	23.92	23.96	23.83	23.85	151566	20.8293	down	down	correct
FPH.US	Five Point Holdings LLC	20191226	6.92	6.9632	6.845	6.86	75449	6.86	down	down	correct
FPI.US	Farmland Partners Inc	20191226	6.82	6.88	6.73	6.81	134645	6.4844	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191226	9.29	9.47	9.27	9.45	225134	7.7074	up	up	correct
FR.US	First Industrial Realty Trust Inc	20191226	40.61	40.92	40.51	40.92	303474	38.9881	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191226	13.34	13.38	13.33	13.33	96892	11.587	down	down	correct
FRO.US	Frontline Ltd	20191226	12.6	12.79	12.515	12.65	663695	10.454	up	up	correct
FRT.US	PC	20191226	26.21	26.21	26.01	26.01	10416	23.5686	down	down	correct
FSK.US	FS KKR Capital Corp	20191226	6.16	6.2	6.151	6.18	424191	19.2131	up	up	correct
FSLY.US	Fastly Inc	20191226	18.81	20.22	18.62	20.22	1207066	20.22	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20191226	4	4.14	3.92	4.02	3183839	4.02	up	up	correct
FSS.US	Federal Signal Corporation	20191226	32.68	32.68	32.19	32.31	253854	31.6804	down	up	incorrect
FT.US	Franklin Universal Trust	20191226	7.84	7.9	7.83	7.85	25612	7.0144	up	up	correct
FTAI.US	PB	20191226	25.85	25.85	25.75	25.85	45824	21.6306
FTCH.US	Farfetch Limited	20191226	9.67	10.25	9.63	10.18	2297700	10.18	up	down	incorrect
FTI.US	TechnipFMC plc	20191226	20.5029	20.6284	20.31	20.3968	1532735	14.8516	down	down	correct
FTK.US	Flotek Industries Inc	20191226	2.08	2.09	2.01	2.05	229073	2.05	down	down	correct
FTS.US	Fortis Inc	20191226	41.18	41.24	41	41.17	224384	38.2692	down	down	correct
FTV.US	Fortive Corporation	20191226	76.64	76.865	75.92	76.29	830587	63.34	down	down	correct
FUBO.US	fuboTV Inc	20191226	8.7601	9.24	8.76	9.2	931	9.2	up	up	correct
FUL.US	H.B. Fuller Company	20191226	52	52.11	51.42	51.75	260073	50.4107	down	down	correct
FUN.US	Cedar Fair L.P	20191226	56.15	56.25	55.5	55.62	175297	54.4305	down	down	correct
FVRR.US	Fiverr International Ltd	20191226	22.56	23.71	22.36	23.39	249851	23.39	up	up	correct
G.US	Genpact Limited	20191226	42.38	42.59	42.25	42.57	497400	41.8448	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20191226	6.16	6.17	6.13	6.13	515368	5.049	down	down	correct
GAM.US	PB	20191226	26.96	27.49	26.96	27.05	8023	23.889	up	up	correct
GATX.US	GATX Corporation	20191226	84.5	85.65	84.46	85.19	461365	81.1495	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191226	23.6616	23.7045	23.51	23.58	43914	20.7936	down	up	incorrect
GBL.US	GAMCO Investors Inc	20191226	19.12	19.66	19.12	19.59	23318	17.0721	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191226	31.85	32.75	31.614	32.63	422931	30.1371	up	down	incorrect
GCI.US	Gannett Co Inc	20191226	6.31	6.39	6.25	6.27	1052775	6.27	down	down	correct
GCO.US	Genesco Inc	20191226	49.48	49.8051	48.8	49.26	153772	49.26	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191226	22.68	22.75	22.49	22.63	137884	22.63	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191226	5.93	5.93	5.86	5.88	12456	5.0121	down	down	correct
GD.US	General Dynamics Corporation	20191226	179.12	179.2655	177.41	178.19	664578	168.6742	down	down	correct
GDDY.US	GoDaddy Inc	20191226	68.42	69.38	68.42	68.99	895939	68.99	up	up	correct
GDL.US	The GDL Fund	20191226	9.25	9.285	9.25	9.28	11447	8.3302	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191226	17.96	18.0574	17.85	17.9	14679	15.5508	down	down	correct
GDOT.US	Green Dot Corporation	20191226	22.83	23.2	22.56	23.19	826904	23.19	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20191226	21.86	21.91	21.8243	21.89	168346	19.3671	up	down	incorrect
GE.US	General Electric Company	20191226	11.18	11.23	11.13	11.23	3798015	89.1052	up	up	correct
GEF.US	Greif Inc	20191226	44.54	44.99	43.88	44.33	114062	40.9139	down	down	correct
GEL.US	Genesis Energy L.P	20191226	20.68	21.06	20.68	21.05	428524	17.5877	up	up	correct
GEO.US	The GEO Group Inc	20191226	16.96	17.16	16.895	17.09	919831	14.544	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191226	4.44	4.52	4.42	4.49	631080	34.3251	up	up	correct
GES.US	Guess' Inc	20191226	22.17	22.525	21.92	22.11	654369	21.3047	down	down	correct
GF.US	The New Germany Fund Inc	20191226	15.66	15.7768	15.66	15.76	9613	13.0139	up	down	incorrect
GFF.US	Griffon Corporation	20191226	21.4	21.4	20.17	20.36	172218	19.8465	down	down	correct
GFI.US	Gold Fields Limited	20191226	6.8	6.83	6.58	6.65	5341867	6.2869	down	down	correct
GGB.US	Gerdau S.A	20191226	4.75	4.83	4.75	4.83	5522611	4.2382	up	up	correct
GGG.US	Graco Inc	20191226	51.88	52.09	51.68	52.08	321195	50.8848	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20191226	19.9	19.93	19.51	19.71	72663	16.0456	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191226	8.1	8.14	8.08	8.11	74433	6.5654	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191226	11.75	11.795	11.75	11.795	17476	10.5853	up	up	correct
GHC.US	Graham Holdings Company	20191226	644.18	650.3	642.855	644.21	19065	628.7631	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20191226	11.64	12.48	11.61	12.48	26191	12.48	up	up	correct
GHL.US	Greenhill & Co. Inc	20191226	16.42	16.85	16.42	16.81	116492	16.3268	up	up	correct
GHM.US	Graham Corporation	20191226	22.72	22.72	22.12	22.22	8397	20.8768	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191226	14.79	14.87	14.76	14.8	109330	12.4918	up	up	correct
GIB.US	CGI Inc	20191226	83.55	83.9	83.4	83.8	47739	83.8	up	up	correct
GIC.US	Global Industrial Company	20191226	25.88	26.04	25.39	25.65	27608	22.735	down	down	correct
GIL.US	Gildan Activewear Inc	20191226	29.26	29.56	29.26	29.4	286250	28.7505	up	up	correct
GIM.US	Templeton Global Income Fund	20191226	6.1	6.19	6.09	6.16	1019902	5.5276	up	up	correct
GIS.US	General Mills Inc	20191226	52.98	53.05	52.25	52.42	2843560	48.9789	down	down	correct
GIX.US	WS	20191226	243.7	260	241	246.5	43602	244.3818	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191226	22.93	23.1793	22.93	22.94	1850	21.6085	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20191226	22.6515	22.6515	22.56	22.56	1026	21.9951	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191226	21.03	21.03	21.03	21.03	200	20.5035
GKOS.US	Glaukos Corporation	20191226	56.74	56.919	54.97	55.4	216372	55.4	down	down	correct
GLOB.US	Globant S.A	20191226	108.05	110.03	107.7001	109.58	135870	109.58	up	up	correct
GLOG.US	PA	20191226	26.26	26.26	26.2348	26.26	750	21.9673
GLOP.US	PC	20191226	24.35	24.41	24.22	24.3	17352	19.7236	down	down	correct
GLT.US	Glatfelter Corporation	20191226	18.5	18.57	18.21	18.28	87255	17.0034	down	down	correct
GLW.US	Corning Incorporated	20191226	28.94	29.095	28.9	29.03	2398948	27.4759	up	up	correct
GM.US	General Motors Company	20191226	36.59	36.6	36.33	36.48	5439700	36.0403	down	down	correct
GME.US	GameStop Corp	20191226	5.47	5.51	5.245	5.4	4266153	5.4	down	down	correct
GMED.US	Globus Medical Inc	20191226	59.2	59.3	58.67	58.92	177880	58.92	down	up	incorrect
GMRE.US	PA	20191226	26.69	26.87	26.689	26.752	3450	23.1615	up	up	correct
GMS.US	GMS Inc	20191226	27.42	27.445	26.6701	27.06	425534	27.06	down	down	correct
GNE.US	PA	20191226	8.9338	8.94	8.9	8.9246	4456	7.7169	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191226	10.82	11.22	10.74	10.86	592334	10.2773	up	up	correct
GNL.US	PB	20191226	25.65	25.65	25.5	25.6	16052	22.7945	down	down	correct
GNRC.US	Generac Holdings Inc	20191226	101.83	102.1	101.23	101.97	184095	101.97	up	up	correct
GNT.US	PA	20191226	25.65	25.65	25.35	25.35	1061	23.4891	down	down	correct
GNW.US	Genworth Financial Inc	20191226	4.18	4.265	4.17	4.23	1351846	4.23	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191226	18.2	18.2235	18	18.12	635745	14.396	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191226	17.99	18.12	17.96	18.11	180304	18.11	up	up	correct
GOLD.US	Barrick Gold Corporation	20191226	18.5	18.56	18.2	18.36	9376059	17.457	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20191226	32.84	32.84	32.35	32.68	89916	31.6355	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191226	37.43	37.9099	37.13	37.24	829010	37.24	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20191226	22.15	22.4	21.35	22.03	767400	22.03	down	down	correct
GPC.US	Genuine Parts Company	20191226	105.83	106	105.02	106	366218	99.7524	up	up	correct
GPI.US	Group 1 Automotive Inc	20191226	101.09	101.32	99.23	100.37	67338	98.983	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191226	26.2	26.26	25.95	25.95	20634	23.5897	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191226	16.88	16.92	16.71	16.75	1036914	16.137	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191226	7.97	7.9919	7.92	7.98	129373	6.7692	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191226	18.72	18.815	18.69	18.75	168893	16.1205	up	up	correct
GPN.US	Global Payments Inc	20191226	183.13	183.81	182.02	183.49	528528	181.7167	up	up	correct
GPRK.US	GeoPark Limited	20191226	21.8227	21.8625	21.6633	21.7629	140402	21.3143	down	down	correct
GPS.US	The Gap Inc	20191226	17.75	17.97	17.65	17.93	3308708	17.3995	up	down	incorrect
GPX.US	GP Strategies Corporation	20191226	13.26	13.505	13.22	13.27	20397	13.27	up	up	correct
GRC.US	The Gorman	20191226	38.1	38.1	37.65	37.79	15901	36.4797	down	down	correct
GRP.US	UN	20191226	51.62	51.62	50.11	50.13	5508	45.311	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20191226	11.55	11.55	11.4649	11.51	19192	10.3856	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191226	230.26	232.1999	229.99	231.21	1704161	221.8773	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20191226	21.75	21.9	21.66	21.85	129336	17.692	up	up	correct
GSK.US	GlaxoSmithKline plc	20191226	46.96	46.99	46.83	46.91	1157959	42.19	down	up	incorrect
GSL.US	PB	20191226	24.85	24.9875	24.77	24.87	3435	20.4816	up	down	incorrect
GSLD.US	GSLD	20191226	25.08	25.1	25.08	25.08	47300	24.6086
GTES.US	Gates Industrial Corporation plc	20191226	13.52	13.775	13.43	13.75	852111	13.75	up	up	correct
GTLS.US	Chart Industries Inc	20191226	66.71	67.8	66.61	67.77	246223	67.77	up	down	incorrect
GTN.US	Gray Television Inc	20191226	21.57	21.68	21.39	21.47	525115	21.1503	down	down	correct
GTNA.US	Gray Television Inc	20191226	20.35	20.35	20.35	20.35	163	20.2625
GTS.US	Triple	20191226	19.44	19.5946	19.12	19.21	128409	19.21	down	down	correct
GTY.US	Getty Realty Corp	20191226	32.29	32.41	32.22	32.24	75767	28.9151	down	down	correct
GUT.US	The Gabelli Utility Trust	20191226	7.68	7.7299	7.52	7.6	103371	6.5234	down	down	correct
GVA.US	Granite Construction Incorporated	20191226	27.3	27.88	27.2	27.55	431719	26.3796	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20191226	35.23	35.27	34.72	34.87	123096	33.9226	down	down	correct
GWRE.US	Guidewire Software Inc	20191226	107.5	108.12	107.25	108.03	637445	108.03	up	up	correct
GWW.US	W.W. Grainger Inc	20191226	337.81	339.81	334.51	338.91	257180	327.9095	up	down	incorrect
H.US	Hyatt Hotels Corporation	20191226	89.95	90.89	89.74	90.7	382200	90.4886	up	up	correct
HAE.US	Haemonetics Corporation	20191226	118.26	118.4	114.78	115.86	197036	115.86	down	down	correct
HAL.US	Halliburton Company	20191226	24.93	24.99	24.42	24.54	10145340	23.869	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191226	32.17	32.26	31.92	32.23	227627	30.1198	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191226	18.78	19.14	18.72	18.95	42378	18.082	up	up	correct
HBI.US	Hanesbrands Inc	20191226	14.84	14.97	14.62	14.68	3137116	13.5221	down	down	correct
HBM.US	Hudbay Minerals Inc	20191226	4.08	4.19	4.08	4.17	337174	4.1394	up	up	correct
HCA.US	HCA Healthcare Inc	20191226	147.91	149.04	147.21	148.27	679889	146.1729	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191226	20.66	21.13	20.6	21.05	456513	20.552	up	up	correct
HCHC.US	HC2 Holdings Inc	20191226	2.27	2.3	2.13	2.16	97703	2.16	down	up	incorrect
HCI.US	HCI Group Inc	20191226	46.26	46.8	45.52	45.87	37483	43.5482	down	down	correct
HCXY.US	Hercules Capital Inc	20191226	26.45	26.45	26.252	26.45	2934	23.4387
HD.US	The Home Depot Inc	20191226	220.74	221.1532	219.59	220.82	2650339	211.3157	up	up	correct
HDB.US	HDFC Bank Limited	20191226	62.99	63.64	62.93	63.3	703680	62.8379	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20191226	46.56	46.71	46.37	46.69	353800	43.6569	up	up	correct
HEI.US	HEICO Corporation	20191226	116.92	116.945	114.44	115.4	454960	115.0882	down	down	correct
HEP.US	Holly Energy Partners L.P	20191226	22.6	22.88	22.6	22.76	125236	18.9145	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191226	14.95	15.065	14.85	14.9	47702	12.4574	down	down	correct
HES.US	Hess Corporation	20191226	67.6	67.82	67.26	67.45	990450	65.06	down	down	correct
HESM.US	Hess Midstream LP	20191226	22.75	22.9899	22.5796	22.98	67464	19.3303	up	up	correct
HFC.US	HollyFrontier Corporation	20191226	51.71	51.95	51.32	51.51	712038	48.6081	down	down	correct
HFRO.US	PA	20191226	25.3161	25.34	25.2842	25.335	4203	22.7273	up	up	correct
HGLB.US	Highland Global Allocation Fund	20191226	9.4	9.45	9.38	9.4	117874	7.2634
HGV.US	Hilton Grand Vacations Inc	20191226	34.55	34.77	34.39	34.5	316500	34.5	down	down	correct
HHC.US	The Howard Hughes Corporation	20191226	125.22	125.55	124.31	125.49	108772	125.49	up	up	correct
HI.US	Hillenbrand Inc	20191226	33.1	33.2841	32.99	33.24	214095	31.5727	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20191226	60.37	60.54	60.07	60.27	1254204	57.1852	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191226	254.15	254.79	251.28	252.6	144901	241.1538	down	up	incorrect
HIL.US	Hill International Inc	20191226	3.1	3.18	3.07	3.1	33710	3.1
HIO.US	Western Asset High Income Opportunity Fund Inc	20191226	5	5.03	5	5.03	277688	4.312	up	up	correct
HIW.US	Highwoods Properties Inc	20191226	48.16	48.17	47.77	48.04	411814	43.6796	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20191226	6.66	6.68	6.655	6.68	349088	5.5883	up	down	incorrect
HKIB.US	AMTD International Inc	20191226	8.53	8.91	8.53	8.86	12182	8.86	up	up	correct
HL.US	PB	20191226	50.5	50.5	50.5	50.5	0	45.2438
HLF.US	Herbalife Nutrition Ltd	20191226	47.87	48.34	47.59	48.12	625526	48.12	up	up	correct
HLI.US	Houlihan Lokey Inc	20191226	48.85	48.99	48.49	48.98	166587	46.9857	up	up	correct
HLIO.US	Helios Technologies Inc.	20191226	45.74	46.19	45.4	45.81	50089	45.1465	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191226	111.43	111.98	111.3	111.94	1268259	111.7685	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191226	9.98	10	9.76	9.82	428169	9.82	down	down	correct
HMC.US	Honda Motor Co. Ltd	20191226	28.75	28.78	28.7	28.76	230034	27.1799	up	up	correct
HMLP.US	PA	20191226	26.26	26.3	26.05	26.18	34048	21.8378	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191226	43.61	43.79	43	43.71	138099	41.0546	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20191226	3.54	3.625	3.48	3.56	5951660	3.4799	up	up	correct
HNGR.US	Hanger Inc	20191226	27.25	27.68	27.2	27.22	117490	27.22	down	down	correct
HNI.US	HNI Corporation	20191226	38.06	38.06	37.14	37.26	130883	34.7025	down	down	correct
HNP.US	Huaneng Power International Inc	20191226	19.84	20.07	19.84	20.07	11339	17.6884	up	up	correct
HOG.US	Harley	20191226	38	38.01	37.55	37.84	739755	36.7012	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191226	19.57	19.68	19.55	19.64	313024	18.6928	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20191226	21.89	21.96	21.13	21.32	101197	21.32	down	down	correct
HP.US	Helmerich & Payne Inc	20191226	45.06	45.49	44.82	45.17	864999	39.8271	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20191226	15.94	15.99	15.9	15.96	3502080	14.7953	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191226	22.12	22.23	22.06	22.105	30771	19.0305	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20191226	22.75	22.8	22.72	22.79	46935	19.7135	up	down	incorrect
HPQ.US	HP Inc	20191226	20.62	20.795	20.61	20.69	3729717	19.4308	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20191226	19.23	19.29	19.2	19.25	43782	16.5664	up	up	correct
HQH.US	Tekla Healthcare Investors	20191226	21.36	21.37	21.21	21.23	116118	17.9226	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191226	17.88	17.88	17.65	17.66	60247	14.9317	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191226	32.7	32.83	32.63	32.83	688155	30.352	up	up	correct
HRB.US	H&R Block Inc	20191226	23.43	23.5	23.26	23.39	1825826	20.9646	down	up	incorrect
HRC.US	Hill	20191226	114.03	114.05	112.74	113.37	161079	111.6088	down	up	incorrect
HRI.US	Herc Holdings Inc	20191226	49.99	50.46	49.2456	49.73	64212	49.5963	down	down	correct
HRL.US	Hormel Foods Corporation	20191226	45.28	45.52	45.24	45.3	2238998	43.4722	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20191226	13.07	13.36	13.07	13.18	125618	12.486	up	up	correct
HSBC.US	HSBC Holdings plc	20191226	38.75	38.92	38.7321	38.92	1116933	36.3984	up	up	correct
HSC.US	Harsco Corporation	20191226	23.11	23.301	23.04	23.22	170372	23.22	up	up	correct
HSY.US	The Hershey Company	20191226	145.91	146.83	145.61	146.29	400842	140.3264	up	up	correct
HT.US	PE	20191226	25.0194	25.1899	25.0194	25.15	3646	20.4778	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191226	30.01	30.085	29.895	30	938609	27.6156	down	down	correct
HTD.US	John Hancock Tax	20191226	27.48	27.55	27.35	27.54	29687	23.7825	up	up	correct
HTGC.US	Hercules Capital Inc	20191226	14.14	14.2	14.06	14.17	346619	11.5716	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20191226	24.89	24.89	24.69	24.75	164208	23.9562	down	down	correct
HTY.US	John Hancock Investments	20191226	7.05	7.05	7.03	7.05	23067	5.7102
HUBB.US	Hubbell Incorporated	20191226	147.97	148.18	147.25	148.08	135253	141.3071	up	up	correct
HUBS.US	HubSpot Inc	20191226	157.99	159.85	157.9	158.5	305914	158.5	up	down	incorrect
HUM.US	Humana Inc	20191226	368.51	370.21	364.81	369.61	366425	364.7079	up	down	incorrect
HUN.US	Huntsman Corporation	20191226	24.66	24.68	24.32	24.53	645093	23.145	down	down	correct
HUYA.US	HUYA Inc	20191226	17.9	18.11	17.71	17.91	1954602	17.91	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20191226	20.3	20.3	19.95	20.14	28632	16.6129	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20191226	31.37	31.42	31.02	31.2	4328736	31.1433	down	down	correct
HXL.US	Hexcel Corporation	20191226	74	74.31	73.25	73.64	297352	73.472	down	down	correct
HY.US	Hyster	20191226	57.94	58.56	57.45	58.43	41076	55.5931	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20191226	9.19	9.22	9.12	9.18	78123	7.9516	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191226	15.57	15.67	15.49	15.67	53300	13.4391	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191226	11.26	11.35	11.26	11.33	312379	9.5902	up	down	incorrect
HZN.US	Horizon Global Corporation	20191226	3.39	3.5	3.39	3.41	32247	3.41	up	up	correct
HZO.US	MarineMax Inc	20191226	16.77	16.8135	16.57	16.68	68238	16.68	down	down	correct
IAA.US	IAA Inc	20191226	46.78	46.99	46.33	46.79	469672	46.79	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191226	8.51	8.635	8.51	8.57	78770	7.0652	up	up	correct
IAG.US	IAMGOLD Corporation	20191226	3.64	3.72	3.63	3.69	4259533	3.69	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20191226	52.92	52.92	52.09	52.2	659	50.2564	down	up	incorrect
IBM.US	International Business Machines Corporation	20191226	134.8587	135.1839	134.529	134.7888	2130706	116.5747	down	down	correct
IBN.US	ICICI Bank Limited	20191226	15.08	15.13	14.99	15.1	2616830	15.0554	up	down	incorrect
IBP.US	Installed Building Products Inc	20191226	71.21	71.49	69.7572	69.95	60672	69.2649	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191226	0.955	0.955	0.9149	0.9344	3402	18.688	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191226	92.46	93.05	92.21	92.87	1212753	90.7045	up	up	correct
ICL.US	ICL Group Ltd	20191226	4.73	4.73	4.67	4.72	165299	4.1559	down	up	incorrect
IDA.US	IDACORP Inc	20191226	106.09	106.57	105.59	106.18	143327	100.2353	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191226	11.87	11.87	11.75	11.8	97101	10.0246	down	down	correct
IDT.US	IDT Corporation	20191226	7.02	7.15	6.93	7.1	93818	7.1	up	up	correct
IEX.US	IDEX Corporation	20191226	172.32	172.99	171.495	172.73	134933	168.9766	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20191226	123.49	126.45	123.49	126.28	844213	120.2023	up	up	correct
IFN.US	The India Fund Inc	20191226	20.95	21.09	20.92	21.07	108568	16.1298	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191226	41.01	41.19	40.49	40.84	12822	36.0294	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191226	10.85	10.85	10.78	10.8	33980	9.0549	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191226	6.33	6.34	6.32	6.33	294384	5.3283
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191226	22.17	22.4	22.01	22.4	22758	20.7399	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191226	7.94	7.96	7.89	7.89	274764	6.6528	down	down	correct
IGT.US	International Game Technology PLC	20191226	14.9	14.9633	14.72	14.91	659138	14.34	up	down	incorrect
IHC.US	Independence Holding Company	20191226	42.04	42.45	42.04	42.3349	1878	41.2208	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191226	8.14	8.25	8.1	8.2	89882	6.7932	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191226	68.01	68.18	67.85	68.12	29841	66.5748	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191226	10.55	10.56	10.54	10.54	10043	9.2499	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20191226	10.42	10.44	10.4086	10.44	12249	9.2114	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191226	19.76	19.83	19.74	19.78	32327	19.0227	up	up	correct
IIIN.US	Insteel Industries Inc	20191226	21.96	22.19	21.79	22.02	47586	19.5404	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20191226	15.29	15.34	15.27	15.29	79199	13.9163
IIPR.US	PA	20191226	29.84	30.4	29.83	30.1477	5174	26.2211	up	up	correct
IMAX.US	IMAX Corporation	20191226	21	21.245	20.03	21.15	389802	21.15	up	up	correct
INFO.US	IHS Markit Ltd	20191226	75.24	75.375	74.85	75.01	1594162	73.7879	down	up	incorrect
INFY.US	Infosys Limited	20191226	10.25	10.28	10.16	10.17	5815727	9.7362	down	down	correct
ING.US	ING Groep N.V	20191226	11.96	12.05	11.96	12.01	1171693	11.3952	up	up	correct
INGR.US	Ingredion Incorporated	20191226	92.62	93.52	92.2	93.5	733236	87.9756	up	up	correct
INN.US	Summit Hotel Properties Inc	20191226	12.24	12.3	12.19	12.29	278829	12.1049	up	up	correct
INS.US	Intelligent Systems Corporation	20191226	41.66	41.79	40.76	41.22	29743	41.22	down	down	correct
INSI.US	Insight Select Income Fund	20191226	19.94	19.9587	19.81	19.81	30288	17.6227	down	down	correct
INSP.US	Inspire Medical Systems Inc	20191226	73.85	73.85	72.39	73.36	61302	73.36	down	down	correct
INSW.US	PA	20191226	26.17	26.2506	26.12	26.192	810	25.637	up	up	correct
INT.US	World Fuel Services Corporation	20191226	43.83	44.22	43.82	43.99	253912	42.6388	up	down	incorrect
INVH.US	Invitation Homes Inc	20191226	29.24	29.44	29.14	29.43	1261324	28.2817	up	up	correct
IO.US	ION Geophysical Corporation	20191226	9.01	9.06	8.91	8.98	122399	8.98	down	down	correct
IP.US	International Paper Company	20191226	46.18	46.205	45.81	46.19	901272	40.0311	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20191226	23.02	23.15	22.945	23.14	990948	21.2468	up	up	correct
IPI.US	Intrepid Potash Inc	20191226	2.65	2.7	2.62	2.66	70865	26.6	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20191226	12.6	12.6	12.55	12.57	34306	11.4281	down	down	correct
IQV.US	IQVIA Holdings Inc	20191226	155	155	153.45	154.14	1307260	154.14	down	down	correct
IR.US	Ingersoll Rand Inc	20191226	36.88	37.16	36.71	36.95	494366	35.4824	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20191226	9.72	9.91	9.63	9.88	12357	7.9004	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20191226	31.75	31.88	31.595	31.83	1305557	27.5669	up	up	correct
IRT.US	Independence Realty Trust Inc	20191226	13.85	13.96	13.8	13.88	148076	12.8872	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191226	15.2	15.2299	15.1311	15.2	121643	12.919
ISG.US	ING Groep N.V. PERP DBT 6.125	20191226	26.36	26.52	26.36	26.52	17528	26.52	up	up	correct
IT.US	Gartner Inc	20191226	153.67	154.58	153.21	154.03	216375	154.03	up	down	incorrect
ITCB.US	Itaú Corpbanca	20191226	8.84	8.84	8.5	8.5	557	7.5084	down	down	correct
ITGR.US	Integer Holdings Corporation	20191226	81.92	81.92	80.94	81.3	56093	81.3	down	down	correct
ITT.US	ITT Inc	20191226	74.01	74.13	73.3308	74.03	264195	72.4498	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20191226	9.0634	9.1733	9.0634	9.1433	8554540	6.9833	up	up	correct
ITW.US	Illinois Tool Works Inc	20191226	180.69	181.28	179.909	181.28	471253	172.9204	up	up	correct
IVC.US	Invacare Corporation	20191226	9.29	9.39	9.14	9.23	194186	9.1996	down	down	correct
IVH.US	Ivy Funds	20191226	13.99	13.99	13.8802	13.96	51526	11.864	down	down	correct
IVR.US	PC	20191226	26.5	26.54	26.36	26.37	7318	22.4261	down	down	correct
IVZ.US	Invesco Ltd	20191226	17.84	18.03	17.84	17.93	2104053	16.4318	up	up	correct
IX.US	ORIX Corporation	20191226	83	83.41	82.6595	82.89	21999	78.7238	down	down	correct
J.US	Jacobs Engineering Group Inc	20191226	89.73	90.1	89.52	90.09	328006	88.7351	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191226	9.75	9.77	9.65	9.76	17768	9.76	up	up	correct
JBGS.US	JBG SMITH Properties	20191226	39.59	39.7	39.43	39.61	303104	37.6109	up	up	correct
JBL.US	Jabil Inc	20191226	41.52	41.64	41.215	41.52	568686	40.8821
JBT.US	John Bean Technologies Corporation	20191226	113.41	114.54	112.97	114.4	96796	113.5982	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191226	14.72	14.73	14.5701	14.7	43141	12.2715	down	up	incorrect
JCI.US	Johnson Controls International plc	20191226	41.06	41.21	40.91	41.11	1851602	39.3199	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191226	9.98	9.98	9.9237	9.93	5383	8.7735	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191226	10.81	10.88	10.77	10.84	25969	9.2807	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20191226	21.31	21.36	21.18	21.28	473157	20.044	down	up	incorrect
JELD.US	JELD	20191226	23.63	23.72	23.385	23.53	276188	23.53	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191226	8.91	8.98	8.75	8.92	33136	8.0284	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191226	8.03	8.08	8.03	8.06	33589	7.4589	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20191226	9.95	9.97	9.93	9.95	153148	8.6202
JGH.US	Nuveen Global High Income Fund	20191226	16.47	16.5036	16.4	16.49	21786	14.0339	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191226	10.7997	10.7997	10.6416	10.7981	2990	9.7893	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191226	9.96	10.02	9.96	10.01	62867	9.448	up	down	incorrect
JHG.US	Janus Henderson Group plc	20191226	24.77	24.84	24.53	24.74	286439	22.293	down	down	correct
JHI.US	John Hancock Investors Trust	20191226	17.83	17.83	17.51	17.61	4851	14.9644	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20191226	14.49	14.51	14.47	14.4836	6563	13.0219	down	down	correct
JHX.US	James Hardie Industries plc	20191226	19.87	19.91	19.7684	19.87	9778	19.2421
JILL.US	J.Jill Inc	20191226	1.13	1.13	1.07	1.09	484740	5.45	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191226	22.91	23.45	22.84	22.91	849798	22.91
JLL.US	Jones Lang LaSalle Incorporated	20191226	172.01	173.48	171.26	173.3	154577	173.3	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191226	21.9	21.95	21.86	21.94	41788	19.93	up	down	incorrect
JMIA.US	Jumia Technologies AG	20191226	5.55	5.83	5.485	5.78	649143	5.78	up	up	correct
JMM.US	Nuveen Multi	20191226	7.37	7.47	7.3513	7.39	10364	6.7291	up	up	correct
JMP.US	JMP Group LLC	20191226	3.23	3.35	3.23	3.35	20759	3.2421	up	up	correct
JNJ.US	Johnson & Johnson	20191226	145.97	146.1827	145.16	145.83	3020481	138.4805	down	down	correct
JNPR.US	Juniper Networks Inc	20191226	24.29	24.53	24.29	24.49	1141023	22.9655	up	up	correct
JOE.US	The St. Joe Company	20191226	20.09	20.24	19.72	19.86	90249	19.6818	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191226	8.97	9.05	8.96	9.03	76087	8.0763	up	up	correct
JP.US	Jupai Holdings Limited	20191226	1.53	1.58	1.53	1.57	27702	1.57	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191226	10.42	10.46	10.39	10.39	153997	9.0224	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191226	25.48	25.57	25.465	25.5	37324	22.3213	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191226	10.05	10.05	10.01	10.02	430102	8.776	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191226	25.17	25.17	24.91	25.0725	9511	22.2489	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191226	7.59	7.62	7.58	7.6	917390	5.849	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191226	18.34	18.39	18.22	18.26	71020	15.4307	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191226	9.85	9.891	9.85	9.89	83340	8.572	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191226	10.61	10.63	10.5	10.54	30325	8.9455	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191226	15.05	15.08	15.01	15.01	78636	12.9818	down	down	correct
JT.US	Jianpu Technology Inc	20191226	1.47	1.51	1.36	1.41	330899	11.28	down	down	correct
JTA.US	Nuveen Tax	20191226	11.95	11.9621	11.886	11.92	36057	10.3031	down	down	correct
JTD.US	Nuveen Tax	20191226	17.2	17.29	17.2	17.24	21640	14.9109	up	up	correct
JWN.US	Nordstrom Inc	20191226	40.59	41.17	40.42	41.15	1274430	40.6257	up	down	incorrect
K.US	Kellogg Company	20191226	68.96	69.07	68.5	68.66	1093383	63.8572	down	down	correct
KAI.US	Kadant Inc	20191226	105.18	106.15	104.98	105.76	22383	104.1102	up	up	correct
KAMN.US	Kaman Corporation	20191226	67.12	67.31	66.69	66.88	67195	64.5114	down	down	correct
KAR.US	KAR Auction Services Inc	20191226	21.75	21.75	21.395	21.62	781430	21.3307	down	down	correct
KB.US	KB Financial Group Inc	20191226	42.42	42.9	42.42	42.8	142118	39.4422	up	up	correct
KBH.US	KB Home	20191226	34.01	34.12	33.72	33.8	864746	32.8906	down	down	correct
KBR.US	KBR Inc	20191226	30.5	30.74	30.5	30.67	514277	29.8052	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20191226	21.14	21.3	21.14	21.3	700	17.4575	up	up	correct
KEP.US	Korea Electric Power Corporation	20191226	11.8	11.83	11.77	11.78	43397	11.2446	down	up	incorrect
KEX.US	Kirby Corporation	20191226	88.02	88.73	87.72	88.62	215872	88.62	up	up	correct
KEY.US	PK	20191226	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191226	104	104.9221	103.04	103.65	948693	103.65	down	down	correct
KF.US	The Korea Fund Inc	20191226	29.36	29.5	29.36	29.49	3782	22.8517	up	up	correct
KFS.US	Kingsway Financial Services Inc	20191226	1.89	1.975	1.87	1.96	75069	1.96	up	up	correct
KFY.US	Korn Ferry	20191226	42.26	42.68	42.13	42.28	288279	41.4331	up	down	incorrect
KGC.US	Kinross Gold Corporation	20191226	4.67	4.76	4.65	4.67	9249129	4.5491
KIM.US	PM	20191226	26.15	26.15	25.9918	25.9918	4558	23.4618	down	down	correct
KIO.US	KKR Income Opportunities Fund	20191226	15.68	15.73	15.65	15.7	70480	13.0074	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20191226	44	44.81	43.78	44.31	1100964	42.9878	up	up	correct
KLR.US	Kaleyra Inc	20191226	7.75	7.938	7.75	7.938	800	7.938	up	up	correct
KMB.US	Kimberly	20191226	137.1	137.79	136.87	137.23	889748	128.7955	up	up	correct
KMI.US	Kinder Morgan Inc	20191226	21.19	21.36	21.17	21.2	7086845	18.5385	up	up	correct
KMPR.US	Kemper Corporation	20191226	76.89	77.46	76.41	76.93	78621	74.295	up	up	correct
KMT.US	Kennametal Inc	20191226	37.51	37.56	37.12	37.35	237667	35.5425	down	down	correct
KMX.US	CarMax Inc	20191226	88.94	89.3698	87.91	89.03	1706987	89.03	up	up	correct
KN.US	Knowles Corporation	20191226	21.43	21.51	20.94	21.13	1123853	21.13	down	down	correct
KNL.US	Knoll Inc	20191226	26.03	26.075	25.15	25.39	340589	24.5501	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191226	19.85	19.86	19.68	19.77	89090	15.428	down	down	correct
KNX.US	Knight	20191226	35.66	35.95	35.38	35.88	1051374	35.321	up	up	correct
KO.US	The Coca	20191226	54.92	55.02	54.79	55.02	6228683	51.5736	up	up	correct
KODK.US	Eastman Kodak Company	20191226	3.58	3.58	3.45	3.54	150048	3.54	down	up	incorrect
KOF.US	Coca	20191226	60.64	61.01	60.41	60.77	26605	54.8057	up	up	correct
KOP.US	Koppers Holdings Inc	20191226	39.05	39.51	38.86	38.93	82307	38.93	down	down	correct
KOS.US	Kosmos Energy Ltd	20191226	5.65	5.66	5.57	5.6	1966300	5.5049	down	down	correct
KR.US	The Kroger Co	20191226	29.05	29.21	28.81	28.89	3872485	27.7208	down	down	correct
KRA.US	Kraton Corporation	20191226	25.35	25.35	24.64	24.76	86269	24.76	down	down	correct
KRC.US	Kilroy Realty Corporation	20191226	82.77	83.16	82.33	83.14	198570	78.1019	up	up	correct
KRG.US	Kite Realty Group Trust	20191226	18.85	19.05	18.82	19.04	294599	17.6288	up	up	correct
KRO.US	Kronos Worldwide Inc	20191226	14.06	14.11	13.61	13.67	581977	12.2406	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191226	16.95	17.015	16.8	16.88	53924	13.9522	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191226	11.91	11.9101	11.88	11.88	13941	10.8259	down	down	correct
KSS.US	Kohl's Corporation	20191226	50.99	51.4	50.455	51.19	2355426	48.4788	up	up	correct
KSU.US	P	20191226	29.45	29.855	28.7209	29.855	481	28.0697	up	up	correct
KT.US	KT Corporation	20191226	11.62	11.74	11.62	11.7	247918	10.6571	up	up	correct
KTB.US	Kontoor Brands Inc	20191226	41.86	42.7043	41.74	42.3	477038	39.9968	up	up	correct
KTF.US	DWS Municipal Income Trust	20191226	11.38	11.39	11.36	11.39	82931	10.4331	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191226	32.1722	32.1722	32.1722	32.1722	363	28.4184
KTN.US	Credit	20191226	32.59	32.59	32.225	32.2279	930	28.4271	down	down	correct
KW.US	Kennedy	20191226	22.34	22.44	22.24	22.3	118848	20.3598	down	down	correct
KWR.US	Quaker Chemical Corporation	20191226	163.24	164.8	162.42	164.47	42703	161.935	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191226	14.45	14.64	14.39	14.54	1192156	11.6492	up	up	correct
L.US	Loews Corporation	20191226	51.61	52.01	51.38	51.94	454664	51.3827	up	up	correct
LAC.US	Lithium Americas Corp	20191226	3.25	3.25	3.16	3.21	46731	3.21	down	up	incorrect
LAD.US	Lithia Motors Inc	20191226	148.86	148.91	146.53	148.23	113756	146.4803	down	down	correct
LADR.US	Ladder Capital Corp	20191226	18.03	18.11	17.96	18.08	336921	15.7227	up	up	correct
LAIX.US	LAIX Inc	20191226	6.05	6.07	5.5101	5.72	111029	5.72	down	down	correct
LAZ.US	Lazard Ltd	20191226	39.82	40.09	39.63	39.83	341300	36.1222	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20191226	11.21	11.31	11.11	11.18	464200	11.0878	down	up	incorrect
LC.US	LendingClub Corporation	20191226	12.9	13.1	12.8	12.93	621260	12.93	up	down	incorrect
LCI.US	Lannett Company Inc	20191226	9.09	9.165	9	9.1	578556	9.1	up	up	correct
LCII.US	LCI Industries	20191226	108.84	109.37	107.78	108.45	124788	103.2953	down	down	correct
LDOS.US	Leidos Holdings Inc	20191226	97.95	98.76	97.95	98.53	509683	95.7153	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191226	26.84	26.8714	26.52	26.7	48183	22.8449	down	up	incorrect
LEA.US	Lear Corporation	20191226	139.08	140.33	138.54	140	546400	137.4378	up	up	correct
LEAF.US	Leaf Group Ltd	20191226	3.87	4.08	3.83	4	35762	4	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20191226	50.78	50.96	50.3	50.96	2191315	47.1425	up	up	correct
LEJU.US	Leju Holdings Limited	20191226	2	2.08	2	2.04	145643	2.04	up	up	correct
LEN.US	Lennar Corporation	20191226	56.7	56.91	55.87	56.02	2763297	54.897	down	down	correct
LENB.US	Lennar Corporation	20191226	45.38	45.38	44.53	44.84	22837	43.8548	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191226	8.55	8.56	8.49	8.5	107549	7.7057	down	up	incorrect
LEVI.US	Levi Strauss & Co	20191226	19.7	19.8143	19.45	19.66	360191	19.2621	down	down	correct
LFC.US	China Life Insurance Company Limited	20191226	13.52	13.69	13.52	13.66	251754	12.3647	up	up	correct
LGC.US	U	20191226	10.29	10.29	10.265	10.29	1825	8.9073
LGF.US	B	20191226	9.78	9.86	9.64	9.78	863589	9.78
LGFA.US	Lions Gate Entertainment Corp	20191226	10.5	10.57	10.295	10.49	1126857	10.49	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191226	16.44	16.53	16.41	16.53	49461	13.7621	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20191226	169.14	169.63	167.47	168.14	207817	168.14	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20191226	201.23	202	200.62	201.61	637725	194.3031	up	up	correct
LII.US	Lennox International Inc	20191226	244.03	244.59	241.23	243.86	171677	237.9332	down	up	incorrect
LIN.US	Linde plc	20191226	211.7	212.75	211.1	212.75	481035	206.1725	up	up	correct
LINX.US	Linx S.A	20191226	8.25	8.56	8.25	8.52	72200	8.3467	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20191226	0.9	0.939	0.874	0.93	58026	0.93	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191226	10.1	10.19	9.82	9.99	544074	9.99	down	down	correct
LLY.US	Eli Lilly and Company	20191226	131	131.7	130.66	131.14	1272183	126.6538	up	up	correct
LMT.US	Lockheed Martin Corporation	20191226	390.9	392.45	390.48	392.3	711713	371.2408	up	up	correct
LNC.US	Lincoln National Corporation	20191226	59.25	59.778	59.21	59.51	1241602	55.503	up	up	correct
LND.US	BrasilAgro	20191226	4.58	4.82	4.58	4.72	19242	4.2048	up	down	incorrect
LNN.US	Lindsay Corporation	20191226	96.5	97.15	95.29	96.3	32903	94.3542	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191226	7.68	8.37	7.68	8.2	406291	7.7343	up	up	correct
LOW.US	Lowe's Companies Inc	20191226	119.93	120.3	119.48	119.73	1714839	115.9845	down	down	correct
LPG.US	Dorian LPG Ltd	20191226	15.15	15.55	15.09	15.31	277639	14.1413	up	up	correct
LPI.US	Laredo Petroleum Inc	20191226	2.88	2.91	2.85	2.86	206901	57.2	down	down	correct
LPL.US	LG Display Co. Ltd	20191226	6.77	6.86	6.77	6.79	199200	6.79	up	up	correct
LPX.US	Louisiana	20191226	29.79	30.285	29.57	30.22	849987	29.2354	up	up	correct
LRN.US	Stride Inc	20191226	19.92	20.09	19.72	19.94	168882	19.94	up	up	correct
LSI.US	Life Storage Inc	20191226	107.13	107.73	106.44	107.73	176340	66.7857	up	up	correct
LSPD.US	Lightspeed POS Inc	20191226	28.4	28.4	28.4	28.4	200	28.4
LTC.US	LTC Properties Inc	20191226	43.92	44.2	43.8	43.88	154489	38.8245	down	up	incorrect
LTHM.US	Livent Corporation	20191226	8.75	8.84	8.64	8.77	882100	8.77	up	up	correct
LUB.US	Luby's Inc	20191226	2.22	2.29	2.2	2.27	16474	1.3815	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20191226	13.18	13.31	13.06	13.11	8356100	11.3053	down	down	correct
LUV.US	Southwest Airlines Co	20191226	54.94	55.34	54.6	54.9	1930797	54.6895	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20191226	69.52	69.96	69.31	69.94	1468994	68.572	up	up	correct
LW.US	Lamb Weston Holdings Inc	20191226	85.18	86.16	85.15	86.15	370132	83.8409	up	up	correct
LXFR.US	Luxfer Holdings PLC	20191226	18.64	18.82	18.48	18.62	43578	17.5383	down	down	correct
LXP.US	PC	20191226	56.62	57.29	56.62	57.0302	1150	50.8405	up	up	correct
LXU.US	LSB Industries Inc	20191226	4.43	4.57	4.375	4.4	52285	3.3846	down	down	correct
LYB.US	LyondellBasell Industries N.V	20191226	94.13	94.57	93.96	94.57	597161	86.6728	up	up	correct
LYG.US	Lloyds Banking Group plc	20191226	3.26	3.31	3.26	3.3	3747271	2.9721	up	up	correct
LYV.US	Live Nation Entertainment Inc	20191226	70.94	71.56	70.148	71.54	1147746	71.54	up	up	correct
LZB.US	La	20191226	31.81	31.81	31.45	31.69	179257	30.8387	down	down	correct
M.US	Macy's Inc	20191226	16.23	16.54	16.16	16.54	12225748	15.6743	up	up	correct
MA.US	Mastercard Incorporated	20191226	298.11	299.3725	297.8	299.2	1373743	296.1429	up	up	correct
MAA.US	PI	20191226	66.3854	66.3854	66.3854	66.3854	221	58.2146
MAC.US	The Macerich Company	20191226	26.46	26.84	26.24	26.3	1402245	23.1934	down	down	correct
MAIN.US	Main Street Capital Corporation	20191226	43.61	43.78	43.55	43.68	216243	37.9214	up	up	correct
MAN.US	ManpowerGroup Inc	20191226	96.92	97.5	96.57	96.92	113449	92.06
MANU.US	Manchester United plc	20191226	19.6	19.64	19.49	19.63	33146	19.1853	up	up	correct
MAS.US	Masco Corporation	20191226	48.19	48.27	47.79	48.17	1058288	46.8187	down	down	correct
MATX.US	Matson Inc	20191226	40.75	41.04	40.55	40.97	84345	39.4142	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191226	10.81	10.84	10.81	10.83	53393	9.857	up	up	correct
MAXR.US	Maxar Technologies Inc	20191226	13.68	14.63	13.675	14.54	1148022	14.4893	up	up	correct
MBI.US	MBIA Inc	20191226	9.36	9.37	9.23	9.29	425775	9.29	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191226	10.2	10.24	10.17	10.24	1162456	8.0131	up	up	correct
MC.US	Moelis & Company	20191226	32.92	33.51	32.765	33.48	420467	27.0172	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191226	14.29	14.29	14.2	14.22	150460	13.0657	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20191226	48.22	48.3	47.35	47.86	10720	47.86	down	down	correct
MCD.US	McDonald's Corporation	20191226	196.61	197.16	196.1627	197.06	1810616	187.9597	up	up	correct
MCI.US	Barings Corporate Investors	20191226	16.95	17.1	16.95	17.1	29885	14.8751	up	up	correct
MCK.US	McKesson Corporation	20191226	139.51	139.64	138.33	139.31	626722	136.612	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191226	6.64	6.67	6.57	6.64	114329	5.3644
MCO.US	Moody's Corporation	20191226	238.76	239.86	238.16	239.06	266321	235.3467	up	up	correct
MCR.US	MFS Charter Income Trust	20191226	8.39	8.4115	8.38	8.41	46244	7.1251	up	down	incorrect
MCS.US	The Marcus Corporation	20191226	32.52	32.79	32.42	32.6	51650	32.3847	up	up	correct
MCY.US	Mercury General Corporation	20191226	47.94	48.37	47.895	48.04	131175	43.431	up	up	correct
MD.US	MEDNAX Inc	20191226	27.76	27.86	27.33	27.36	392347	27.36	down	down	correct
MDC.US	M.D.C. Holdings Inc	20191226	38.3	38.52	37.83	37.91	247952	32.8637	down	down	correct
MDLA.US	Medallia Inc	20191226	31.35	32.25	31.01	31.74	1929066	31.74	up	up	correct
MDLQ.US	Medley LLC	20191226	17.7098	17.74	17.25	17.3	14802	13.2276	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191226	16.3886	16.5017	16.23	16.5	23728	12.209	up	up	correct
MDP.US	Meredith Corporation	20191226	33.7	33.76	32.8	33.01	543830	32.2979	down	down	correct
MDT.US	Medtronic plc	20191226	113.21	113.34	112.15	112.58	2942512	107.6575	down	down	correct
MDU.US	MDU Resources Group Inc	20191226	29.31	29.36	29.2	29.29	542633	27.5476	down	down	correct
MEC.US	Mayville Engineering Company Inc	20191226	9.29	9.35	9.25	9.35	16700	9.35	up	up	correct
MED.US	Medifast Inc	20191226	107.36	109.12	105.8645	108.28	207096	101.6396	up	up	correct
MEI.US	Methode Electronics Inc	20191226	39.55	39.83	39.44	39.49	114245	38.49	down	down	correct
MER.US	PK	20191226	26.73	26.84	26.66	26.84	13500	25.254	up	up	correct
MFC.US	Manulife Financial Corporation	20191226	20.02	20.16	20.01	20.13	743431	18.1715	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20191226	3.05	3.08	3.05	3.07	200598	2.8389	up	up	correct
MFGP.US	Micro Focus International plc	20191226	14.21	14.37	14.2	14.28	245226	12.3215	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191226	13.27	13.29	13.24	13.28	156384	12.2401	up	up	correct
MFM.US	MFS Municipal Income Trust	20191226	7.15	7.15	7.07	7.07	38754	6.4537	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20191226	26.1759	26.23	26.17	26.17	1900	23.942	down	down	correct
MFV.US	MFS Special Value Trust	20191226	6.49	6.5349	6.4411	6.5349	2375	5.4651	up	up	correct
MG.US	Mistras Group Inc	20191226	14.29	14.3	14.03	14.18	53369	14.18	down	down	correct
MGA.US	Magna International Inc	20191226	55.41	55.53	55.15	55.4	173736	52.5774	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191226	4.6	4.61	4.58	4.61	107266	4.1168	up	up	correct
MGM.US	MGM Resorts International	20191226	33.51	33.58	33.43	33.53	2028757	33.2655	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20191226	30.79	30.91	30.655	30.75	572751	26.9818	down	down	correct
MGR.US	Affiliated Managers Group Inc	20191226	27.16	27.42	27.1038	27.245	23222	24.7505	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191226	25.5	25.6445	25.07	25.2	32839	22.4592	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191226	12.62	12.72	12.53	12.66	587580	12.5898	up	down	incorrect
MH.US	PD	20191226	6.75	6.75	6.75	6.75	5500	6.75
MHD.US	BlackRock MuniHoldings Fund Inc	20191226	16.91	16.93	16.84	16.9	7600	15.4215	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191226	7.6399	7.6399	7.58	7.5874	12428	7.0889	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20191226	12.23	12.24	12.2	12.24	12733	11.1798	up	up	correct
MHK.US	Mohawk Industries Inc	20191226	134.98	135.44	133.37	134.47	226107	134.47	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191226	18.51	19.4	18.51	19.4	6687	18.6442	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191226	13.65	13.74	13.65	13.67	19863	12.4996	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20191226	22.0946	22.49	22.0946	22.2006	1632	18.6768	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191226	43.53	43.67	43.17	43.23	242000	2.5	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191226	3.79	3.79	3.78	3.79	161633	3.2675
MITT.US	PC	20191226	26.2524	26.32	26.2524	26.32	4568	22.1218	up	up	correct
MIXT.US	MiX Telematics Limited	20191226	12.56	12.59	12.39	12.47	13656	11.942	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191226	14.125	14.14	14.11	14.12	13180	12.9221	down	down	correct
MKC.US	V	20191226	83.95	83.95	83.95	83.95	0	81.4689
MKL.US	Markel Corporation	20191226	1125.49	1133.245	1116.39	1123.65	22397	1123.65	down	down	correct
MLI.US	Mueller Industries Inc	20191226	31.99	32.12	31.78	32.08	74480	31.2403	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191226	274.98	278.89	274.37	278.69	254125	274.1784	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191226	11.1227	11.29	11.1212	11.29	3133	11.29	up	up	correct
MLR.US	Miller Industries Inc	20191226	37.36	37.58	37.11	37.52	20718	35.9769	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20191226	112.03	112.195	111.46	111.84	617046	108.2658	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191226	21.4	21.5	21.12	21.12	28628	19.1977	down	down	correct
MMI.US	Marcus & Millichap Inc	20191226	37.55	37.69	37.15	37.29	81309	37.29	down	down	correct
MMM.US	3M Company	20191226	176.45	176.66	175.5	176.59	1435527	165.0129	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20191226	61.81	62.231	61.71	62.02	1101212	51.5946	up	up	correct
MMS.US	Maximus Inc	20191226	74.19	74.46	73.88	74.29	169849	72.1771	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20191226	6.14	6.14	6.12	6.14	83551	5.2495
MMU.US	Western Asset Managed Municipals Fund Inc	20191226	13.4	13.4	13.31	13.32	98537	12.319	down	down	correct
MN.US	Manning & Napier Inc	20191226	1.809	1.81	1.79	1.795	14389	1.727	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191226	15.48	15.48	15.31	15.3437	2556	14.189	down	down	correct
MNR.US	PC	20191226	25.02	25.03	25	25.01	44382	22.1394	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20191226	20.42	20.85	20.323	20.63	383400	17.3584	up	up	correct
MO.US	Altria Group Inc	20191226	50.31	50.8	50.27	50.4	7352071	42.9181	up	up	correct
MOD.US	Modine Manufacturing Company	20191226	7.74	7.93	7.63	7.71	279679	7.71	down	down	correct
MODN.US	Model N Inc	20191226	35.61	35.83	35.53	35.68	108915	35.68	up	up	correct
MOG.US	A	20191226	87.5	87.55	86.29	86.47	107355	84.5584	down	up	incorrect
MOGU.US	MOGU Inc	20191226	2.14	2.24	2.14	2.17	42936	2.17	up	up	correct
MOH.US	Molina Healthcare Inc	20191226	136.33	137.4409	136.1	136.38	228763	136.38	up	down	incorrect
MOS.US	The Mosaic Company	20191226	21.5	21.71	21.4	21.66	2458060	21.2308	up	up	correct
MOV.US	Movado Group Inc	20191226	21.83	22.045	21.28	21.57	111579	20.9205	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191226	14.15	14.18	14.14	14.18	9590	13.0018	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191226	61.02	61.33	60.34	60.47	3655933	54.9338	down	up	incorrect
MPLX.US	MPLX LP	20191226	25.81	26.11	25.78	26.01	2318726	19.9947	up	up	correct
MPV.US	Barings Participation Investors	20191226	16.2	16.47	16.1997	16.47	14569	14.4688	up	up	correct
MPW.US	Medical Properties Trust Inc	20191226	20.59	20.7	20.51	20.7	2237905	18.6087	up	up	correct
MPX.US	Marine Products Corporation	20191226	14.97	15.1	14.9	14.94	4626	14.0882	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191226	13.0302	13.05	13.0102	13.05	9719	11.9281	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20191226	15.05	15.06	15	15.06	41698	13.7254	up	up	correct
MRC.US	MRC Global Inc	20191226	14.06	14.06	13.7	13.71	305843	13.71	down	down	correct
MRK.US	Merck & Co. Inc	20191226	91.5304	91.6503	91.0008	91.2706	2922730	81.4518	down	down	correct
MRO.US	Marathon Oil Corporation	20191226	13.78	13.89	13.66	13.69	7329294	13.356	down	down	correct
MS.US	PL	20191226	25.4	25.49	25.36	25.49	136569	23.3188	up	up	correct
MSA.US	MSA Safety Incorporated	20191226	126.37	127.36	126.07	127.17	95801	124.1667	up	up	correct
MSB.US	Mesabi Trust	20191226	23.73	23.73	23.42	23.48	32989	19.5415	down	down	correct
MSC.US	Studio City International Holdings Limited	20191226	19.9	20.4364	19.8856	19.8856	932	19.8856	down	up	incorrect
MSCI.US	MSCI Inc	20191226	260.5	262.85	259.655	260.48	189343	256.5845	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191226	9.65	9.67	9.641	9.67	44911	8.7427	up	up	correct
MSGS.US	W	20191226	294.63	298.25	294.375	297.24	80397	295.3006	up	up	correct
MSI.US	Motorola Solutions Inc	20191226	161.87	162.6	160.95	161.38	578026	156.5531	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20191226	79.06	79.37	78.695	79.28	466505	65.6845	up	up	correct
MT.US	ArcelorMittal	20191226	18	18	17.8	17.93	997904	17.764	down	down	correct
MTB.US	M&T Bank Corporation	20191226	169.76	170.25	168.56	169.84	260629	158.8341	up	up	correct
MTD.US	Mettler	20191226	791.27	792.64	787.01	791.98	64554	791.98	up	down	incorrect
MTDR.US	Matador Resources Company	20191226	17.78	18.015	17.755	17.86	1370285	17.7904	up	down	incorrect
MTG.US	MGIC Investment Corporation	20191226	14.25	14.28	14.13	14.14	784555	13.5224	down	down	correct
MTH.US	Meritage Homes Corporation	20191226	62.47	62.86	61.54	61.79	184657	61.79	down	down	correct
MTL.US	P	20191226	0.6898	0.69	0.6898	0.69	2192	0.69	up	up	correct
MTN.US	Vail Resorts Inc	20191226	244	244.37	241.69	242.07	178905	237.8482	down	down	correct
MTOR.US	Meritor Inc	20191226	23.73	23.86	23.25	23.39	921891	23.39	down	down	correct
MTR.US	Mesa Royalty Trust	20191226	7	7.2	6.941	7.037	12125	6.3384	up	up	correct
MTRN.US	Materion Corporation	20191226	59.88	60.39	58.98	59.4	66450	58.5426	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191226	20.96	21	20.85	20.97	22136	20.1524	up	up	correct
MTW.US	The Manitowoc Company Inc	20191226	17.64	17.73	17.251	17.44	137435	17.44	down	down	correct
MTX.US	Minerals Technologies Inc	20191226	57.73	57.92	57.12	57.64	129897	57.2727	down	down	correct
MTZ.US	MasTec Inc	20191226	64.51	64.56	64.015	64.49	356853	64.49	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20191226	14.9	14.98	14.88	14.98	19138	13.6396	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191226	13.98	14.01	13.9175	13.92	103348	12.7911	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191226	12.58	12.6196	12.57	12.61	96812	11.5258	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191226	5.42	5.46	5.41	5.45	379259	5.1448	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20191226	15.28	15.3	15.26	15.26	4523	14.3764	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191226	14.27	14.31	14.27	14.29	28169	13.1328	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191226	14.33	14.35	14.28	14.297	66936	12.9456	down	down	correct
MUR.US	Murphy Oil Corporation	20191226	26.78	26.92	26.45	26.53	832922	24.7054	down	down	correct
MUSA.US	Murphy USA Inc	20191226	119.38	119.4099	118.27	118.97	133469	117.9088	down	down	correct
MUX.US	McEwen Mining Inc	20191226	1.2	1.28	1.19	1.23	5245057	1.23	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191226	9.09	9.09	9.05	9.06	112578	8.2904	down	down	correct
MVO.US	MV Oil Trust	20191226	6.4205	6.5	6.3	6.3684	48866	4.9547	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191226	14.97	14.97	14.84	14.91	22971	13.5793	down	down	correct
MWA.US	Mueller Water Products Inc	20191226	11.9	11.9	11.74	11.85	440465	11.4415	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191226	12	12.29	11.78	11.83	223263	11.83	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191226	11.57	11.674	11.57	11.58	700	11.58	up	up	correct
MXF.US	The Mexico Fund Inc	20191226	13.97	13.97	13.84	13.9	15036	13.0635	down	down	correct
MXL.US	MaxLinear Inc	20191226	21.42	21.65	21.33	21.54	215130	21.54	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20191226	14.08	14.1	14.03	14.04	62458	12.969	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20191226	14.65	14.7	14.61	14.7	56116	13.3801	up	up	correct
MYE.US	Myers Industries Inc	20191226	16.98	17.045	16.7	16.75	79853	15.7007	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191226	13.5	13.52	13.47	13.49	95315	12.4024	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191226	15.14	15.24	15.12	15.22	27067	13.7618	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191226	13.07	13.08	13.01	13.0541	62322	11.96	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191226	17	17.315	16.3	16.41	759404	16.41	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191226	14.9	14.9615	14.8634	14.88	248759	14.2608	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191226	14.6	14.6	14.58	14.6	146578	13.9429
NAN.US	Nuveen New York Quality Municipal Income Fund	20191226	14.24	14.25	14.2004	14.25	20755	13.6586	up	up	correct
NAT.US	Nordic American Tankers Limited	20191226	4.9	5.17	4.88	5.04	2889504	4.404	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191226	13.47	13.5102	13.45	13.5	31025	12.9935	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191226	21.49	21.54	21.4567	21.53	24654	19.3747	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191226	35.87	35.87	35.32	35.61	137620	33.9409	down	up	incorrect
NBR.US	Nabors Industries Ltd	20191226	3.18	3.25	3.07	3.15	108394	153.9205	down	down	correct
NC.US	NACCO Industries Inc	20191226	46.79	47.57	46.6838	47.51	6880	44.8631	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191226	10.55	10.55	10.51	10.51	20466	9.9022	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191226	58.48	59.13	58.1	59.11	909379	59.11	up	down	incorrect
NCR.US	NCR Corporation	20191226	35.07	35.4	34.98	35.31	366852	35.31	up	up	correct
NCV.US	PA	20191226	26.13	26.22	26.13	26.22	1199	23.7763	up	up	correct
NCZ.US	PA	20191226	25.85	25.9108	25.85	25.86	3020	25.1712	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191226	4.37	4.43	4.36	4.41	108717	33.3045	up	up	correct
NEA.US	Nuveen AMT	20191226	14.29	14.31	14.26	14.3	221669	13.6757	up	up	correct
NEM.US	Newmont Corporation	20191226	42.4	42.73	42.28	42.69	4441347	40.4425	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20191226	52.72	52.81	52.3	52.49	176907	48.8827	down	down	correct
NET.US	Cloudflare Inc	20191226	17.24	17.55	17.15	17.18	498865	17.18	down	down	correct
NETI.US	Eneti Inc	20191226	6.43	6.63	6.35	6.43	17510	62.9064
NEU.US	NewMarket Corporation	20191226	483.805	485.05	478.75	482.01	25398	461.5705	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191226	14.94	14.97	14.9	14.915	19902	14.0104	down	down	correct
NEW.US	Puxin Limited	20191226	9.21	9.25	9.07	9.2	112714	9.2	down	down	correct
NEWR.US	New Relic Inc	20191226	67.95	68.15	67.36	67.68	513592	67.68	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191226	6.97	6.97	6.77	6.81	674166	6.81	down	up	incorrect
NEXA.US	Nexa Resources S.A	20191226	8.43	8.56	8.34	8.39	41141	7.5313	down	down	correct
NFG.US	National Fuel Gas Company	20191226	46.98	47.23	46.83	46.96	320175	43.3537	down	up	incorrect
NFH.US	WS	20191226	10	10.1	10	10.1	5694	8.5091	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191226	13.06	13.0827	12.91	13	137002	11.2716	down	up	incorrect
NGG.US	National Grid plc	20191226	62.46	62.71	62.39	62.64	152764	56.4498	up	up	correct
NGL.US	PC	20191226	25.75	25.9	25.6	25.825	17563	20.5732	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191226	11.98	12.09	11.76	11.84	37381	11.84	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191226	10.22	10.275	10.03	10.19	36974	8.6117	down	down	correct
NGVT.US	Ingevity Corporation	20191226	88.35	88.59	87.39	87.66	75086	87.66	down	down	correct
NHI.US	National Health Investors Inc	20191226	81.12	81.49	81.03	81.25	155075	71.2992	up	up	correct
NI.US	PB	20191226	27.79	27.83	27.715	27.8	12434	24.7183	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191226	13.85	13.86	13.8101	13.82	21139	13.303	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191226	23.13	23.2016	23.04	23.1	42774	19.3176	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191226	10.63	10.63	10.5	10.54	31506	10.2071	down	down	correct
NINE.US	Nine Energy Service Inc	20191226	7.9	7.98	7.39	7.76	170371	7.76	down	up	incorrect
NIO.US	NIO Inc	20191226	2.4511	2.52	2.35	2.51	44197159	2.51	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191226	13.87	13.9186	13.87	13.9	8502	13.4291	up	up	correct
NJR.US	New Jersey Resources Corporation	20191226	44.22	44.28	43.48	43.89	503620	40.666	down	down	correct
NKE.US	NIKE Inc	20191226	100.34	100.75	100.11	100.71	3710616	99.0148	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191226	12.55	12.58	12.525	12.58	14192	12.0885	up	up	correct
NKX.US	Nuveen California AMT	20191226	15.17	15.25	15.165	15.25	85110	14.6274	up	up	correct
NL.US	NL Industries Inc	20191226	4.07	4.1051	3.91	3.91	38568	3.6205	down	down	correct
NLS.US	Nautilus Inc	20191226	1.75	1.7752	1.67	1.67	349696	1.67	down	down	correct
NLSN.US	Nielsen Holdings plc	20191226	20.19	20.28	20.1	20.28	2547539	19.7821	up	up	correct
NLY.US	PI	20191226	26	26	25.865	25.9	55252	22.962	down	down	correct
NM.US	PH	20191226	7.4683	7.84	7.3449	7.8	9325	7.8	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191226	15.4	15.4	15.3	15.33	95700	13.798	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191226	0.145	0.145	0.1433	0.145	250	1.45
NMI.US	Nuveen Municipal Income Fund Inc	20191226	11.37	11.37	11.3	11.3147	5570	10.9543	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191226	18.31	18.96	18.29	18.54	104855	16.9285	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191226	8.3	8.49	8.3	8.49	400	8.49	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20191226	7.4683	7.84	7.3449	7.8	9325	7.8	up	down	incorrect
NMR.US	Nomura Holdings Inc	20191226	5.12	5.12	5.0936	5.11	89028	4.7408	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191226	14.39	14.39	14.2975	14.2975	1067	13.729	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191226	14.2445	14.2445	14.2445	14.2445	985	13.7396
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191226	14.2	14.23	14.185	14.23	237038	13.4854	up	up	correct
NNI.US	Nelnet Inc	20191226	59.44	59.5	58.4	58.61	109502	57.1453	down	down	correct
NNN.US	National Retail Properties Inc	20191226	52.21	52.68	52.02	52.66	870338	47.5273	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191226	10.51	10.51	10.45	10.5	5965	6.5282	down	down	correct
NOA.US	North American Construction Group Ltd	20191226	12.18	12.46	12.18	12.31	71754	12.0085	up	up	correct
NOAH.US	Noah Holdings Limited	20191226	35	36.29	35	35.9	117355	35.9	up	up	correct
NOC.US	Northrop Grumman Corporation	20191226	347.63	348.98	346.02	347.96	432728	337.6595	up	up	correct
NOK.US	Nokia Corporation	20191226	3.63	3.64	3.62	3.62	9057322	3.62	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191226	14.1156	14.2858	14.0725	14.2858	5506	13.7799	up	up	correct
NOMD.US	Nomad Foods Limited	20191226	21.65	21.81	21.56	21.75	514905	21.75	up	up	correct
NOV.US	NOV Inc	20191226	25.1	25.23	24.95	25.03	1328414	24.8044	down	down	correct
NOVA.US	Sunnova Energy International Inc	20191226	11.65	11.74	11.37	11.69	170700	11.69	up	up	correct
NOW.US	ServiceNow Inc	20191226	284.76	288.08	284.76	286.2	945982	286.2	up	up	correct
NP.US	Neenah Inc	20191226	71.86	72.5	71.2	71.63	43083	66.616	down	down	correct
NPK.US	National Presto Industries Inc	20191226	89.94	90.07	88.43	89.08	21650	78.3071	down	down	correct
NPO.US	EnPro Industries Inc	20191226	67.47	67.74	66.67	66.92	64379	64.9152	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20191226	8.82	8.91	8.755	8.9	459798	8.9	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191226	14.625	14.63	14.42	14.44	24880	13.935	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191226	14.15	14.24	14.15	14.15	28023	13.4625
NR.US	Newpark Resources Inc	20191226	6.33	6.39	6.21	6.22	262309	6.22	down	down	correct
NRG.US	NRG Energy Inc	20191226	39.97	40.05	39.08	39.23	1420027	36.651	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191226	16.6	16.85	16.5875	16.8	548726	13.923	up	down	incorrect
NRK.US	Nuveen New York AMT	20191226	13.61	13.61	13.5772	13.59	78887	13.0329	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20191226	19.83	20.69	19.8048	20.49	20627	17.2156	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20191226	5.65	5.8615	5.65	5.86	61544	5.0446	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191226	27.32	27.328	27.03	27.16	14900	24.5497	down	down	correct
NS.US	PC	20191226	24.8998	24.97	24.85	24.88	10256	20.4526	down	down	correct
NSA.US	PA	20191226	32.78	32.95	32.68	32.93	116255	30.5449	up	up	correct
NSC.US	Norfolk Southern Corporation	20191226	195.05	195.06	193.22	194.45	693671	187.8124	down	down	correct
NSCO.US	WS	20191226	4.38	4.41	4.07	4.23	103631	2.5831	down	down	correct
NSL.US	Nuveen Senior Income Fund	20191226	5.93	5.95	5.9167	5.94	2447452	5.12	up	up	correct
NSP.US	Insperity Inc	20191226	87.85	88.07	87.24	87.61	338421	82.63	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191226	37.36	37.46	37.26	37.33	51156	33.303	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191226	11.36	11.47	11.325	11.38	743825	101.3572	up	down	incorrect
NTP.US	Nam Tai Property Inc	20191226	8.74	8.81	8.5	8.52	10855	8.52	down	up	incorrect
NTR.US	Nutrien Ltd	20191226	48.81	49.17	48.68	48.91	954829	45.0664	up	up	correct
NTZ.US	Natuzzi S.p.A	20191226	1.5931	1.68	1.5931	1.67	27155	1.67	up	up	correct
NUE.US	Nucor Corporation	20191226	56.84	56.91	56.11	56.8	1274691	53.5383	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191226	15.39	15.42	15.35	15.42	9211	14.8129	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191226	40.55	40.7623	40.29	40.46	210017	37.7646	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191226	10.64	10.69	10.61	10.66	209071	10.3254	up	up	correct
NUW.US	Nuveen AMT	20191226	16.47	16.5	16.35	16.41	49905	15.7895	down	down	correct
NVG.US	Nuveen AMT	20191226	16.61	16.656	16.57	16.58	209550	15.7052	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191226	13.52	13.8	13.42	13.51	54678	13.51	down	down	correct
NVR.US	NVR Inc	20191226	3816.46	3830	3785.36	3810.55	10715	3810.55	down	down	correct
NVRO.US	Nevro Corp	20191226	116.45	117.53	116	116.95	331669	116.95	up	up	correct
NVS.US	Novartis AG	20191226	95	95.06	94.64	94.81	730418	87.9604	down	down	correct
NVST.US	Envista Holdings Corporation	20191226	30	30.09	29.51	29.59	7080555	29.59	down	up	incorrect
NVT.US	nVent Electric plc	20191226	25.6	25.67	25.44	25.6	834160	24.1212
NVTA.US	Invitae Corporation	20191226	16.97	16.97	16.11	16.12	1391360	16.12	down	down	correct
NWG.US	NatWest Group plc	20191226	6.36	6.405	6.36	6.38	565330	5.7916	up	up	correct
NWN.US	Northwest Natural Holding Company	20191226	72	72.23	71.42	72.14	212758	67.1297	up	up	correct
NX.US	Quanex Building Products Corporation	20191226	17.84	17.93	17.5	17.53	197341	16.9451	down	down	correct
NXC.US	Nuveen California Select Tax	20191226	16.33	16.5	16.33	16.5	6257	15.4361	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191226	14.56	14.6	14.53	14.57	35441	13.9089	up	up	correct
NXN.US	Nuveen New York Select Tax	20191226	13.9982	13.9982	13.9982	13.9982	1536	13.1085
NXP.US	Nuveen Select Tax	20191226	16.55	16.69	16.51	16.6467	10689	15.5912	up	up	correct
NXQ.US	Nuveen Select Tax	20191226	15.27	15.37	15.19	15.19	13829	14.2207	down	down	correct
NXR.US	Nuveen Select Tax	20191226	16.28	16.34	16.28	16.34	8213	15.2843	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20191226	43.23	43.5	42.54	42.65	89739	40.2353	down	down	correct
NYCB.US	PU	20191226	50.31	50.51	50.31	50.5	7570	50.5	up	up	correct
NYT.US	The New York Times Company	20191226	32.52	32.72	32	32.64	1321340	32.2571	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191226	16.36	16.39	16.29	16.29	145747	15.5359	down	up	incorrect
O.US	Realty Income Corporation	20191226	72.47	72.85	72.37	72.84	1047684	66.7224	up	up	correct
OAK.US	PB	20191226	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191226	65.24	65.325	64.88	65.26	543613	63.4926	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20191226	9.91	10.0897	9.91	10.01	918253	10.01	up	up	correct
OCN.US	Ocwen Financial Corporation	20191226	1.4	1.45	1.35	1.38	526093	20.7	down	up	incorrect
ODC.US	Oil	20191226	37.83	38	37.37	37.37	5784	35.2454	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191226	19.57	19.84	19.41	19.66	327071	19.3765	up	up	correct
OFC.US	Corporate Office Properties Trust	20191226	29.24	29.35	29.1	29.24	206582	26.8501
OFG.US	OFG Bancorp	20191226	23.4	23.57	23.28	23.56	130530	22.7223	up	up	correct
OGE.US	OGE Energy Corp	20191226	43.96	44.06	43.81	44	649652	39.9652	up	up	correct
OGS.US	ONE Gas Inc	20191226	92.18	92.54	91.33	92.54	227904	87.2763	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191226	41.44	41.6	41.35	41.56	765665	35.4332	up	up	correct
OI.US	O	20191226	11.81	11.97	11.81	11.9	894549	11.8508	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191226	7.88	7.915	7.87	7.8801	37822	7.143	up	up	correct
OIBR.US	C	20191226	0.88	0.89	0.84	0.85	119775100	0.85	down	down	correct
OII.US	Oceaneering International Inc	20191226	15.26	15.35	15	15.09	404246	15.09	down	down	correct
OIS.US	Oil States International Inc	20191226	16.59	16.75	16.46	16.59	485001	16.59
OKE.US	ONEOK Inc	20191226	75.88	76.6	75.3	76.13	1226426	63.4815	up	up	correct
OLN.US	Olin Corporation	20191226	17.6	17.64	17.38	17.55	991862	16.2662	down	down	correct
OLP.US	One Liberty Properties Inc	20191226	27.33	27.44	27.12	27.22	36338	23.161	down	down	correct
OMC.US	Omnicom Group Inc	20191226	80.78	81.01	80.63	80.9	665094	74.6454	up	up	correct
OMF.US	OneMain Holdings Inc	20191226	43.25	43.53	43.03	43.1	254200	30.7828	down	down	correct
OMI.US	Owens & Minor Inc	20191226	5.15	5.2	5.005	5.07	1019503	5.0626	down	down	correct
ONE.US	OneSmart International Education Group Limited	20191226	6.63	6.79	6.63	6.69	29500	6.69	up	up	correct
ONTO.US	Onto Innovation Inc	20191226	36.62	36.75	36.15	36.29	102892	36.29	down	down	correct
OOMA.US	Ooma Inc	20191226	13.6	13.78	13.43	13.46	47689	13.46	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191226	27.98	28.007	27.6	27.92	42846	25.6593	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191226	9.63	10.06	9.63	9.95	1068470	9.6524	up	up	correct
ORA.US	Ormat Technologies Inc	20191226	74.3	74.65	74.1383	74.52	78965	73.5653	up	up	correct
ORAN.US	Orange S.A	20191226	14.61	14.69	14.525	14.64	519145	12.7752	up	up	correct
ORC.US	Orchid Island Capital Inc	20191226	5.91	5.995	5.91	5.98	983143	4.3901	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20191226	18.28	18.67	18.28	18.65	107353	15.1096	up	up	correct
ORCL.US	Oracle Corporation	20191226	53.45	53.66	53.28	53.57	6702209	51.845	up	up	correct
ORI.US	Old Republic International Corporation	20191226	22.26	22.3	22.07	22.15	909225	18.1841	down	down	correct
ORN.US	Orion Group Holdings Inc	20191226	5.09	5.11	5	5.08	31522	5.08	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20191226	2.4	2.5565	2.4	2.44	358350	2.44	up	up	correct
OSK.US	Oshkosh Corporation	20191226	95.06	95.16	94.48	94.99	325765	92.3088	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20191226	26.79	27.04	26.78	26.94	223200	26.3535	up	down	incorrect
OVV.US	Ovintiv Inc	20191226	4.6	4.73	4.57	4.66	2352192	21.5868	up	down	incorrect
OXM.US	Oxford Industries Inc	20191226	76.31	76.67	75.8	76.39	57919	73.4591	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191226	40.05	40.58	39.99	40.15	6050153	38.8337	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191226	120.1	120.58	118.37	120.35	40264	116.3934	up	up	correct
PACK.US	Ranpak Holdings Corp	20191226	8.19	8.41	7.88	8.2	148271	8.2	up	up	correct
PAG.US	Penske Automotive Group Inc	20191226	50.78	50.78	49.85	50.3	210743	48.4938	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191226	33.87	34.402	33.75	34.35	964953	34.35	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191226	15.58	15.58	15.47	15.5	9864	14.3581	down	down	correct
PAM.US	Pampa Energía S.A	20191226	16.58	17.37	16.57	16.96	584755	16.96	up	up	correct
PAR.US	PAR Technology Corporation	20191226	30.89	31.33	30.76	31.2	401603	31.2	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20191226	24.63	24.82	24.2	24.34	141078	24.34	down	up	incorrect
PAYC.US	Paycom Software Inc	20191226	265.37	270.03	265.37	268.72	318259	268.72	up	up	correct
PB.US	Prosperity Bancshares Inc	20191226	71.72	72.02	71.49	71.79	229211	67.5758	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20191226	37.02	37.395	37.01	37.37	334737	32.4035	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191226	26.1724	26.4	26.1	26.25	28575	22.9602	up	up	correct
PBF.US	PBF Energy Inc	20191226	31.57	32.08	31.5	31.54	656822	31.1967	down	down	correct
PBFX.US	PBF Logistics LP	20191226	20.81	20.99	20.77	20.95	55272	17.0917	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20191226	39.97	40.635	39.97	40.47	205665	40.47	up	up	correct
PBI.US	Pitney Bowes Inc	20191226	4.06	4.09	3.975	4.01	2361522	3.7194	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191226	16.04	16.13	15.98	16.13	9118335	12.963	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191226	15.06	15.24	15.06	15.24	1757672	13.2461	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20191226	4.1	4.25	4.08	4.1	359257	3.6242
PBY.US	Prospect Capital Corporation	20191226	25.6953	25.7983	25.6953	25.7983	5477	23.5091	up	up	correct
PCF.US	High Income Securities Fund	20191226	8.95	8.9726	8.93	8.9726	10960	7.188	up	up	correct
PCG.US	PG&E Corporation	20191226	10.95	11	10.76	10.86	6313284	10.86	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191226	25.12	25.25	25.12	25.23	368270	20.7074	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20191226	10.12	10.15	10.0893	10.1	44256	9.2865	down	up	incorrect
PCM.US	PCM Fund Inc	20191226	11.38	11.43	11.36	11.41	14845	9.5399	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191226	18.61	18.95	18.61	18.92	114099	16.1879	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191226	20.09	20.2	19.85	19.98	30583	19.1541	down	down	correct
PD.US	PagerDuty Inc	20191226	23.93	24.42	23.84	23.99	426026	23.99	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20191226	32.72	32.79	32.71	32.75	107916	26.9452	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20191226	21.92	21.985	21.83	21.97	287082	20.0054	up	up	correct
PDS.US	Precision Drilling Corporation	20191226	1.49	1.51	1.46	1.48	17818	29.6	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20191226	17.89	18.2	17.89	17.98	56670	15.3664	up	up	correct
PEAK.US	Healthpeak Properties Inc	20191226	33.5	33.73	33.44	33.7	3316026	30.8892	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191226	58.58	58.86	58.43	58.63	2963711	54.6781	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191226	5.25	5.27	5.14	5.2	722914	4.7007	down	down	correct
PEN.US	Penumbra Inc	20191226	162.49	164.75	162.0319	164.63	138596	164.63	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20191226	16.22	16.38	16.186	16.32	109135	14.4694	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191226	15.3	15.3999	15.3	15.39	8398	13.6245	up	down	incorrect
PFE.US	Pfizer Inc	20191226	39.3	39.57	39.2	39.38	8905914	34.5457	up	up	correct
PFGC.US	Performance Food Group Company	20191226	51	51.13	50.67	50.93	310065	50.93	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191226	11.74	11.75	11.7	11.74	46833	9.6988
PFN.US	PIMCO Income Strategy Fund II	20191226	10.52	10.57	10.52	10.55	132565	8.7031	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191226	12.22	12.33	12.2	12.2391	18796	10.7234	up	up	correct
PFS.US	Provident Financial Services Inc	20191226	24.71	24.78	24.65	24.76	105426	22.3699	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20191226	33.47	33.77	32.79	33.01	286126	32.1695	down	down	correct
PG.US	The Procter & Gamble Company	20191226	125.1	125.745	124.87	125.22	4761436	119.2053	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191226	11.7	11.95	11.676	11.93	51017	9.9782	up	up	correct
PGR.US	The Progressive Corporation	20191226	71.76	71.855	71.45	71.73	1612925	64.861	down	down	correct
PGRE.US	Paramount Group Inc	20191226	13.88	13.94	13.8	13.88	419643	12.8767
PGTI.US	PGT Innovations Inc	20191226	15.01	15.07	14.85	14.99	125078	14.99	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20191226	20.56	20.639	20.5464	20.6	9391	17.482	up	up	correct
PH.US	Parker	20191226	207.13	207.65	205.72	207.63	547776	201.2609	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191226	10.93	10.949	10.82	10.83	65725	9.4135	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20191226	48.77	49	48.77	49	182974	46.1545	up	down	incorrect
PHI.US	PLDT Inc	20191226	19.75	19.85	19.63	19.69	89088	17.2375	down	down	correct
PHK.US	PIMCO High Income Fund	20191226	7.47	7.51	7.47	7.5	588927	6.1567	up	up	correct
PHM.US	PulteGroup Inc	20191226	39.21	39.29	38.73	38.98	1891557	38.0669	down	down	correct
PHR.US	Phreesia Inc	20191226	26.41	27.1	26.35	26.46	188986	26.46	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191226	9.47	9.5	9.465	9.5	129461	7.855	up	up	correct
PHX.US	PHX Minerals Inc	20191226	11.2	11.41	11.07	11.23	23087	10.8671	up	down	incorrect
PII.US	Polaris Inc	20191226	101.33	101.8	100.865	101.22	238706	96.5524	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191226	4.84	4.84	4.76	4.78	85570	4.1234	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20191226	18.74	18.94	18.74	18.9	10744	16.7202	up	up	correct
PING.US	Ping Identity Holding Corp	20191226	24.51	25.15	24.36	24.38	553858	24.38	down	down	correct
PINS.US	Pinterest Inc	20191226	18.5	18.665	18.23	18.3	3850317	18.3	down	up	incorrect
PIPR.US	Piper Sandler Companies	20191226	79.8	80.55	79.6	79.89	33800	74.2521	up	up	correct
PJT.US	PJT Partners Inc	20191226	44.34	44.93	44.18	44.69	51490	42.7362	up	up	correct
PK.US	Park Hotels & Resorts Inc	20191226	26.16	26.465	26.125	26.46	1254556	24.4741	up	up	correct
PKE.US	Park Aerospace Corp	20191226	16.15	16.4	16.15	16.23	77014	14.3947	up	down	incorrect
PKG.US	Packaging Corporation of America	20191226	112.35	112.35	111.7251	112.23	187950	105.6326	down	down	correct
PKI.US	PerkinElmer Inc	20191226	97.59	97.65	96.86	97.17	298318	96.7201	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191226	27.5	27.595	27.5	27.51	29349	22.9138	up	up	correct
PKX.US	POSCO	20191226	52.24	52.35	52.05	52.22	91031	49.0624	down	down	correct
PLAN.US	Anaplan Inc	20191226	52.71	53.32	52.52	52.63	552065	52.63	down	down	correct
PLD.US	Prologis Inc	20191226	87.96	88.55	87.93	88.41	826801	84.4482	up	down	incorrect
PLNT.US	Planet Fitness Inc	20191226	74.34	75.1	74.33	74.82	431068	74.82	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191226	55.3	55.8	55.0507	55.7	74351	52.4304	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191226	18.57	18.78	16.74	17.48	322017	15.3433	down	up	incorrect
PM.US	Philip Morris International Inc	20191226	86.24	86.51	85.51	86.03	2549754	76.6963	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191226	14.98	15.05	14.95	15.05	55867	14.3144	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20191226	15.89	15.95	15.86	15.93	49249	15.1822	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20191226	8.03	8.03	7.97	8.02	81468	7.2854	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20191226	13.25	13.25	13.14	13.18	57428	11.8706	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191226	22.93	23.165	22.9	23.15	969802	19.1908	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20191226	12.58	12.59	12.52	12.54	33109	11.9826	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191226	160.48	161.27	160.285	161.15	798026	150.6749	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20191226	13.98	14	13.95	14	1440	13.4261	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191226	11.87	11.92	11.85	11.89	10829	11.4012	up	up	correct
PNM.US	PNM Resources Inc	20191226	50.19	50.45	50.05	50.35	135696	47.749	up	up	correct
PNR.US	Pentair plc	20191226	45.99	46.01	45.5602	45.88	351086	44.4993	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191226	88.93	89.35	88.56	88.95	484326	82.0071	up	up	correct
POLY.US	Plantronics Inc	20191226	26.92	27.455	26.46	27.28	297871	26.9914	up	up	correct
POR.US	Portland General Electric Company	20191226	55.47	55.63	55.06	55.46	433419	51.447	down	down	correct
POST.US	Post Holdings Inc	20191226	108.11	108.525	107.59	107.99	234621	107.99	down	down	correct
PPG.US	PPG Industries Inc	20191226	133.57	133.59	132.68	133.36	570373	129.0446	down	down	correct
PPL.US	PPL Corporation	20191226	35.56	35.62	35.28	35.53	2907185	31.722	down	down	correct
PPT.US	Putnam Premier Income Trust	20191226	5.46	5.49	5.45	5.45	177732	4.6658	down	down	correct
PRA.US	ProAssurance Corporation	20191226	36.17	36.29	35.79	36	106345	34.9401	down	down	correct
PRG.US	PROG Holdings Inc	20191226	58.2055	58.3854	56.7966	56.9065	463476	48.0765	down	down	correct
PRGO.US	Perrigo Company plc	20191226	52.98	53.43	52.35	52.48	615917	50.4108	down	down	correct
PRI.US	Primerica Inc	20191226	133.1	133.19	131.8	132.07	105615	128.7915	down	down	correct
PRLB.US	Proto Labs Inc	20191226	100.37	100.62	99.15	100.24	62095	100.24	down	down	correct
PRMW.US	Primo Water Corporation	20191226	13.41	13.5	13.36	13.36	194181	12.9531	down	down	correct
PRO.US	PROS Holdings Inc	20191226	61.56	62.12	61.25	61.56	84761	61.56
PRS.US	Prudential Financial Inc	20191226	27.34	27.43	27.32	27.43	19448	24.7589	up	up	correct
PRT.US	PermRock Royalty Trust	20191226	6	6	5.93	6	53078	5.2272
PRTY.US	Party City Holdco Inc	20191226	2.17	2.22	2.15	2.16	2777630	2.16	down	down	correct
PRU.US	Prudential Financial Inc	20191226	93.83	94.54	93.59	94.01	1099874	84.3077	up	up	correct
PSA.US	Public Storage	20191226	210.03	211.37	208.55	211.36	916687	197.977	up	down	incorrect
PSB.US	PZ	20191226	24.79	24.84	24.77	24.79	36919	22.818
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191226	31.91	31.92	31.1103	31.17	26038	26.5123	down	down	correct
PSN.US	Parsons Corporation	20191226	41.64	41.89	41.43	41.68	113503	41.68	up	up	correct
PSO.US	Pearson plc	20191226	8.51	8.54	8.51	8.52	102068	7.9967	up	up	correct
PSTG.US	Pure Storage Inc	20191226	17.26	17.27	17.03	17.06	1418334	17.06	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191226	16.66	16.69	16.55	16.58	2600	15.0512	down	down	correct
PSX.US	Phillips 66	20191226	112.57	113.2	111.85	112.06	1147896	101.5402	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191226	61.03	62.79	61.03	62.77	426779	51.2915	up	up	correct
PTR.US	PetroChina Company Limited	20191226	49.38	49.82	49.27	49.66	54203	43.0593	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191226	18.92	18.93	18.83	18.91	352104	15.8814	down	down	correct
PUK.US	Prudential plc	20191226	37.56	37.66	37.39	37.61	170271	35.2978	up	up	correct
PUKPRA.US	PUKPRA	20191226	27.65	27.65	27.41	27.51	1915	25.1643	down	down	correct
PUMP.US	ProPetro Holding Corp	20191226	11.36	11.445	11.25	11.29	871037	11.29	down	up	incorrect
PVG.US	Pretium Resources Inc	20191226	11.16	11.345	10.88	11.03	1022464	11.03	down	up	incorrect
PVH.US	PVH Corp	20191226	105	105.72	104.34	104.9	290934	104.7488	down	down	correct
PVL.US	Permianville Royalty Trust	20191226	1.83	1.86	1.8	1.83	129454	1.5758
PWR.US	Quanta Services Inc	20191226	41.2	41.28	40.92	41.24	1252753	40.9216	up	up	correct
PXD.US	Pioneer Natural Resources Company	20191226	152.58	153.4	151.76	152.08	927228	142.4631	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191226	9.57	9.57	9.47	9.52	10425	9.1175	down	down	correct
PYS.US	PPlus Trust Series RRD	20191226	20.5	20.75	20.01	20.61	14700	17.4725	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20191226	22.91	22.98	22.16	22.33	13165	21.0999	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20191226	11.45	11.48	11.3967	11.48	11828	10.9972	up	up	correct
PZN.US	Pzena Investment Management Inc	20191226	8.5	8.58	8.45	8.5	17084	7.6318
QD.US	Qudian Inc	20191226	4.65	4.77	4.63	4.75	2545723	4.75	up	up	correct
QGEN.US	QIAGEN N.V	20191226	30.57	33.5705	30.23	32.91	22691939	32.91	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20191226	64.43	64.5	64.13	64.33	1637433	59.7927	down	down	correct
QTWO.US	Q2 Holdings Inc	20191226	82.58	83.48	82.34	82.69	250581	82.69	up	up	correct
QUOT.US	Quotient Technology Inc	20191226	10.12	10.198	9.5	10	1777731	10	down	up	incorrect
QVCC.US	QVCC	20191226	25.82	26	25.75	25.99	207700	23.249	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191226	26.2	26.2	25.85	26.0911	8101	22.9786	down	down	correct
R.US	Ryder System Inc	20191226	53.95	54.38	53.65	54.18	391236	49.7443	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191226	21.7	21.75	21.69	21.71	206006	16.924	up	up	correct
RACE.US	Ferrari N.V	20191226	167.82	168.3	167.12	168.07	170265	165.97	up	up	correct
RAD.US	Rite Aid Corporation	20191226	16.89	19.22	16.86	19.19	27608000	19.19	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191226	49.5	49.9	49.1097	49.14	318078	49.14	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191226	43.46	43.46	42.98	43.09	193388	41.7551	down	up	incorrect
RBC.US	Regal Beloit Corporation	20191226	85.66	86.07	85.39	85.88	150068	84.0909	up	up	correct
RC.US	Ready Capital Corporation	20191226	15.7	15.77	15.68	15.74	366910	12.2906	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191226	26.8	26.88	26.8	26.88	314	23.9914	up	up	correct
RCB.US	Ready Capital Corporation	20191226	26.264	26.264	26.227	26.227	800	24.8479	down	down	correct
RCF.US	UN	20191226	44.2	47.1	43.7	46.2	2573360	46.2	up	up	correct
RCI.US	Rogers Communications Inc	20191226	49.28	49.395	49.14	49.38	163475	45.3236	up	up	correct
RCL.US	Royal Caribbean Group	20191226	133.07	134.27	132.26	134.17	820337	132.8513	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191226	9.13	9.2	9.11	9.18	106112	7.6947	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20191226	10.25	10.88	10.17	10.79	100116	10.79	up	up	correct
RDN.US	Radian Group Inc	20191226	25.18	25.29	24.94	25	622037	23.704	down	down	correct
RDS.US	B	20191226	59.65	60.11	59.61	59.9	982742	56.9837	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20191226	40.59	40.82	40.51	40.51	88835	39.8495	down	down	correct
RE.US	Everest Re Group Ltd	20191226	274.43	275.37	273.595	274.57	127375	260.7261	up	up	correct
RELX.US	RELX PLC	20191226	25.05	25.23	24.99	25.22	164457	23.949	up	up	correct
RENN.US	Renren Inc	20191226	0.76	0.78	0.76	0.7601	50768	2.2803	up	up	correct
RES.US	RPC Inc	20191226	5.07	5.14	5.035	5.11	1226331	5.11	up	up	correct
REV.US	Revlon Inc	20191226	22.38	22.65	21.57	21.81	42138	21.81	down	down	correct
REVG.US	REV Group Inc	20191226	13.32	13.46	12.83	12.9	135226	12.6247	down	down	correct
REX.US	REX American Resources Corporation	20191226	82.62	83.93	81.99	83.19	26745	83.19	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20191226	44.93	45.15	44.76	45.01	201709	43.3765	up	up	correct
REZI.US	Resideo Technologies Inc	20191226	11.86	11.99	11.74	11.81	839143	11.81	down	down	correct
RF.US	Regions Financial Corporation	20191226	17.23	17.28	17.16	17.26	4234065	15.9883	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191226	14.54	14.54	14.31	14.38	64337	12.338	down	down	correct
RFL.US	Rafael Holdings Inc	20191226	18.77	18.8399	17.66	18.21	29620	18.21	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20191226	4.22	4.46	4.22	4.27	654759	3.9576	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191226	161.91	163.04	161.44	162.25	179095	154.2332	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20191226	47.01	47.21	46.46	46.73	107131	41.1318	down	up	incorrect
RGS.US	Regis Corporation	20191226	17.99	17.99	17.62	17.93	273483	17.93	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191226	11.57	11.72	11.57	11.6729	8866	9.0715	up	up	correct
RH.US	RH	20191226	228.5	229.55	224.59	227.74	725998	227.74	down	down	correct
RHI.US	Robert Half International Inc	20191226	62.5	62.62	62.215	62.51	568943	60.0562	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191226	87.01	87.125	86.6966	86.93	87265	83.6952	down	down	correct
RIG.US	Transocean Ltd	20191226	6.61	6.74	6.53	6.6	11761780	6.6	down	down	correct
RIO.US	Rio Tinto Group	20191226	59.29	59.54	59.12	59.49	775374	49.4456	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20191226	16.15	16.3	16.15	16.25	50361	12.3611	up	down	incorrect
RJF.US	Raymond James Financial Inc	20191226	90.32	90.79	90.32	90.71	217022	58.4821	up	up	correct
RL.US	Ralph Lauren Corporation	20191226	117.83	120.46	117.38	118.4	448416	115.1543	up	up	correct
RLGY.US	Realogy Holdings Corp	20191226	9.71	9.91	9.66	9.85	1248350	9.85	up	up	correct
RLI.US	RLI Corp	20191226	89.6	90.39	89.13	89.36	100337	85.1606	down	down	correct
RLJ.US	RLJ Lodging Trust	20191226	18.05	18.11	17.94	18.05	645064	17.6123
RM.US	Regional Management Corp	20191226	30.44	30.74	29.62	29.71	33400	28.881	down	down	correct
RMD.US	ResMed Inc	20191226	156.66	156.66	155.0704	155.79	253554	153.3896	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191226	22.2824	22.35	22.2824	22.3101	8332	19.4755	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191226	19.57	19.59	19.39	19.5	126700	17.3465	down	up	incorrect
RMPL.US	P	20191226	25.83	26.05	25.8	26.05	2767	26.05	up	down	incorrect
RMT.US	Royce Micro	20191226	8.6	8.6095	8.55	8.59	86880	7.4072	down	down	correct
RNG.US	RingCentral Inc	20191226	169	169.5	167.1	168.53	566039	168.53	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191226	6.92	7.2	6.71	6.95	21137	6.95	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191226	23.66	23.7474	23.56	23.63	86283	20.7132	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191226	193.53	194.49	192.59	193.64	98282	190.2683	up	up	correct
ROG.US	Rogers Corporation	20191226	127.91	128.37	126.695	126.97	38965	126.97	down	up	incorrect
ROK.US	Rockwell Automation Inc	20191226	203.28	204.22	201.37	204.22	297591	197.2963	up	up	correct
ROL.US	Rollins Inc	20191226	33.06	33.3	32.76	32.84	1402380	21.5262	down	up	incorrect
ROP.US	Roper Technologies Inc	20191226	354.39	354.56	350.91	353.82	313588	350.0069	down	down	correct
RPM.US	RPM International Inc	20191226	75.61	75.85	75.07	75.8	336115	73.0504	up	up	correct
RPT.US	RPT Realty	20191226	14.53	14.63	14.45	14.63	370921	13.6547	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191226	14.75	14.89	14.74	14.87	300880	12.9596	up	up	correct
RRC.US	Range Resources Corporation	20191226	4.88	4.935	4.78	4.81	6215936	4.81	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20191226	4.21	4.25	4.12	4.17	221954	4.1295	down	down	correct
RRX.US	Regal Beloit Corporation	20191226	85.66	86.07	85.39	85.88	150068	84.0909	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191226	120.65	121.245	119.53	120.83	287157	115.9256	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20191226	18.06	18.081	18	18.045	20100	14.4603	down	down	correct
RSG.US	Republic Services Inc	20191226	89.72	89.83	89.31	89.56	618246	86.4203	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191226	149.95	150.76	149.75	150.71	1404252	90.0422	up	up	correct
RVI.US	Retail Value Inc	20191226	6.9532	6.9664	6.891	6.9419	389844	-22.7643	down	down	correct
RVLV.US	Revolve Group Inc	20191226	19	19.62	18.6	19.3	1173319	19.3	up	down	incorrect
RVT.US	Royce Value Trust Inc	20191226	14.92	14.95	14.8	14.89	169416	12.599	down	down	correct
RWT.US	Redwood Trust Inc	20191226	16.5	16.65	16.5	16.64	420546	14.4625	up	down	incorrect
RXN.US	Rexnord Corporation	20191226	32.89	33.02	32.505	32.79	234907	32.2986	down	down	correct
RY.US	Royal Bank of Canada	20191226	78.64	78.83	78.42	78.66	330361	72.4938	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20191226	3.82	3.8724	3.71	3.75	379497	3.75	down	down	correct
RYB.US	RYB Education Inc	20191226	5.53	5.6	5.46	5.5	17432	5.5	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20191226	12.14	12.14	11.89	12.06	86550	11.9811	down	down	correct
RYN.US	Rayonier Inc	20191226	32.67	32.67	32.33	32.42	233041	30.1677	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20191226	27.91	27.97	27.8678	27.97	11255	24.8612	up	down	incorrect
SA.US	Seabridge Gold Inc	20191226	13.6	13.86	13.4	13.62	411661	13.62	up	up	correct
SAFE.US	Safehold Inc	20191226	39.61	39.69	39.05	39.52	82623	38.695	down	down	correct
SAH.US	Sonic Automotive Inc	20191226	30.44	30.52	29.84	30.35	363382	29.6754	down	down	correct
SAIC.US	Science Applications International Corporation	20191226	88.39	89.1	88.14	88.61	167244	85.5378	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191226	24.16	24.59	24.08	24.1	364403	24.1	down	down	correct
SAM.US	The Boston Beer Company Inc	20191226	378	384.675	378	383.86	94766	383.86	up	up	correct
SAN.US	Banco Santander S.A	20191226	4.14	4.16	4.12	4.12	5220284	4.0601	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191226	7.4	7.5473	7.31	7.45	2353731	7.45	up	up	correct
SAP.US	SAP SE	20191226	133.92	134.58	133.92	134.58	169998	130.5216	up	up	correct
SAR.US	Saratoga Investment Corp	20191226	25.15	25.19	24.98	25.08	71311	21.9562	down	down	correct
SAVE.US	Spirit Airlines Inc	20191226	41.23	41.57	41.01	41.22	639363	41.22	down	down	correct
SB.US	Safe Bulkers Inc	20191226	1.74	1.79	1.73	1.76	136764	1.76	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20191226	248.2	249.24	246.71	248.24	12989080	248.24	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191226	18.25	18.37	17.96	18.03	939108	18.03	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191226	9.15	9.1509	9.1	9.12	56290	8.6137	down	down	correct
SBOW.US	SilverBow Resources Inc	20191226	10.45	10.72	10.26	10.37	53965	10.37	down	down	correct
SBR.US	Sabine Royalty Trust	20191226	40.13	40.87	40.07	40.85	12844	34.7337	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191226	14.77	15.18	14.7395	15.16	799260	14.5133	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191226	9.97	10.065	9.62	9.79	4264146	8.7429	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20191226	23.69	23.73	23.48	23.5	703487	22.0668	down	down	correct
SCCO.US	Southern Copper Corporation	20191226	42.78	43.21	42.75	43.19	273780	39.7601	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191226	15.29	15.36	15.101	15.23	43868	11.9641	down	up	incorrect
SCE.US	PL	20191226	23.49	23.67	23.369	23.6	25591	22.9629	up	up	correct
SCHW.US	The Charles Schwab Corporation	20191226	48.76	48.92	48.51	48.57	3408607	47.1987	down	down	correct
SCI.US	Service Corporation International	20191226	45.82	46.43	45.63	46.05	393441	44.5557	up	up	correct
SCL.US	Stepan Company	20191226	100.04	100.72	99.6336	100.39	43728	98.2986	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191226	14.43	14.5	14.39	14.45	129280	11.7515	up	up	correct
SCPE.US	WS	20191226	0.18	0.18	0.175	0.18	73600	0.18
SCS.US	Steelcase Inc	20191226	21.29	21.341	20.54	20.62	700311	19.1112	down	down	correct
SCU.US	Sculptor Capital Management Inc	20191226	21.49	22.1	21.2	21.97	87010	18.9066	up	down	incorrect
SCX.US	The L.S. Starrett Company	20191226	5.7	5.74	5.64	5.695	20419	5.695	down	down	correct
SD.US	SandRidge Energy Inc	20191226	4.14	4.27	4.14	4.2	167319	4.2	up	up	correct
SE.US	Sea Limited	20191226	39.1	39.4967	38.88	39.08	1921742	39.08	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20191226	33.01	33.16	32.23	32.35	640156	32.35	down	down	correct
SEDA.US	UN	20191226	0.205	0.215	0.2	0.21	4636400	0.21	up	up	correct
SEE.US	Sealed Air Corporation	20191226	40.28	40.59	40	40.25	350326	39.0209	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191226	23.12	23.36	23.07	23.14	346048	22.899	up	up	correct
SF.US	Stifel Financial Corp	20191226	61.45	62.01	61.43	61.59	351187	40.2097	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191226	25.94	26.05	25.94	26	4352	24.3704	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20191226	11.22	11.28	11.14	11.17	43894	11.17	down	down	correct
SFL.US	SFL Corporation Ltd	20191226	14.6	14.73	14.6	14.64	267588	12.1997	up	up	correct
SFUN.US	Fang Holdings Limited	20191226	2.05	2.17	1.9995	2.12	641062	21.2	up	up	correct
SG.US	Sweetgreen Inc.	20191226	8.5	8.5	8.5	8.5	836	8.5
SGU.US	Star Group L.P	20191226	9.46	9.55	9.45	9.45	47560	8.4659	down	down	correct
SHAK.US	Shake Shack Inc	20191226	60	60.96	59.51	60.94	761456	60.94	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191226	39.34	39.74	39.34	39.62	44781	36.4535	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191226	29.6	29.86	29.54	29.83	64670	26.3526	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191226	20.23	20.68	20.22	20.56	673235	15.7221	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20191226	14.36	14.41	14.28	14.31	1221323	13.6439	down	down	correct
SHOP.US	Shopify Inc	20191226	402.76	416.6	402.4	408.75	2351706	408.75	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20191226	9.95	9.95	9.95	9.95	0	9.95
SHW.US	The Sherwin	20191226	582.02	582.18	577.2565	581.6	151068	190.6568	down	down	correct
SI.US	Silvergate Capital Corporation	20191226	15.81	15.83	15.39	15.55	34200	15.55	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20191226	3.55	3.58	3.52	3.55	2882056	3.4
SIG.US	Signet Jewelers Limited	20191226	20.9	21.2	20.13	20.58	956857	20.1927	down	down	correct
SII.US	Sprott Inc	20191226	2.19	2.25	2.19	2.235	28866	21.0824	up	up	correct
SITC.US	SITE Centers Corp	20191226	13.56	13.63	13.505	13.59	666190	12.8832	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191226	90.93	91	89.88	90.59	111739	90.59	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191226	46.41	46.53	45.45	45.59	755583	45.1366	down	down	correct
SJI.US	South Jersey Industries Inc	20191226	32.2	32.32	31.97	32.11	365805	29.1524	down	down	correct
SJIJ.US	South Jersey Industries Inc	20191226	26.248	26.32	26.15	26.32	10800	23.9295	up	up	correct
SJM.US	The J. M. Smucker Company	20191226	103.68	103.79	102.22	102.65	418121	96.5863	down	down	correct
SJR.US	Shaw Communications Inc	20191226	20.2	20.2	20.1	20.1	203465	18.4134	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191226	2.35	2.367	2.26	2.28	174082	1.8869	down	down	correct
SJW.US	SJW Group	20191226	70.37	70.745	70.06	70.74	37158	67.9717	up	up	correct
SKIL.US	Skillsoft Corp	20191226	10.26	10.3	10.26	10.27	13800	10.27	up	up	correct
SKM.US	SK Telecom Co.Ltd	20191226	23.45	23.52	23.43	23.46	129917	36.5622	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191226	14.73	14.84	14.65	14.82	2681362	13.2325	up	up	correct
SKX.US	Skechers U.S.A. Inc	20191226	43.39	43.76	43.13	43.39	931621	43.39
SKY.US	Skyline Champion Corporation	20191226	31.29	31.39	30.56	31.38	170418	31.38	up	up	correct
SLB.US	Schlumberger Limited	20191226	40.86	40.88	39.93	40.07	7629938	38.0687	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20191226	6.09	6.24	6.02	6.11	906883	6.0251	up	down	incorrect
SLF.US	Sun Life Financial Inc	20191226	45.15	45.49	45.11	45.4	182123	41.955	up	up	correct
SLG.US	SL Green Realty Corp	20191226	91.762	92.902	91.592	92.902	382592	79.778	up	up	correct
SM.US	SM Energy Company	20191226	11.06	11.245	11.02	11.14	1332497	10.9921	up	up	correct
SMAR.US	Smartsheet Inc	20191226	43.93	44.75	43.6621	43.93	604948	43.93
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191226	7.39	7.42	7.38	7.41	711236	6.7794	up	up	correct
SMG.US	The Scotts Miracle	20191226	106.69	107.515	106.27	106.59	360837	100.8649	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191226	14.14	14.52	13.92	13.92	8292	13.92	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20191226	3.34	3.5	3.32	3.44	543128	49.6335	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20191226	7.91	7.98	7.89	7.93	190836	110.035	up	up	correct
SMP.US	Standard Motor Products Inc	20191226	53.29	53.33	52.92	53.29	26629	51.6264
SNA.US	Snap	20191226	169.51	169.82	167.54	169.78	175465	161.0623	up	down	incorrect
SNAP.US	Snap Inc	20191226	15.6	16.18	15.5	15.97	22710032	15.97	up	up	correct
SNDR.US	Schneider National Inc	20191226	21.69	21.84	21.45	21.74	618942	19.4539	up	up	correct
SNN.US	Smith & Nephew plc	20191226	47.69	48.05	47.6	48.01	568980	46.0537	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20191226	59.37	59.9688	59.36	59.62	106120	50.2749	up	up	correct
SNV.US	Synovus Financial Corp	20191226	38.92	39.02	38.7	38.85	515484	35.5747	down	down	correct
SNX.US	TD SYNNEX	20191226	129.82	130.43	129.21	129.62	131203	64.148	down	down	correct
SO.US	The Southern Company	20191226	63.09	63.24	62.9	63.17	2360990	58.1029	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191226	14.56	14.74	14.5	14.59	200198	13.0551	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191226	26.45	26.45	26.2713	26.375	12215	23.8812	down	down	correct
SOL.US	ReneSola Ltd	20191226	1.45	1.45	1.37	1.3955	47870	1.3955	down	down	correct
SOLN.US	Southern Co	20191226	53.62	53.62	53.36	53.38	13600	46.7221	down	up	incorrect
SON.US	Sonoco Products Company	20191226	61.68	61.68	61.01	61.55	248545	57.8491	down	down	correct
SONY.US	Sony Group Corporation	20191226	68	68.03	67.85	68.02	518061	67.5544	up	up	correct
SOR.US	Source Capital Inc	20191226	38.66	38.85	38.6	38.77	12093	33.4749	up	up	correct
SOS.US	SOS Limited	20191226	3.43	6	3.37	3.9	19271580	3.9	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191226	63.99	64.4	63.38	63.54	457658	60.4302	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191226	11.5	11.87	10.59	10.9	5793378	10.9	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191226	14.72	14.72	14.54	14.6299	16392	11.839	down	down	correct
SPG.US	Simon Property Group Inc	20191226	146.02	147.31	145.985	146.62	1043709	130.9523	up	up	correct
SPGI.US	S&P Global Inc	20191226	273.33	274.33	272.43	273.56	450279	269.1924	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20191226	22.08	22.3	21.85	22.03	222877	18.1934	down	down	correct
SPIR.US	Spire Corporation	20191226	0.0004	0.0004	0.0004	0.0004	100	0.0004
SPLP.US	Steel Partners Holdings L.P	20191226	12.24	12.54	12.12	12.43	1016042	12.43	up	up	correct
SPNT.US	SiriusPoint Ltd	20191226	10.52	10.53	10.44	10.49	248909	10.49	down	down	correct
SPOT.US	Spotify Technology S.A	20191226	151.89	153.18	151.05	152.52	752651	152.52	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191226	73.78	74.1	72.68	73.37	993266	73.1805	down	down	correct
SPXC.US	SPX Corporation	20191226	51.35	51.35	50.89	51.21	127379	51.21	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191226	16.33	16.38	16.2314	16.38	13904	14.3895	up	up	correct
SQ.US	Square Inc	20191226	64.08	64.9153	63.73	64.03	4251140	64.03	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191226	27.5993	27.9666	27.4802	27.9369	423405	26.8463	up	up	correct
SQNS.US	Sequans Communications S.A	20191226	3	3	2.96	2.96	83784	2.96	down	down	correct
SR.US	Spire Inc	20191226	82.58	82.85	82.22	82.54	226626	76.4688	down	down	correct
SRC.US	Spirit Realty Capital Inc	20191226	48.9	49.36	48.75	49.02	324655	43.0817	up	up	correct
SRE.US	Sempra	20191226	151.53	151.74	150.99	151.62	798058	140.4592	up	up	correct
SREA.US	Sempra Energy	20191226	26.65	26.68	26.6	26.6	40814	23.8852	down	down	correct
SRG.US	Seritage Growth Properties	20191226	40.93	40.93	39.9495	40.19	113212	40.19	down	down	correct
SRI.US	Stoneridge Inc	20191226	29.81	29.885	29.465	29.61	159156	29.61	down	down	correct
SRL.US	Scully Royalty Ltd	20191226	11.66	11.9244	11.545	11.89	8873	11.0093	up	up	correct
SRLP.US	Sprague Resources LP	20191226	16.73	16.945	16.71	16.74	20086	12.79	up	up	correct
SRT.US	StarTek Inc	20191226	8.05	8.1	7.99	8	33583	8	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191226	10.11	10.22	10.02	10.13	11404	34.3611	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191226	79.93	80.39	79.6	80.25	137275	78.5897	up	up	correct
SSL.US	Sasol Limited	20191226	21.59	21.78	21.4	21.7	155821	21.7	up	up	correct
SSTK.US	Shutterstock Inc	20191226	42.63	43.58	42.62	43.46	79549	42.463	up	up	correct
ST.US	Sensata Technologies Holding plc	20191226	53.71	53.91	53.4	53.88	203828	53.88	up	up	correct
STAG.US	STAG Industrial Inc	20191226	31.03	31.2097	30.9285	31.06	425578	28.4306	up	up	correct
STAR.US	PI	20191226	25.48	25.48	25.25	25.3993	204380	21.822	down	down	correct
STC.US	Stewart Information Services Corporation	20191226	40.9	41.3	40.84	41.06	78160	38.8551	up	down	incorrect
STE.US	STERIS plc	20191226	152.18	152.84	150.6	151.35	649298	148.7503	down	up	incorrect
STG.US	Sunlands Technology Group	20191226	2.68	2.7	2.6226	2.69	5475	33.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191226	23.88	23.88	23.59	23.67	75892	20.655	down	down	correct
STL.US	Sterling Bancorp	20191226	21.21	21.3	21.12	21.16	639015	20.4575	down	down	correct
STLA.US	Stellantis N.V	20191226	13.9483	14.0332	13.9389	13.986	1228701	11.7916	up	up	correct
STM.US	STMicroelectronics N.V	20191226	27.3	27.35	27.16	27.26	871628	26.9263	down	down	correct
STN.US	Stantec Inc	20191226	28.24	28.37	28.12	28.28	22960	27.4652	up	up	correct
STNG.US	Scorpio Tankers Inc	20191226	38.89	39.6461	38.21	38.51	927064	36.5321	down	down	correct
STON.US	StoneMor Inc	20191226	1.36	1.37	1.3206	1.3303	69204	1.3303	down	down	correct
STOR.US	STORE Capital Corporation	20191226	37.02	37.25	36.87	37.02	895496	33.5397
STT.US	State Street Corporation	20191226	79.76	80.24	79.48	79.85	1081061	75.1974	up	up	correct
STWD.US	Starwood Property Trust Inc	20191226	25.21	25.35	25.21	25.33	905300	20.7187	up	down	incorrect
STZ.US	Constellation Brands Inc	20191226	187.26	189.93	186.73	189.66	807719	183.9968	up	up	correct
SU.US	Suncor Energy Inc	20191226	32.54	32.97	32.4815	32.9	2085761	30.386	up	up	correct
SUI.US	Sun Communities Inc	20191226	148.54	149.5	148.5181	148.83	216810	142.6043	up	up	correct
SUM.US	Summit Materials Inc	20191226	24.07	24.095	23.72	24	289341	24	down	down	correct
SUN.US	Sunoco LP	20191226	31.1	31.25	30.9	30.91	199741	24.9962	down	down	correct
SUP.US	Superior Industries International Inc	20191226	3.85	3.8725	3.63	3.79	163643	3.79	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191226	3.77	4.2	3.77	4.18	2791475	4.0451	up	up	correct
SUZ.US	Suzano S.A	20191226	9.81	10.01	9.81	9.98	86351	9.98	up	down	incorrect
SWCH.US	Switch Inc	20191226	14.78	14.89	14.74	14.79	283173	14.496	up	up	correct
SWI.US	SolarWinds Corporation	20191226	18.45	18.76	18.34	18.47	206709	18.0396	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191226	165.53	165.88	164.38	165.66	757184	160.1574	up	up	correct
SWM.US	Schweitzer	20191226	42.83	43.12	42.15	42.54	138674	38.6217	down	down	correct
SWN.US	Southwestern Energy Company	20191226	2.39	2.42	2.33	2.35	10306070	2.35	down	down	correct
SWT.US	Stanley Black Decker Inc	20191226	108.69	109.03	108.4	109.03	20900	98.5542	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191226	75.26	75.26	74.633	75.03	126693	70.2725	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191226	8.32	8.3697	8.32	8.35	17813	7.312	up	up	correct
SXC.US	SunCoke Energy Inc	20191226	6.21	6.345	6.17	6.21	366081	5.6438
SXI.US	Standex International Corporation	20191226	79.88	80.03	79.34	79.73	21356	77.726	down	down	correct
SXT.US	Sensient Technologies Corporation	20191226	65.59	65.8	65.27	65.55	181751	62.4964	down	down	correct
SYF.US	Synchrony Financial	20191226	36.4	36.49	36.185	36.26	2651631	34.2735	down	down	correct
SYK.US	Stryker Corporation	20191226	211.76	212.28	208.1	209.75	829788	205.0938	down	down	correct
SYY.US	Sysco Corporation	20191226	85.39	85.6547	85.23	85.54	1045435	80.9558	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191226	13.72	13.72	13.57	13.67	64881	45.5311	down	down	correct
TAC.US	TransAlta Corporation	20191226	7.03	7.13	7.03	7.09	71326	6.874	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191226	19.81	19.89	19.75	19.79	717800	19.79	down	down	correct
TAL.US	TAL Education Group	20191226	47.67	49.03	47.54	48.49	1235789	48.49	up	up	correct
TALO.US	Talos Energy Inc	20191226	29.92	30.38	29.66	29.77	212830	29.77	down	down	correct
TAP.US	Molson Coors Beverage Company	20191226	53.28	53.61	53.21	53.61	794999	52.2115	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191226	90.44	91	88.45	89.5	48959	89.5	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191226	26.64	26.72	26.53	26.63	53751	24.0743	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191226	27.54	27.58	27.39	27.58	81680	24.8757	up	down	incorrect
TBI.US	TrueBlue Inc	20191226	23.7	23.91	23.7	23.76	179214	23.76	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191226	39.668	40.19	39.44	39.44	1668	39.44	down	down	correct
TCN.US	Tricon Capital Group Inc	20191226	8.2524	8.2524	8.2524	8.2524	0	7.714
TCS.US	The Container Store Group Inc	20191226	4.52	4.65	4.48	4.53	162841	4.2346	up	up	correct
TD.US	The Toronto	20191226	55.61	55.97	55.61	55.93	451462	51.2414	up	up	correct
TDC.US	Teradata Corporation	20191226	26.94	27.06	26.565	26.62	1168790	26.62	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20191226	19.1	19.29	19.1	19.17	60871	13.36	up	up	correct
TDG.US	TransDigm Group Incorporated	20191226	593.61	597.94	592.56	597.78	258785	565.28	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191226	25.38	25.44	25.38	25.4	4359	23.2846	up	up	correct
TDOC.US	Teladoc Health Inc	20191226	82.93	83.52	81.89	82.52	395684	82.52	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191226	24.84	25.11	24.68	24.82	489225	23.1935	down	down	correct
TDW.US	Tidewater Inc	20191226	19.32	19.55	19.1	19.26	73262	19.2381	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20191226	346.3	348.326	345.02	346.43	100952	346.43	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191226	16.5	16.5	16.32	16.39	200800	14.0562	down	down	correct
TECK.US	Teck Resources Limited	20191226	17.34	17.735	17.3	17.65	1830600	17.3049	up	up	correct
TEF.US	Telefónica S.A	20191226	7.05	7.1	7.05	7.09	1032398	5.9176	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20191226	9.08	9.1619	9.07	9.12	330244	7.6878	up	up	correct
TEL.US	TE Connectivity Ltd	20191226	95.5	95.5	94.75	95.31	970800	92.0865	down	down	correct
TEN.US	Tenneco Inc	20191226	13.49	13.49	13.18	13.39	426278	13.39	down	down	correct
TEO.US	Telecom Argentina S.A	20191226	11.47	11.88	11.47	11.71	254189	11.1245	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191226	9.98	10.29	9.98	10.14	10435280	10.14	up	up	correct
TEX.US	Terex Corporation	20191226	30.51	30.7	29.88	30.34	371804	29.8717	down	down	correct
TFC.US	Truist Financial Corporation	20191226	56.28	56.74	56.19	56.72	2833558	52.6449	up	up	correct
TFII.US	TFI International Inc	20191226	33.9515	33.9515	33.9515	33.9515	92	32.7246
TFX.US	Teleflex Incorporated	20191226	374.35	374.85	371.21	372.77	71971	369.9827	down	down	correct
TG.US	Tredegar Corporation	20191226	22.12	22.12	21.95	22.03	42524	14.717	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191226	10.82	10.96	10.65	10.75	195017	10.6671	down	up	incorrect
TGI.US	Triumph Group Inc	20191226	26.51	26.62	25.74	25.96	207448	25.9044	down	up	incorrect
TGNA.US	TEGNA Inc	20191226	16.79	16.88	16.73	16.85	601486	16.1923	up	up	correct
TGP.US	Teekay LNG Partners L.P	20191226	15.61	15.85	15.61	15.77	83885	13.4661	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20191226	7.3	7.65	7.24	7.45	907719	7.45	up	up	correct
TGT.US	Target Corporation	20191226	129.13	129.4025	127.93	128.89	2198450	124.6244	down	down	correct
THC.US	Tenet Healthcare Corporation	20191226	38.3	38.705	38.2091	38.45	452604	38.45	up	up	correct
THG.US	The Hanover Insurance Group Inc	20191226	137.9	138.74	136.78	136.82	818079	130.6672	down	down	correct
THO.US	Thor Industries Inc	20191226	74.94	74.94	73.9	74.19	485316	71.8011	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191226	19.17	19.18	19.1101	19.13	66781	16.8154	down	down	correct
THR.US	Thermon Group Holdings Inc	20191226	27.09	27.09	26.84	27.01	38670	27.01	down	down	correct
THS.US	TreeHouse Foods Inc	20191226	47.94	48.385	47.66	47.72	227806	47.72	down	down	correct
THW.US	Tekla World Healthcare Fund	20191226	13.93	13.94	13.89	13.9	85258	11.6298	down	up	incorrect
TIMB.US	W	20191226	18.9	19.21	18.81	19.21	698760	18.2982	up	down	incorrect
TISI.US	Team Inc	20191226	15.93	16.06	15.88	16.01	73362	16.01	up	up	correct
TJX.US	The TJX Companies Inc	20191226	60.5	60.87	60.36	60.82	2584654	59.7079	up	up	correct
TK.US	Teekay Corporation	20191226	5.36	5.48	5.36	5.38	617238	5.38	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191226	5.9	5.93	5.87	5.9	181267	5.3347
TKR.US	The Timken Company	20191226	56.61	56.78	56.195	56.68	289922	54.6275	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191226	28.56	28.58	28.415	28.53	65149	25.8983	down	down	correct
TLYS.US	Tilly's Inc	20191226	12.22	12.32	12.13	12.25	161003	9.579	up	up	correct
TM.US	Toyota Motor Corporation	20191226	141.36	141.53	140.84	141.53	73655	134.8282	up	up	correct
TME.US	Tencent Music Entertainment Group	20191226	11.66	12.19	11.63	12.06	7462525	12.06	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20191226	21.99	22.07	21.665	21.78	840588	21.78	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191226	326.55	326.79	323.73	325.71	680736	324.2769	down	up	incorrect
TMST.US	TimkenSteel Corporation	20191226	7.65	7.73	7.51	7.7	181507	7.7	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191226	38.11	38.56	37.93	38.5	819457	38.5	up	up	correct
TNC.US	Tennant Company	20191226	77.91	78.5	77.6	77.86	28756	75.9586	down	down	correct
TNET.US	TriNet Group Inc	20191226	56.92	56.92	56.36	56.81	204167	56.81	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20191226	23.65	24.43	23.27	23.7	621403	23.7	up	up	correct
TNL.US	Travel + Leisure Co	20191226	51.64	52.04	51.51	51.86	306209	48.1657	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191226	4.26	4.4	4.26	4.34	294417	20.5286	up	up	correct
TOL.US	Toll Brothers Inc	20191226	39.75	39.94	39.47	39.79	1638748	38.8097	up	up	correct
TPB.US	Turning Point Brands Inc	20191226	27.5	27.76	27.016	27.22	67500	26.8652	down	down	correct
TPC.US	Tutor Perini Corporation	20191226	13.14	13.44	12.83	12.85	588876	12.4035	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191226	15.72	15.78	15.51	15.58	478144	15.58	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191226	787.625	794.5	758.4357	785.22	20393	748.3564	down	down	correct
TPR.US	Tapestry Inc	20191226	26.91	27.315	26.88	27.23	1996466	26.5154	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191226	14.26	14.35	14.2	14.3	164563	11.3502	up	up	correct
TPX.US	Tempur Sealy International Inc	20191226	88.68	88.83	87.49	88.34	825148	21.9087	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191226	17.38	17.43	17.32	17.4	41963	14.9745	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191226	33.6311	33.8932	33.4369	33.5243	47806	31.8221	down	up	incorrect
TRC.US	Tejon Ranch Co	20191226	16.3	16.44	15.998	16.23	183266	16.23	down	down	correct
TREC.US	Trecora Resources	20191226	7.14	7.35	7.14	7.31	23906	7.31	up	up	correct
TREX.US	Trex Company Inc	20191226	89.37	91.51	88.92	91.4	594570	45.7	up	up	correct
TRGP.US	Targa Resources Corp	20191226	40.49	41.17	40.42	40.7	1533144	38.5349	up	up	correct
TRI.US	Thomson Reuters Corporation	20191226	71.89	71.9599	71.3632	71.78	163742	69.2406	down	down	correct
TRN.US	Trinity Industries Inc	20191226	22.95	23.01	22.785	22.98	410953	21.4569	up	up	correct
TRNO.US	Terreno Realty Corporation	20191226	52.97	53.26	52.75	53.04	104761	50.6855	up	up	correct
TROX.US	Tronox Holdings plc	20191226	11.88	11.99	11.83	11.89	659746	11.2849	up	up	correct
TRP.US	TC Energy Corporation	20191226	53.12	53.86	53.02	53.84	902390	47.5217	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20191226	0.67	0.699	0.656	0.685	1259261	6.85	up	up	correct
TRTN.US	Triton International Limited	20191226	39.8	40.07	39.6	39.96	137213	36.0143	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191226	20.25	20.38	20.25	20.3	267928	15.0925	up	up	correct
TRU.US	TransUnion	20191226	85.69	85.76	84.86	85.23	371200	84.6505	down	down	correct
TRV.US	The Travelers Companies Inc	20191226	135.96	136.31	135.81	136.29	927684	129.7165	up	up	correct
TS.US	Tenaris S.A	20191226	22.86	23.06	22.6225	22.69	863373	20.9572	down	down	correct
TSE.US	Trinseo S.A	20191226	37.37	37.485	36.885	37.35	120450	34.7029	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191226	5.87	5.9	5.8651	5.9	34020	5.4044	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191226	21.57	21.57	21.45	21.52	112738	16.15	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191226	57.8	58.35	57.76	58.25	2492163	56.3486	up	up	correct
TSN.US	Tyson Foods Inc	20191226	91.15	91.92	90.96	91.3	1083435	86.8816	up	up	correct
TSQ.US	Townsquare Media Inc	20191226	9.7025	9.8438	9.44	9.68	31028	9.5225	down	down	correct
TT.US	Trane Technologies plc	20191226	134.82	134.82	133.31	133.88	974786	100.619	down	up	incorrect
TTC.US	The Toro Company	20191226	78.97	79.97	78.77	79.84	348769	77.9275	up	up	correct
TTE.US	TotalEnergies SE	20191226	54.87	55.27	54.87	55.11	646559	47.6605	up	up	correct
TTI.US	TETRA Technologies Inc	20191226	2.05	2.13	1.965	1.98	614362	1.98	down	down	correct
TTM.US	Tata Motors Limited	20191226	12.34	12.42	12.26	12.36	654691	12.36	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191226	13.21	13.22	13.14	13.22	103016	47.7682	up	up	correct
TU.US	TELUS Corporation	20191226	9.5825	9.6	9.5575	9.5875	440078	17.0021	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20191226	17.68	18.06	17.28	18.02	178239	18.02	up	up	correct
TUP.US	Tupperware Brands Corporation	20191226	8.53	8.65	8.15	8.28	1000156	8.28	down	down	correct
TV.US	Grupo Televisa S.A.B	20191226	11.74	11.83	11.64	11.77	334998	11.6892	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20191226	26.51	26.5784	26.41	26.41	7115	25.1725	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191226	25.54	25.66	25.5022	25.58	14508	24.3695	up	up	correct
TWI.US	Titan International Inc	20191226	3.55	3.7	3.52	3.55	121816	3.5347
TWLO.US	Twilio Inc	20191226	100.89	103.58	100.4	102.61	2031924	102.61	up	up	correct
TWN.US	The Taiwan Fund Inc	20191226	22.0355	22.26	22.02	22.205	20489	16.8233	up	up	correct
TWO.US	Two Harbors Investment Corp	20191226	15.03	15.1	15.0299	15.07	1200092	12.4545	up	up	correct
TWTR.US	Twitter Inc	20191226	32.59	32.89	32.4211	32.63	9807822	32.63	up	up	correct
TX.US	Ternium S.A	20191226	22.55	22.73	22.5	22.72	87626	21.1157	up	up	correct
TXT.US	Textron Inc	20191226	45.12	45.27	44.86	45.05	566281	44.898	down	up	incorrect
TY.US	Tri	20191226	28.46	28.4988	28.22	28.32	61567	26.2621	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20191226	18.7	18.83	18.63	18.72	985982	66.8577	up	up	correct
TYL.US	Tyler Technologies Inc	20191226	299.14	300.58	298.27	300.44	170546	300.44	up	up	correct
UA.US	Under Armour Inc	20191226	19.41	19.606	19.33	19.55	857002	19.55	up	up	correct
UAA.US	Under Armour Inc	20191226	21.61	21.87	21.5669	21.8	1997582	21.8	up	up	correct
UAN.US	CVR Partners LP	20191226	2.94	3.12	2.933	3.11	194760	29.0348	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20191226	24.12	24.37	24.1	24.26	49318	22.0268	up	up	correct
UBER.US	Uber Technologies Inc	20191226	30.47	30.79	30.03	30.67	22224500	30.67	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191226	19.5	19.5	19.375	19.375	747	17.5414	down	down	correct
UBS.US	UBS Group AG	20191226	12.39	12.48	12.39	12.48	1527548	11.4608	up	up	correct
UDR.US	UDR Inc	20191226	46.13	46.28	45.9	46.2	761393	43.1006	up	down	incorrect
UE.US	Urban Edge Properties	20191226	18.85	18.93	18.71	18.89	681437	17.3694	up	up	correct
UFI.US	Unifi Inc	20191226	25.2	25.32	24.69	24.78	38741	24.78	down	up	incorrect
UFS.US	Domtar Corporation	20191226	38.83	39.03	38.59	38.66	390689	37.398	down	down	correct
UGI.US	UGI Corporation	20191226	44.42	44.83	44.3	44.66	735179	41.5724	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191226	138.78	139.93	138.3704	139.8	60441	139.8	up	up	correct
UGP.US	Ultrapar Participações S.A	20191226	6.22	6.32	6.21	6.32	1042215	6.0175	up	up	correct
UHS.US	Universal Health Services Inc	20191226	143.44	143.97	142.51	142.84	176727	141.8087	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191226	114.72	115.2247	114.1	114.58	22941	105.8412	down	down	correct
UI.US	Ubiquiti Inc	20191226	190.09	193.8	187.58	190.42	249572	187.7705	up	up	correct
UIS.US	Unisys Corporation	20191226	11.56	11.65	11.44	11.54	232565	11.54	down	down	correct
UL.US	Unilever PLC	20191226	56.99	56.99	56.67	56.8	402157	53.0477	down	down	correct
UMC.US	United Microelectronics Corporation	20191226	2.72	2.74	2.71	2.71	179575	2.4987	down	down	correct
UMH.US	UMH Properties Inc	20191226	15.69	15.75	15.46	15.63	90833	14.2958	down	down	correct
UNF.US	UniFirst Corporation	20191226	205	205	200.85	203.29	74450	201.2541	down	down	correct
UNFI.US	United Natural Foods Inc	20191226	8.46	8.8	8.46	8.63	941607	8.63	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20191226	295.3	296.26	294.54	295.65	1050688	286.8302	up	down	incorrect
UNM.US	Unum Group	20191226	29.16	29.36	29.01	29.09	852308	26.1509	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191226	27.06	27.27	26.95	26.96	5687	23.9596	down	down	correct
UNP.US	Union Pacific Corporation	20191226	180.36	180.92	179.5	180.81	1171702	173.6925	up	down	incorrect
UNVR.US	Univar Solutions Inc	20191226	24.49	24.49	24.15	24.43	1157691	24.43	down	down	correct
UPH.US	UpHealth Inc	20191226	9.95	9.95	9.95	9.95	135	9.95
UPS.US	United Parcel Service Inc	20191226	119.09	119.23	118.6	119.04	1274586	112.773	down	down	correct
URI.US	United Rentals Inc	20191226	168.74	169.88	168.14	169.82	476516	169.82	up	up	correct
USA.US	Liberty All	20191226	6.74	6.76	6.73	6.76	642255	5.539	up	up	correct
USAC.US	USA Compression Partners LP	20191226	17.48	17.677	17.33	17.65	231771	13.342	up	up	correct
USB.US	U.S. Bancorp	20191226	59.86	60.21	59.6412	60.15	4155052	55.8605	up	down	incorrect
USDP.US	USD Partners LP	20191226	9.8	9.96	9.8	9.8786	34174	7.9308	up	up	correct
USFD.US	US Foods Holding Corp	20191226	41.39	41.65	41.39	41.6	927500	41.6	up	up	correct
USM.US	United States Cellular Corporation	20191226	35.27	35.68	35.095	35.19	67258	35.19	down	down	correct
USNA.US	USANA Health Sciences Inc	20191226	79	80.13	78.86	80.03	66925	80.03	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20191226	115.22	116.69	113.25	113.98	73688	112.1003	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191226	5.27	5.3	5.02	5.12	109114	5.12	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191226	26.34	26.34	26.16	26.21	258334	22.613	down	down	correct
UTI.US	Universal Technical Institute Inc	20191226	7.18	7.24	7	7.2	43104	7.2	up	up	correct
UTL.US	Unitil Corporation	20191226	61.39	61.6	61.05	61.22	17603	57.3076	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191226	28.82	28.85	28.3	28.37	131132	26.309	down	down	correct
UVV.US	Universal Corporation	20191226	55.75	56.39	55.69	56.22	63041	49.702	up	up	correct
V.US	Visa Inc	20191226	187.89	189.18	187.7	189.16	5237302	186.8558	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191226	129.27	130.42	128.93	130.31	173484	128.7289	up	up	correct
VALE.US	Vale S.A.	20191226	13.41	13.53	13.405	13.49	14680310	10.6975	up	up	correct
VAPO.US	Vapotherm Inc	20191226	11.83	12.38	11.62	12.28	172716	12.28	up	up	correct
VATE.US	Innovate Corp	20191226	2.27	2.3	2.13	2.16	97703	2.16	down	down	correct
VBF.US	Invesco Bond Fund	20191226	19.9	19.99	19.761	19.99	12759	17.9516	up	up	correct
VCIF.US	Vertical Capital Income Fund	20191226	10.39	10.39	10.325	10.34	16273	8.9505	down	down	correct
VCRA.US	Vocera Communications Inc	20191226	20.94	21.3	20.94	21.11	107931	21.11	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191226	12.79	12.79	12.67	12.7	120592	11.6526	down	down	correct
VEC.US	Vectrus Inc	20191226	50.59	51.32	50.5	50.8	45589	50.8	up	down	incorrect
VEDL.US	Vedanta Limited	20191226	8.54	8.62	8.53	8.56	400122	7.0796	up	up	correct
VEEV.US	Veeva Systems Inc	20191226	142.5	143.21	141.3	141.95	503261	141.95	down	down	correct
VER.US	VEREIT Inc	20191226	9.17	9.23	9.125	9.18	6423303	41.1798	up	up	correct
VET.US	Vermilion Energy Inc	20191226	16.37	16.79	16.37	16.71	807247	15.6188	up	up	correct
VFC.US	V.F. Corporation	20191226	98.9	99.42	98.8	99.4	1179608	94.3543	up	up	correct
VGI.US	Virtus Global Multi	20191226	12.65	12.66	12.53	12.57	119758	10.2358	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191226	12.74	12.8	12.74	12.8	93635	11.6241	up	up	correct
VGR.US	Vector Group Ltd	20191226	12.95	13.24	12.95	13.09	909294	11.5668	up	up	correct
VHC.US	VirnetX Holding Corp	20191226	3.99	4.01	3.73	3.76	489444	3.2251	down	down	correct
VHI.US	Valhi Inc	20191226	1.93	1.97	1.9	1.91	64657	21.8869	down	down	correct
VICI.US	VICI Properties Inc	20191226	25	25.14	24.935	25.03	1940078	22.4817	up	up	correct
VIIX.US	VelocityShares VIX Short	20191226	31.39	31.64	31.31	31.59	13122	31.59	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191226	14.69	14.7	14.34	14.59	1727348	14.59	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191226	8.04	8.19	7.71	7.75	207594	7.75	down	down	correct
VIV.US	Telefônica Brasil S.A	20191226	14.35	14.535	14.33	14.52	1067665	12.0779	up	up	correct
VKQ.US	Invesco Municipal Trust	20191226	12.34	12.36	12.31	12.32	108522	11.1921	down	down	correct
VLO.US	Valero Energy Corporation	20191226	95.24	95.38	94.18	94.42	1206012	83.9588	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191226	10.79	10.79	10.5282	10.6	108458	10.6	down	down	correct
VLT.US	Invesco High Income Trust II	20191226	14.25	14.254	14.2	14.2	23245	11.9357	down	down	correct
VMC.US	Vulcan Materials Company	20191226	142.76	143.93	142.66	143.65	315799	140.936	up	up	correct
VMI.US	Valmont Industries Inc	20191226	149.08	150.665	149.08	150.51	71024	146.9246	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191226	12.45	12.45	12.37	12.41	230991	11.2736	down	up	incorrect
VNCE.US	Vince Holding Corp	20191226	18.78	19.3	18.09	18.29	63066	18.29	down	down	correct
VNE.US	Veoneer Inc	20191226	16.25	16.351	16.03	16.26	147058	16.26	up	down	incorrect
VNO.US	Vornado Realty Trust	20191226	67.16	67.95	67.16	67.91	705757	59.1816	up	up	correct
VNTR.US	Venator Materials PLC	20191226	4.1	4.205	4.03	4.09	433117	4.09	down	down	correct
VOC.US	VOC Energy Trust	20191226	4.65	4.72	4.6	4.6	31134	3.7359	down	down	correct
VOYA.US	Voya Financial Inc	20191226	60.51	61.02	60.42	60.63	740788	59.4906	up	up	correct
VPG.US	Vishay Precision Group Inc	20191226	34.17	34.32	33.77	33.86	25110	33.86	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191226	13.14	13.1894	13.06	13.13	17531	11.9638	down	down	correct
VRS.US	Verso Corporation	20191226	17.85	18.24	17.85	18.1	129961	13.6699	up	up	correct
VRT.US	Vertiv Holdings Co	20191226	10.95	10.963	10.9	10.92	501700	10.91	down	down	correct
VRTV.US	Veritiv Corporation	20191226	20.19	20.48	19.83	20.03	29964	20.03	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20191226	21.17	21.33	21.05	21.29	574665	20.4591	up	up	correct
VST.US	Vistra Corp	20191226	23.55	23.58	22.97	23.03	3350044	21.6451	down	down	correct
VSTO.US	Vista Outdoor Inc	20191226	7.77	7.77	7.46	7.6	274086	7.6	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191226	11.2	11.22	11.19	11.21	232301	9.5459	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191226	13.63	13.63	13.56	13.57	15949	12.4533	down	down	correct
VTOL.US	Bristow Group Inc	20191226	10.435	10.435	10.23	10.35	14752	31.05	down	down	correct
VTR.US	Ventas Inc	20191226	57.34	57.675	57.085	57.61	1057812	52.2325	up	up	correct
VVI.US	Viad Corp	20191226	69.04	69.04	68.45	68.7	47429	68.4769	down	down	correct
VVR.US	Invesco Senior Income Trust	20191226	4.2	4.21	4.18	4.18	1939577	3.6204	down	down	correct
VVV.US	Valvoline Inc	20191226	21.45	21.55	21.32	21.52	478564	20.7712	up	up	correct
VZ.US	Verizon Communications Inc	20191226	61.28	61.37	61.11	61.29	8119017	56.1775	up	up	correct
W.US	Wayfair Inc	20191226	90.97	92.95	90.6001	91.53	1162990	91.53	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20191226	78.08	78.56	77.87	78.18	673882	77.1918	up	up	correct
WAL.US	Western Alliance Bancorporation	20191226	57.29	57.48	57.11	57.31	274113	55.2736	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191226	25.8782	25.9068	25.85	25.85	4925	23.2055	down	down	correct
WAT.US	Waters Corporation	20191226	233.2	234.43	232.95	233.26	280622	233.26	up	up	correct
WBK.US	Westpac Banking Corporation	20191226	16.7	16.8	16.7	16.77	374917	15.6982	up	up	correct
WBS.US	Webster Financial Corporation	20191226	53.36	53.57	53.22	53.36	252561	49.1658
WBT.US	Welbilt Inc	20191226	15.99	16.05	15.82	15.88	502357	15.88	down	down	correct
WCC.US	WESCO International Inc	20191226	58.6	58.7	57.54	57.79	691742	57.79	down	down	correct
WCN.US	Waste Connections Inc	20191226	90.36	90.5	89.93	90.44	611559	89.1093	up	up	correct
WD.US	Walker & Dunlop Inc	20191226	65.61	65.98	65.38	65.6	124082	62.7922	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191226	14.23	14.36	14.13	14.36	19163	12.7905	up	up	correct
WEC.US	WEC Energy Group Inc	20191226	91.7	91.99	91.14	91.75	821872	86.7189	up	up	correct
WEI.US	Weidai Ltd	20191226	3.18	3.5	3.04	3.44	96080	3.44	up	up	correct
WELL.US	Welltower Inc	20191226	80.02	80.48	79.91	80.48	758740	74.4073	up	up	correct
WES.US	Western Midstream Partners LP	20191226	20.55	20.85	20.32	20.44	868077	16.5912	down	down	correct
WEX.US	WEX Inc	20191226	206.33	207.68	205.34	206.91	125718	206.91	up	up	correct
WF.US	Woori Financial Group Inc	20191226	31.4	31.9	31.4	31.9	20150	28.7786	up	down	incorrect
WFC.US	Wells Fargo & Company	20191226	54.05	54.39	53.95	54.15	12517137	51.3573	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20191226	43.85	43.85	43.85	43.85	0	42.9925
WGO.US	Winnebago Industries Inc	20191226	52.79	53.08	52.1	52.8	384004	51.9055	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191226	62.75	63.325	62.62	63.19	417500	61.6604	up	up	correct
WHD.US	Cactus Inc	20191226	34.97	35	34.67	34.81	233694	33.997	down	down	correct
WHG.US	Westwood Holdings Group Inc	20191226	30.39	30.59	29.76	29.93	38492	26.0383	down	down	correct
WHR.US	Whirlpool Corporation	20191226	145.25	145.755	144.11	145.19	233234	136.9784	down	down	correct
WIA.US	Western Asset Inflation	20191226	12.12	12.14	12.05	12.0525	14068	10.0176	down	down	correct
WIT.US	Wipro Limited	20191226	3.8	3.82	3.79	3.8	647860	3.7781
WIW.US	Western Asset Inflation	20191226	11.48	11.49	11.45	11.46	39992	10.3089	down	down	correct
WK.US	Workiva Inc	20191226	42.13	42.41	41.67	41.74	141592	41.74	down	down	correct
WLK.US	Westlake Chemical Corporation	20191226	70.13	70.79	70.03	70.73	182080	68.5557	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20191226	24.8	25.51	24.5501	25.43	230426	21.5091	up	up	correct
WM.US	Waste Management Inc	20191226	112.72	113.19	112.53	113.18	798190	109.2815	up	up	correct
WMB.US	The Williams Companies Inc	20191226	23.98	24.055	23.73	23.81	5160549	20.5786	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20191226	10.7	10.75	10.65	10.69	663087	9.3688	down	down	correct
WMK.US	Weis Markets Inc	20191226	40.15	40.78	40.06	40.57	68191	38.6253	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191226	39.27	39.69	39.07	39.6	161717	39.1833	up	up	correct
WMT.US	Walmart Inc	20191226	119.61	119.85	118.95	119.52	4228073	115.7174	down	down	correct
WNC.US	Wabash National Corporation	20191226	14.68	14.7	14.335	14.39	231181	13.6816	down	down	correct
WNS.US	WNS (Holdings) Limited	20191226	65.78	66.85	65.7	66.5	143155	66.5	up	up	correct
WOLF.US	Wolfspeed Inc	20191226	47.36	47.64	47.18	47.49	367917	47.49	up	up	correct
WOR.US	Worthington Industries Inc	20191226	42.62	42.69	42.22	42.53	179763	40.5927	down	down	correct
WOW.US	WideOpenWest Inc	20191226	7	7.1	6.97	7.09	161180	7.09	up	up	correct
WPC.US	W. P. Carey Inc	20191226	78.67	79.24	78.57	79.24	460656	70.2899	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191226	29.63	30.19	29.45	29.76	1812473	29.0547	up	down	incorrect
WPP.US	WPP plc	20191226	68.75	69.3	68.71	69.3	171905	62.7278	up	up	correct
WRB.US	W. R. Berkley Corporation	20191226	68.55	68.87	68.17	68.47	301233	66.1666	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191226	28.9	29.04	28.75	28.89	310013	26.3647	down	down	correct
WRI.US	Weingarten Realty Investors	20191226	31.01	31.18	30.82	31.03	655378	28.1213	up	up	correct
WRK.US	WestRock Company	20191226	42.76	42.99	42.555	42.97	794599	40.9128	up	up	correct
WSM.US	Williams	20191226	73.58	74.12	73.255	74.01	392348	71.0011	up	up	correct
WSO.US	Watsco Inc	20191226	182.18	182.34	181.16	181.94	82295	170.3163	down	down	correct
WSR.US	Whitestone REIT	20191226	13.4	13.45	13.33	13.43	128248	11.9239	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191226	151.04	151.12	150.175	150.77	118281	149.9988	down	up	incorrect
WTI.US	W&T Offshore Inc	20191226	5.63	5.78	5.63	5.66	1151835	5.66	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191226	1124.5	1124.5	1105.42	1105.42	6894	1103.1346	down	down	correct
WTRG.US	Essential Utilities Inc	20191226	46.32	46.52	46.21	46.41	1768491	44.4449	up	down	incorrect
WTRU.US	Aqua America Inc	20191226	61.83	62.2	61.37	62.15	40600	56.096	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20191226	100.06	100.105	99.55	99.72	47408	98.1239	down	up	incorrect
WTTR.US	Select Energy Services Inc	20191226	9.43	9.64	9.43	9.58	187846	9.58	up	up	correct
WU.US	The Western Union Company	20191226	27.07	27.31	27.05	27.29	2593530	25.1135	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20191226	65.01	65.57	64.48	65.44	343706	64.1339	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20191226	34.18	34.24	33.75	33.92	200942	32.937	down	down	correct
WY.US	Weyerhaeuser Company	20191226	29.94	30.035	29.7949	29.99	1448283	28.5159	up	down	incorrect
X.US	United States Steel Corporation	20191226	12	12.01	11.32	11.43	17120471	11.3386	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191226	8.03	8.035	8	8.01	139367	6.3987	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191226	21.87	21.98	21.77	21.8	170081	20.9577	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191226	3.93	3.93	3.6	3.75	402541	3.5001	down	down	correct
XL.US	XL Fleet Corp	20191226	9.85	9.85	9.85	9.85	0	9.85
XOM.US	Exxon Mobil Corporation	20191226	70.19	70.5	70.01	70.13	8842249	61.1813	down	up	incorrect
XPO.US	XPO Logistics Inc	20191226	79.363	79.8428	78.6634	79.7429	386267	46.4161	up	up	correct
XPRO.US	Frank’s International NV	20191226	32.04	32.22	31.26	31.44	45900	31.44	down	up	incorrect
XYF.US	X Financial	20191226	1.78	1.88	1.68	1.72	201084	5.16	down	up	incorrect
XYL.US	Xylem Inc	20191226	78.64	79	77.96	78.6	427501	76.8407	down	down	correct
Y.US	Alleghany Corporation	20191226	793.59	799.39	790.065	793.76	33299	776.8434	up	up	correct
YCBD.US	PA	20191226	8.4981	8.55	8.4981	8.55	986	6.9027	up	up	correct
YELP.US	Yelp Inc	20191226	34.2	34.74	34.155	34.66	500959	34.66	up	up	correct
YETI.US	YETI Holdings Inc	20191226	34.65	34.83	33.92	34.48	647924	34.48	down	down	correct
YEXT.US	Yext Inc	20191226	14.42	14.69	14.318	14.51	468333	14.51	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20191226	11.69	12.015	11.69	11.85	4594176	11.85	up	up	correct
YRD.US	Yiren Digital Ltd	20191226	4.8	5	4.8	4.99	123239	4.99	up	up	correct
YUM.US	Yum! Brands Inc	20191226	100.61	101.82	100.3547	101.79	1177082	98.2219	up	up	correct
YUMC.US	Yum China Holdings Inc	20191226	48.64	48.67	48.29	48.55	462900	47.9315	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191226	150.78	151.67	149.3	150.3	611709	148.1503	down	down	correct
ZEN.US	Zendesk Inc	20191226	77.03	77.8617	77.03	77.62	1279989	77.62	up	up	correct
ZEPP.US	Zepp Health Corporation	20191226	12.15	12.3026	11.92	12.1	405361	12.1	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191226	33.4	33.6668	33.4	33.41	11226	33.41	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20191226	23	23.23	22.99	23.2	2023731	22.7575	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191226	11.24	11.33	11.24	11.33	84382	9.1017	up	down	incorrect
ZTS.US	Zoetis Inc	20191226	133.19	133.19	132.32	133.03	929458	131.5474	down	down	correct
ZUO.US	Zuora Inc	20191226	14.3	14.45	14.22	14.37	741114	14.37	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191226	32.89	33.02	32.51	32.79	234900	32.2729	down	down	correct
ZYME.US	Zymeworks Inc	20191226	45	45.77	44.8	45.04	262606	45.04	up	down	incorrect