CollectAI

close-nyse_stocks

2019/12/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191230	85.34	85.4	84.64	84.9	742820	83.8763	down	down	correct
AA.US	Alcoa Corporation	20191230	21.7	21.7	21.3	21.34	2299382	21.2935	down	down	correct
AAIC.US	PC	20191230	21.45	21.6786	21.31	21.31	22010	17.2519	down	down	correct
AAP.US	Advance Auto Parts Inc	20191230	158.35	160.26	157.43	159.12	563449	155.4569	up	up	correct
AAT.US	American Assets Trust Inc	20191230	45.11	45.51	45.01	45.5	272772	42.7262	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20191230	29.95	30.3	29.81	30.25	253924	25.4011	up	down	incorrect
ABB.US	ABB Ltd	20191230	24.16	24.16	24.01	24.02	1500246	22.363	down	down	correct
ABBV.US	AbbVie Inc	20191230	89.22	89.73	88.16	88.52	7016346	80.0376	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191230	84.95	85.23	83.58	83.64	592434	80.9382	down	down	correct
ABEV.US	Ambev S.A	20191230	4.72	4.74	4.65	4.65	8934948	4.3409	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20191230	113.82	113.82	111.6	112.29	98459	112.29	down	down	correct
ABM.US	ABM Industries Incorporated	20191230	38.5	38.58	38.2	38.37	226209	36.879	down	down	correct
ABT.US	Abbott Laboratories	20191230	87.52	87.79	86.61	86.8	2706140	84.152	down	up	incorrect
AC.US	Associated Capital Group Inc	20191230	39.61	39.75	39.06	39.29	7965	38.6847	down	down	correct
ACA.US	Arcosa Inc	20191230	44.81	44.84	44.18	44.64	344443	44.2796	down	up	incorrect
ACC.US	American Campus Communities Inc	20191230	46.43	46.785	46.4	46.64	395655	42.6007	up	up	correct
ACCO.US	ACCO Brands Corporation	20191230	9.34	9.41	9.24	9.33	286272	8.6782	down	down	correct
ACEL.US	WS	20191230	12.7	12.7	12.34	12.46	79195	10.7688	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20191230	8.73	8.74	8.62	8.62	74389	8.62	down	down	correct
ACM.US	AECOM	20191230	43.16	43.55	43.15	43.37	494378	43.37	up	up	correct
ACN.US	Accenture plc	20191230	212.24	212.24	209.05	210.64	1194083	204.7808	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191230	15.99	16.0237	15.78	15.82	192279	12.8592	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191230	24.68	24.7	24.51	24.51	29326	17.708	down	down	correct
ADM.US	Archer	20191230	46.44	46.458	46.02	46.12	1375597	43.5559	down	up	incorrect
ADNT.US	Adient plc	20191230	21.25	21.68	21.025	21.19	680000	21.19	down	up	incorrect
ADT.US	ADT Inc	20191230	7.78	7.85	7.695	7.77	1089029	7.4934	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20191230	15.89	15.903	15.74	15.77	250851	12.785	down	down	correct
AEE.US	Ameren Corporation	20191230	76.05	76.59	76.05	76.56	1106183	72.6652	up	up	correct
AEFC.US	AEFC	20191230	25.88	25.899	25.76	25.85	78300	23.9847	down	down	correct
AEG.US	Aegon N.V	20191230	4.58	4.58	4.55	4.56	1523905	4.2887	down	up	incorrect
AEL.US	PA	20191230	25.99	26.04	25.92	25.99	764297	23.416
AEM.US	Agnico Eagle Mines Limited	20191230	61.34	62.49	61.2	62.47	886466	60.084	up	down	incorrect
AENZ.US	Aenza S.A.A	20191230	2.4986	2.54	2.48	2.5	50203	2.5	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20191230	14.54	14.755	14.22	14.6	3509361	13.7245	up	up	correct
AER.US	AerCap Holdings N.V	20191230	61.68	61.83	61.11	61.29	1737314	61.29	down	down	correct
AES.US	The AES Corporation	20191230	19.9	20.08	19.87	20.04	2491641	18.9099	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191230	14.01	14.06	14.01	14.06	20703	13.3597	up	up	correct
AFG.US	American Financial Group Inc	20191230	109.29	109.57	108.88	109.46	236493	84.3839	up	up	correct
AFGB.US	American Financial Group Inc	20191230	27.29	27.29	27.145	27.28	14807	25.155	down	down	correct
AFGC.US	American Financial Group Inc	20191230	27.46	27.72	27.46	27.685	75369	25.0763	up	up	correct
AFI.US	Armstrong Flooring Inc	20191230	4.18	4.29	4.09	4.1	147756	4.1	down	down	correct
AFL.US	Aflac Incorporated	20191230	52.71	52.96	52.7	52.74	1593081	50.0759	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20191230	15.18	15.2273	15.14	15.15	35487	13.1784	down	down	correct
AG.US	First Majestic Silver Corp	20191230	11.98	12.5972	11.98	12.41	5642381	12.3961	up	up	correct
AGCO.US	AGCO Corporation	20191230	77.78	78.01	77.39	77.6	281594	74.4713	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191230	10.45	10.4603	10.31	10.32	108724	8.9252	down	down	correct
AGI.US	Alamos Gold Inc	20191230	5.79	6.01	5.78	5.97	1932139	5.8389	up	up	correct
AGO.US	Assured Guaranty Ltd	20191230	49.04	49.32	49.01	49.15	296689	46.9382	up	up	correct
AGR.US	Avangrid Inc	20191230	50.97	51.05	50.7268	50.89	292834	47.3664	down	down	correct
AGRO.US	Adecoagro S.A	20191230	8.39	8.41	8.32	8.35	184854	8.35	down	down	correct
AGS.US	PlayAGS Inc	20191230	11.68	11.93	11.36	11.62	159182	11.62	down	down	correct
AGX.US	Argan Inc	20191230	39.57	40.66	39.33	39.95	119397	36.5807	up	up	correct
AHH.US	PA	20191230	27.47	27.47	27.47	27.47	300	23.9818
AHL.US	PE	20191230	26.39	26.39	26.1408	26.35	10352	23.5987	down	down	correct
AHT.US	PI	20191230	21.66	21.77	21.47	21.65	14249	20.3572	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191230	23.8187	24	23.7	24	4569	20.8846	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191230	15.19	15.19	15.03	15.1	53360	13.0516	down	down	correct
AIG.US	PA	20191230	27.45	27.47	27.22	27.35	16565	24.5624	down	down	correct
AIN.US	Albany International Corp	20191230	76.4	76.76	75.79	76.2	254181	74.331	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191230	20.03	20.1	19.91	20	79000	14.8591	down	down	correct
AIR.US	AAR Corp	20191230	45.5	45.8	45.01	45.25	154407	45.005	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191230	66.65	67.435	66.5	66.85	118823	64.5674	up	up	correct
AIV.US	Apartment Investment and Management Company	20191230	5.5083	5.5363	5.4825	5.5019	923201	5.0888	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20191230	24.4634	24.5	24.4634	24.48	3080	22.0467	up	down	incorrect
AIZ.US	Assurant Inc	20191230	129.99	130.9	129.45	130.8	222389	126.4092	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20191230	94.93	94.93	94.35	94.9	409507	92.0553	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191230	45.08	45.54	44.75	45.5	335208	41.0004	up	up	correct
AJX.US	Great Ajax Corp	20191230	14.83	14.91	14.73	14.8	132535	12.7465	down	down	correct
AKO.US	B	20191230	17.634	17.97	16.96	17.53	1765	15.7842	down	down	correct
AKR.US	Acadia Realty Trust	20191230	25.5	25.69	25.5	25.61	353004	24.5208	up	down	incorrect
AL.US	PA	20191230	27.23	27.59	27.1723	27.59	4817	24.4238	up	up	correct
ALB.US	Albemarle Corporation	20191230	72.1	72.85	71.7	71.93	802167	70.1639	down	down	correct
ALC.US	Alcon AG	20191230	57.07	57.09	56.17	56.17	889506	56.0072	down	down	correct
ALE.US	ALLETE Inc	20191230	80.15	81.08	80.11	81.05	134631	74.935	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191230	20.72	20.92	20.6036	20.77	209675	19.7123	up	up	correct
ALG.US	Alamo Group Inc	20191230	124.13	125.035	123.01	124.1	67717	123.0411	down	down	correct
ALIN.US	PE	20191230	22.2	22.445	22.2	22.25	22219	18.8596	up	up	correct
ALK.US	Alaska Air Group Inc	20191230	68.17	68.3	67.33	67.68	861863	67.2983	down	down	correct
ALL.US	The Allstate Corporation	20191230	112	112.05	111.34	111.77	920262	106.5633	down	up	incorrect
ALLE.US	Allegion plc	20191230	124.5	124.775	123.49	124.12	304066	121.282	down	down	correct
ALLY.US	PA	20191230	26.1	26.1	26.02	26.03	124533	26.03	down	up	incorrect
ALN.US	American Lorain Corporation	20191230	0.065	0.065	0.055	0.055	31000	0.055	down	down	correct
ALP.US	PQ	20191230	26.89	26.89	26.67	26.89	8875	24.4803
ALSN.US	Allison Transmission Holdings Inc	20191230	48.81	48.81	48.34	48.4	417500	46.6118	down	down	correct
ALV.US	Autoliv Inc	20191230	85.52	85.52	84.55	84.67	203134	82.0038	down	down	correct
ALX.US	Alexander's Inc	20191230	329.1	329.1	326.58	328.93	7045	288.1895	down	up	incorrect
AM.US	Antero Midstream Corporation	20191230	7.39	7.44	7.02	7.34	8266299	5.2578	down	down	correct
AMBC.US	Ambac Financial Group Inc	20191230	21.55	21.67	21.47	21.6	150105	21.6	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191230	7.31	7.42	7.23	7.24	3371853	7.1959	down	down	correct
AMCR.US	Amcor plc	20191230	10.9	10.93	10.82	10.85	2883600	9.9822	down	down	correct
AME.US	AMETEK Inc	20191230	100.11	100.21	99.52	99.93	460910	98.5652	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191230	85.48	85.6	84.155	84.5	531579	84.1177	down	down	correct
AMH.US	PH	20191230	26.8	26.81	26.59	26.81	9141	23.8687	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191230	29.7	29.71	29.075	29.35	117602	29.35	down	down	correct
AMN.US	AMN Healthcare Services Inc	20191230	61.91	62.19	61.41	61.89	202469	61.89	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20191230	16.15	16.1581	15.86	15.86	7180	15.0742	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20191230	167.57	167.82	165.92	166.07	417510	158.9432	down	down	correct
AMPY.US	Amplify Energy Corp	20191230	6.41	6.69	6.38	6.61	323664	6.61	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20191230	9.11	9.47	9.045	9.38	276503	9.38	up	up	correct
AMRC.US	Ameresco Inc	20191230	17.5	17.73	17.38	17.69	171739	17.69	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191230	4.48	4.59	4.48	4.5	945539	4.5	up	up	correct
AMT.US	American Tower Corporation (REIT)	20191230	228.56	229	227.232	228.85	1259825	220.2101	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191230	16.29	16.33	15.98	16.07	1931066	15.2797	down	up	incorrect
AN.US	AutoNation Inc	20191230	48.93	48.98	48.16	48.45	256243	48.45	down	down	correct
ANET.US	Arista Networks Inc	20191230	204.35	204.69	201.64	203.13	2832140	50.7825	down	down	correct
ANF.US	Abercrombie & Fitch Co	20191230	17.31	17.43	17.01	17.07	1189895	16.8231	down	down	correct
ANH.US	PC	20191230	25.68	25.68	25.36	25.369	10988	23.0178	down	down	correct
ANTM.US	Anthem Inc	20191230	306.54	306.57	304.46	305.31	831662	297.6364	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191230	8.94	8.94	8.87	8.89	361425	7.6558	down	down	correct
AON.US	Aon plc	20191230	207.97	208.36	205.97	207.64	541071	204.1267	down	down	correct
AOS.US	A. O. Smith Corporation	20191230	47.85	48.06	47.53	47.57	582897	45.8193	down	down	correct
AP.US	Ampco	20191230	2.95	3.02	2.85	2.9579	77604	2.9579	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191230	32.2	32.2792	31.98	32.17	221393	27.0024	down	down	correct
APD.US	Air Products and Chemicals Inc	20191230	235.81	236.08	234.33	235.33	470820	225.4416	down	down	correct
APG.US	APi Group Corporation	20191230	9.75	10.25	9.75	10	335522	10	up	up	correct
APH.US	Amphenol Corporation	20191230	108.24	108.61	107.43	108.28	1183038	53.111	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20191230	16.12	16.23	16.11	16.23	1271645	15.8701	up	down	incorrect
APO.US	PB	20191230	27.2546	27.29	27.16	27.29	17112	24.2264	up	up	correct
APRN.US	Blue Apron Holdings Inc	20191230	7.12	7.18	6.78	6.79	275680	6.79	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191230	13.15	13.22	13.02	13.08	310817	11.1112	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20191230	14.15	14.17	13.98	14.07	375892	13.0353	down	down	correct
AQNA.US	AQNA	20191230	28.59	28.63	28.18	28.57	9338	25.1523	down	up	incorrect
AQNB.US	AQNB	20191230	28.44	28.5	28.13	28.44	49300	25.3899
AQUA.US	Evoqua Water Technologies Corp	20191230	18.91	19.24	18.72	19.12	676446	19.12	up	up	correct
AR.US	Antero Resources Corporation	20191230	2.73	2.86	2.68	2.75	7682521	2.75	up	up	correct
ARC.US	ARC Document Solutions Inc	20191230	1.45	1.46	1.41	1.44	84164	1.3662	down	down	correct
ARCH.US	Arch Resources Inc	20191230	71.53	72.56	71.17	71.3	174166	70.3699	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20191230	8.27	8.35	8.18	8.3	1123808	7.8466	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191230	15.18	15.26	15.1267	15.25	103003	12.8484	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20191230	159.33	160.05	159.17	159.67	969806	152.6393	up	up	correct
ARES.US	Ares Management Corporation	20191230	34.89	35.74	34.89	35.74	395736	33.3298	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191230	25.74	25.76	25.61	25.7088	4570	22.6492	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20191230	65.85	65.85	65.29	65.74	82722	62.2992	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191230	18.5	18.53	18.23	18.26	1089431	14.6554	down	down	correct
ARL.US	American Realty Investors Inc	20191230	16.73	17.39	16.25	16.7225	3475	16.7225	down	down	correct
ARLO.US	Arlo Technologies Inc	20191230	4.27	4.34	4.22	4.26	466878	4.26	down	up	incorrect
ARMK.US	Aramark	20191230	43.56	43.77	43.39	43.52	2831729	42.3503	down	down	correct
AROC.US	Archrock Inc	20191230	9.74	10.03	9.74	9.83	652835	8.4151	up	up	correct
ARW.US	Arrow Electronics Inc	20191230	84.63	84.975	84.19	84.41	310595	84.41	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191230	13.48	13.71	13.45	13.68	171334	13.6517	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191230	8.91	9.03	8.84	8.88	101434	8.8073	down	down	correct
ASG.US	Liberty All	20191230	6.56	6.57	6.36	6.39	186118	5.226	down	down	correct
ASGN.US	ASGN Incorporated	20191230	71.25	71.96	70.55	71.67	237525	71.67	up	up	correct
ASH.US	Ashland Global Holdings Inc	20191230	76.43	76.74	76.108	76.27	617211	74.1905	down	down	correct
ASIX.US	AdvanSix Inc	20191230	19.68	19.79	19.14	19.52	202679	19.4692	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20191230	7.75	7.82	7.67	7.79	21134	7.79	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191230	189.24	190.07	184.865	186.65	25847	182.5467	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20191230	5.59	5.59	5.53	5.55	214882	5.2154	down	down	correct
ATCO.US	PI	20191230	26.46	26.4631	26.45	26.45	2124	22.4695	down	down	correct
ATEN.US	A10 Networks Inc	20191230	6.88	6.98	6.76	6.95	189172	6.929	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191230	35.03	35.1	34.47	34.69	197934	34.69	down	down	correct
ATHM.US	Autohome Inc	20191230	81.62	82.28	80.581	81.36	247097	79.9174	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20191230	21.01	21.1	20.5	20.52	865307	20.52	down	down	correct
ATKR.US	Atkore Inc	20191230	40.7	41	40.43	40.72	308431	40.72	up	up	correct
ATO.US	Atmos Energy Corporation	20191230	109.95	110.48	109.7457	110.47	500716	105.912	up	down	incorrect
ATR.US	AptarGroup Inc	20191230	114.94	115.8	114.67	115.76	193016	113.0841	up	up	correct
ATTO.US	Atento S.A	20191230	2.78	2.86	2.77	2.84	41423	14.2769	up	up	correct
ATUS.US	Altice USA Inc	20191230	27.1	27.2	26.92	27.05	1598720	27.05	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20191230	21.88	22.35	21.8	22.25	1942398	21.557	up	down	incorrect
AUD.US	Audacy Inc	20191230	4.79	4.84	4.62	4.66	590629	4.6208	down	down	correct
AUST.US	Austin Gold Corp.	20191230	17.3	17.31	17.3	17.31	3239	17.31	up	up	correct
AUY.US	Yamana Gold Inc	20191230	3.86	4	3.85	3.95	11043364	3.8161	up	down	incorrect
AVA.US	Avista Corporation	20191230	47.81	48.02	47.65	47.9	239530	44.1672	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20191230	8.7	8.74	8.59	8.65	91383	7.7615	down	down	correct
AVB.US	AvalonBay Communities Inc	20191230	206.66	208.71	206.51	207.62	492228	196.0605	up	up	correct
AVD.US	American Vanguard Corporation	20191230	19.42	19.42	19.19	19.32	131543	19.1719	down	down	correct
AVK.US	Advent Convertible and Income Fund	20191230	15.48	15.53	15.3897	15.43	50372	12.1204	down	down	correct
AVLR.US	Avalara Inc	20191230	72.89	73.05	70.65	72.41	657275	72.41	down	down	correct
AVNS.US	Avanos Medical Inc	20191230	33.5	33.56	32.565	33.45	245488	33.45	down	down	correct
AVNT.US	Avient Corporation	20191230	36.84	37.11	36.69	36.94	745254	35.198	up	up	correct
AVTR.US	PA	20191230	18.17	18.28	17.9792	18.05	965873	13.4866	down	down	correct
AVY.US	Avery Dennison Corporation	20191230	131.6	131.6	130.7	130.98	272804	126.8681	down	down	correct
AVYA.US	Avaya Holdings Corp	20191230	13.4	13.5453	13.36	13.47	2413942	13.47	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20191230	12.07	12.1	12	12.09	438853	10.5333	up	up	correct
AWI.US	Armstrong World Industries Inc	20191230	93.92	94.1	93.03	93.67	122100	91.8733	down	down	correct
AWK.US	American Water Works Company Inc	20191230	122.59	123.29	122.515	123.05	737807	119.44	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191230	6.53	6.55	6.44	6.46	442768	5.4459	down	down	correct
AWR.US	American States Water Company	20191230	86.77	87.42	86.55	87.33	237245	84.5478	up	up	correct
AX.US	Axos Financial Inc	20191230	30.33	30.73	30.3	30.48	209076	30.48	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20191230	10.63	10.88	10.54	10.72	846059	10.72	up	up	correct
AXP.US	American Express Company	20191230	125.2	125.46	124.18	124.3	2306455	120.7127	down	down	correct
AXR.US	AMREP Corporation	20191230	5.4991	5.79	5.4991	5.79	876	5.79	up	up	correct
AXS.US	PE	20191230	26.01	26.02	25.73	25.77	21851	23.3784	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20191230	30.31	30.405	30.205	30.36	809900	30.36	up	down	incorrect
AYI.US	Acuity Brands Inc	20191230	137.69	138.73	136.85	137.84	180116	136.6604	up	up	correct
AYX.US	Alteryx Inc	20191230	102.45	102.48	97.28	99.13	1478128	99.13	down	down	correct
AZO.US	AutoZone Inc	20191230	1205.83	1205.83	1179.51	1183.25	202490	1183.25	down	down	correct
AZRE.US	Azure Power Global Limited	20191230	12.42	12.58	12.39	12.48	40190	12.48	up	down	incorrect
AZUL.US	Azul S.A	20191230	42.98	43.8	42.74	43.32	262840	43.32	up	up	correct
AZZ.US	AZZ Inc	20191230	46.24	46.635	45.92	46.2	312551	44.6837	down	down	correct
B.US	Barnes Group Inc	20191230	62.17	62.765	61.84	62.36	125305	60.6493	up	down	incorrect
BA.US	The Boeing Company	20191230	330.5	330.6299	325.7127	326.4	4528004	324.4695	down	down	correct
BABA.US	Alibaba Group Holding Limited	20191230	215.78	215.78	211.76	212.91	8745942	212.91	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191230	14.39	14.39	14.29	14.292	18197	13.432	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191230	70.95	71.09	70.265	71.06	518063	68.7727	up	up	correct
BAK.US	Braskem S.A	20191230	15.13	15.17	14.85	14.94	214913	13.0885	down	down	correct
BALY.US	Bally's Corporation	20191230	26.12	26.14	25.71	25.72	115226	25.72	down	down	correct
BAM.US	Brookfield Asset Management Inc	20191230	57.6576	57.7072	57.191	57.3995	1331770	37.3897	down	down	correct
BANC.US	PE	20191230	26.42	26.44	26.42	26.44	1100	23.0466	up	up	correct
BAP.US	Credicorp Ltd	20191230	215.38	215.38	213.455	214.03	104144	190.8891	down	down	correct
BAX.US	Baxter International Inc	20191230	84.1	84.2201	83.07	83.43	866292	81.3527	down	down	correct
BB.US	BlackBerry Limited	20191230	6.42	6.51	6.32	6.42	6037525	6.42
BBAR.US	Banco BBVA Argentina S.A	20191230	5.73	5.785	5.53	5.64	1446513	5.64	down	down	correct
BBD.US	Banco Bradesco S.A	20191230	7.4215	7.4215	7.3595	7.3967	7528341	6.8754	down	down	correct
BBDC.US	Barings BDC Inc	20191230	10.27	10.31	10.2	10.28	178399	8.8208	up	up	correct
BBDO.US	Banco Bradesco S.A	20191230	8.46	8.48	8.44	8.45	2449	7.8804	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20191230	15.64	15.64	15.5	15.56	18086	14.5764	down	down	correct
BBL.US	BHP Group	20191230	47.07	47.24	46.97	46.98	429759	40.216	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20191230	24.27	24.39	24.27	24.39	126184	21.9525	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20191230	42.3626	42.3626	41.56	41.6	26887	41.0719	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191230	5.59	5.609	5.54	5.56	3048739	5.112	down	down	correct
BBW.US	Build	20191230	3.21	3.43	3.21	3.42	152947	3.2206	up	up	correct
BBWI.US	Bath Body Works Inc	20191230	14.7089	14.8342	14.4665	14.6039	3963132	14.3081	down	down	correct
BBY.US	Best Buy Co. Inc	20191230	87.09	87.96	86.51	87.57	1520606	83.1317	up	up	correct
BC.US	PC	20191230	27.32	27.32	26.884	27.26	15604	24.8989	down	down	correct
BCC.US	Boise Cascade Company	20191230	37.28	37.61	36.95	37.1	153612	32.574	down	down	correct
BCE.US	BCE Inc	20191230	46.31	46.33	46.12	46.24	604107	41.1661	down	down	correct
BCH.US	Banco de Chile	20191230	21.22	21.25	20.84	20.84	108977	19.2265	down	up	incorrect
BCO.US	The Brink's Company	20191230	91.27	91.27	89.9674	90.49	192863	88.4061	down	down	correct
BCS.US	Barclays PLC	20191230	9.5	9.505	9.41	9.42	1933416	8.9212	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191230	8.11	8.11	7.935	7.98	281942	6.9536	down	down	correct
BDC.US	Belden Inc	20191230	55.42	55.42	54.34	54.93	180501	54.4243	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191230	9.82	9.82	9.73	9.79	481102	8.3638	down	down	correct
BDN.US	Brandywine Realty Trust	20191230	15.63	15.71	15.59	15.66	1651638	13.7952	up	up	correct
BDX.US	Becton Dickinson and Company	20191230	272.68	273.71	270	270.52	443855	263.3057	down	down	correct
BE.US	Bloom Energy Corporation	20191230	6.32	7.23	6.27	7.19	5714903	7.19	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191230	9.06	9.06	8.68	8.83	56578	6.138	down	down	correct
BEN.US	Franklin Resources Inc	20191230	26.21	26.22	25.7237	25.82	2930532	23.8249	down	down	correct
BERY.US	Berry Global Group Inc	20191230	46.97	47.55	46.91	47.38	814060	47.38	up	up	correct
BEST.US	BEST Inc	20191230	5.74	5.78	5.63	5.72	1530700	5.72	down	down	correct
BF.US	B	20191230	67.86	68.11	67.41	67.58	439922	66.9126	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191230	150.96	151	149.13	149.95	238100	149.95	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20191230	14.27	14.32	14.16	14.2	99593	12.9159	down	down	correct
BFS.US	Saul Centers Inc	20191230	51.26	51.97	51.14	51.74	37458	46.1206	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191230	13.53	13.56	13.52	13.52	180444	12.5553	down	down	correct
BG.US	Bunge Limited	20191230	57.2	57.3	56.87	57.15	445700	53.4427	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191230	17.4	17.48	17.31	17.48	81029	14.5957	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191230	9.75	9.86	9.75	9.86	32763	2.5288	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20191230	11.91	11.98	11.79	11.81	363063	10.301	down	down	correct
BGS.US	B&G Foods Inc	20191230	17.66	17.86	17.35	17.54	1468275	15.4647	down	down	correct
BGSF.US	BGSF Inc	20191230	21.17	21.7	21	21.5	64415	20.1266	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20191230	12.9	12.92	12.83	12.85	164771	11.2351	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20191230	5.86	5.88	5.83	5.84	275604	5.0637	down	down	correct
BH.US	Biglari Holdings Inc	20191230	115.31	117.92	115.175	117.31	18145	117.31	up	up	correct
BHC.US	Bausch Health Companies Inc	20191230	29.73	29.8813	29.335	29.44	3153372	29.44	down	down	correct
BHE.US	Benchmark Electronics Inc	20191230	34.6	34.72	34.37	34.62	175440	33.0156	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191230	14.5	14.6399	14.48	14.63	162085	13.1711	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20191230	32.93	33.0571	32.75	32.85	125476	30.7026	down	down	correct
BHP.US	BHP Group	20191230	54.9	55.015	54.69	54.72	715984	47.7143	down	up	incorrect
BHR.US	PD	20191230	9.07	9.21	8.89	8.93	228200	2.7823	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191230	16.5	16.527	16.5	16.527	765	15.4734	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191230	55.97	56.32	52.2	53.46	851033	53.46	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191230	11.78	11.81	11.7	11.74	114588	10.9259	down	up	incorrect
BIG.US	Big Lots Inc	20191230	28.45	29.3499	28.2	28.84	960438	26.8598	up	up	correct
BILL.US	Bill.com Holdings Inc	20191230	38.46	38.775	36.79	36.93	484369	36.93	down	down	correct
BIO.US	Bio	20191230	367.86	370.45	366.5	369.64	147897	369.64	up	up	correct
BIT.US	BlackRock Multi	20191230	16	16.03	15.81	15.94	578947	13.4314	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191230	22.75	22.97	22.53	22.79	997833	22.79	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20191230	50.54	50.71	50.085	50.18	3458208	47.3053	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191230	7.01	7.16	6.98	7.14	1365725	7.14	up	up	correct
BKE.US	The Buckle Inc	20191230	26.82	27.535	26.7593	27.03	499723	19.9055	up	down	incorrect
BKH.US	Black Hills Corporation	20191230	77.86	78.21	77.3601	78.14	256860	72.9699	up	up	correct
BKI.US	Black Knight Inc	20191230	64.62	64.71	63.96	64.15	722468	64.15	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191230	15.41	15.48	15.41	15.47	16434	14.1057	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20191230	6.02	6.03	6.01	6.01	260344	5.2831	down	down	correct
BKU.US	BankUnited Inc	20191230	36.56	36.61	36.34	36.43	291321	34.2192	down	down	correct
BLD.US	TopBuild Corp	20191230	102.44	102.87	100.96	102.75	176981	102.75	up	up	correct
BLDR.US	Builders FirstSource Inc	20191230	25.51	25.57	25.06	25.43	603356	25.43	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191230	15.07	15.13	15.05	15.12	24711	13.7305	up	down	incorrect
BLK.US	BlackRock Inc	20191230	504	504	499.59	500.84	276150	478.9035	down	down	correct
BLL.US	Ball Corporation	20191230	64.63	64.83	64.32	64.44	1310853	63.455	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20191230	16.36	16.4002	16.25	16.26	160446	14.0596	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191230	21.3	21.64	21.28	21.4	76708	18.5052	up	up	correct
BMA.US	Banco Macro S.A	20191230	36.52	36.93	35.12	36.27	533251	36.27	down	down	correct
BME.US	BlackRock Health Sciences Trust	20191230	41.95	41.99	41.6919	41.963	38692	37.6373	up	up	correct
BMI.US	Badger Meter Inc	20191230	65.96	66.34	65.12	65.78	201085	64.6335	down	up	incorrect
BML.US	PL	20191230	24.32	24.32	24.11	24.2	26427	22.2598	down	down	correct
BMO.US	Bank of Montreal	20191230	77.5	77.5	76.909	77.11	303508	70.6028	down	down	correct
BMY.US	Bristol	20191230	64.09	64.46	63.64	63.73	7862726	59.925	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20191230	4.19	4.31	4.07	4.2	292567	4.2	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20191230	56.21	56.34	55.97	56.19	674075	50.3966	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191230	13.92	14.03	13.78	14.03	57668	12.7851	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191230	11.02	11.035	10.93	10.98	189237	9.5268	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20191230	43.37	45.15	42.73	44.7	561227	44.7	up	up	correct
BORR.US	Borr Drilling Limited	20191230	17.2	17.44	16.82	17.36	10250	17.36	up	up	correct
BOX.US	Box Inc	20191230	16.93	16.97	16.5845	16.75	1378902	16.75	down	down	correct
BP.US	BP p.l.c	20191230	37.8	37.968	37.57	37.6	6106497	33.1477	down	down	correct
BPMP.US	BP Midstream Partners LP	20191230	15.7	15.86	15.63	15.76	172447	12.6269	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191230	6.56	6.75	6.55	6.61	264142	6.1633	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20191230	123.1	123.22	122.03	122.79	273814	118.799	down	up	incorrect
BRBR.US	BellRing Brands Inc	20191230	22.96	23.14	22.14	22.41	332875	22.41	down	down	correct
BRC.US	Brady Corporation	20191230	57.45	57.835	57.04	57.39	118375	55.396	down	down	correct
BRFS.US	BRF S.A	20191230	8.7	8.785	8.68	8.7	1062883	8.7
BRK.US	B	20191230	226.14	226.6	224.67	225.76	2769821	225.76	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191230	12.65	12.74	12.53	12.7	693300	10.8782	up	down	incorrect
BRO.US	Brown & Brown Inc	20191230	39.28	39.48	39.11	39.36	726973	38.7623	up	up	correct
BRSP.US	Brightspire Capital Inc	20191230	13.11	13.22	12.96	12.98	506200	12.0048	down	down	correct
BRT.US	BRT Apartments Corp	20191230	17.03	17.1186	16.84	16.84	17753	14.829	down	down	correct
BRW.US	Voya Prime Rate Trust	20191230	4.97	5.01	4.97	5	688497	4.7406	up	up	correct
BRX.US	Brixmor Property Group Inc	20191230	21.44	21.59	21.37	21.51	1064700	19.5879	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191230	25.2	25.2792	25.2	25.2	15461	22.603
BSAC.US	Banco Santander	20191230	23.13	23.25	22.9797	23.1	336269	21.0697	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191230	11.9978	12.027	11.8616	11.8811	1226932	10.2898	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20191230	10.15	10.15	10.05	10.07	285596	9.7833	down	down	correct
BSM.US	Black Stone Minerals L.P	20191230	12.94	13.04	12.77	12.79	723049	10.8866	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191230	6.85	6.873	6.755	6.78	469368	6.5932	down	down	correct
BST.US	BlackRock Science and Technology Trust	20191230	33.38	33.4256	32.69	32.85	149554	28.9008	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191230	20.49	20.527	20.23	20.34	134500	17.7477	down	up	incorrect
BTA.US	BlackRock Long	20191230	12.99	13.06	12.85	12.85	45623	11.662	down	up	incorrect
BTCM.US	BIT Mining Limited	20191230	8.62	8.66	8.4	8.59	40315	8.59	down	down	correct
BTI.US	British American Tobacco p.l.c	20191230	43	43	42.39	42.46	1280501	36.3753	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20191230	36.14	36.14	35.97	36.02	38721	31.3769	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191230	24.21	24.25	24.16	24.16	67223	22.753	down	down	correct
BTU.US	Peabody Energy Corporation	20191230	9.56	9.618	9.14	9.15	1316180	9.15	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191230	13.95	13.98	13.94	13.97	371593	12.2116	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191230	22.54	22.67	22.4026	22.56	33610	19.8918	up	up	correct
BUR.US	Burford Capital Limited	20191230	9.5	9.6	9.3	9.33	75996	9.1804	down	down	correct
BURL.US	Burlington Stores Inc	20191230	226.02	229.98	224.69	229.58	720700	229.58	up	up	correct
BV.US	BrightView Holdings Inc	20191230	16.78	16.98	16.49	16.82	125300	16.82	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191230	24.05	24.05	23.5	23.6	21700	23.4848	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191230	15.13	15.43	15.09	15.31	1142747	15.31	up	up	correct
BWA.US	BorgWarner Inc	20191230	43.77	43.89	43.31	43.4	600400	41.9424	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191230	12.63	12.6369	12.56	12.58	21944	10.8922	down	down	correct
BWXT.US	BWX Technologies Inc	20191230	62.83	63.29	62.63	62.66	286500	60.8991	down	down	correct
BX.US	The Blackstone Group Inc	20191230	56.17	56.2	55.47	56	1923724	52.2161	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20191230	13.25	13.535	13.04	13.41	159343	13.41	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191230	37.67	37.7	37.2	37.23	732085	31.606	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20191230	13.82	13.82	13.7	13.8	157833	12.0345	down	up	incorrect
BXP.US	Boston Properties Inc	20191230	136.75	137.17	136.15	136.67	277643	127.3063	down	down	correct
BXS.US	PA	20191230	25.53	25.53	25.44	25.48	24445	23.2281	down	up	incorrect
BY.US	Byline Bancorp Inc	20191230	19.35	19.51	19.25	19.37	57245	18.9292	up	up	correct
BYD.US	Boyd Gaming Corporation	20191230	30.36	30.41	29.55	29.97	1003380	29.97	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191230	14.1	14.15	14.07	14.11	50746	12.9198	up	up	correct
BZH.US	Beazer Homes USA Inc	20191230	14.28	14.28	14.07	14.17	138124	14.17	down	up	incorrect
C.US	PN	20191230	27.82	27.88	27.82	27.83	68744	27.83	up	up	correct
CAAP.US	Corporación América Airports S.A	20191230	5.7	6.04	5.59	6	571812	6	up	down	incorrect
CABO.US	Cable One Inc	20191230	1500.07	1501.45	1491.62	1493.91	12236	1478.3231	down	up	incorrect
CACI.US	CACI International Inc	20191230	251.27	251.32	249.35	250.97	72900	250.97	down	down	correct
CAE.US	CAE Inc	20191230	26.52	26.66	26.24	26.55	1366591	26.4536	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191230	21.59	21.78	21.51	21.51	147427	18.2517	down	down	correct
CAG.US	Conagra Brands Inc	20191230	34.12	34.23	33.87	34.04	1813223	32.0519	down	down	correct
CAH.US	Cardinal Health Inc	20191230	51.47	51.66	50.7	50.77	1648888	47.129	down	down	correct
CAI.US	PB	20191230	26.18	26.18	25.7501	26.17	2390	22.7343	down	down	correct
CAJ.US	Canon Inc	20191230	27.39	27.43	27.25	27.3	189552	25.8351	down	up	incorrect
CAL.US	Caleres Inc	20191230	23.62	24.325	23.25	24.07	333579	22.9481	up	down	incorrect
CALX.US	Calix Inc	20191230	8.05	8.22	7.945	8.2	172709	8.2	up	up	correct
CANG.US	Cango Inc	20191230	8.47	8.8	8.08	8.8	4760	7.5513	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20191230	18.03	18.1061	17.96	18	30182	14.1855	down	down	correct
CARS.US	Cars.com Inc	20191230	11.85	12.24	11.78	11.91	701330	11.91	up	up	correct
CAT.US	Caterpillar Inc	20191230	148.42	148.47	147.01	147.52	1789153	141.0501	down	down	correct
CATO.US	The Cato Corporation	20191230	17.23	17.53	17.08	17.45	176419	16.5611	up	up	correct
CB.US	Chubb Limited	20191230	156	156	154.84	155.31	677320	148.7642	down	down	correct
CBB.US	P	20191230	1.845	1.845	1.845	1.845	800	0.4869
CBD.US	Companhia Brasileira de Distribuição	20191230	21.8	21.885	21.67	21.75	188842	20.3818	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191230	9.69	9.7	9.61	9.62	29318	8.2546	down	down	correct
CBL.US	PE	20191230	4.62	4.6241	4.38	4.46	76554	4.46	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191230	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191230	60.97	61.28	60.36	61.04	694805	61.04	up	up	correct
CBT.US	Cabot Corporation	20191230	47.22	47.48	46.915	47.06	143350	44.3012	down	down	correct
CBU.US	Community Bank System Inc	20191230	71	71.18	70.61	71.07	180643	67.4918	up	up	correct
CBX.US	NYSE LISTED TEST	20191230	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191230	26.99	26.995	26.71	26.91	138613	26.91	down	down	correct
CC.US	The Chemours Company	20191230	17.63	17.98	17.575	17.6	1844849	16.0304	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20191230	140.69	141.45	139.94	141.4	1125000	133.0972	up	up	correct
CCJ.US	Cameco Corporation	20191230	8.83	8.97	8.81	8.9	1880179	8.823	up	up	correct
CCK.US	Crown Holdings Inc	20191230	73.33	73.59	72.54	72.71	452714	72.1497	down	down	correct
CCL.US	Carnival Corporation & plc	20191230	51.64	51.69	50.94	51.02	2568664	50.4314	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191230	2.67	2.691	2.66	2.66	3876	2.66	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191230	2.85	2.91	2.84	2.86	1785590	2.86	up	up	correct
CCS.US	Century Communities Inc	20191230	27.25	27.34	26.73	27.15	354370	26.9866	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191230	19.31	19.48	19.07	19.16	137617	16.4656	down	down	correct
CCX.US	WS	20191230	2.6	2.63	2.59	2.59	17367	1.4176	down	down	correct
CCZ.US	Comcast Holdings Corp	20191230	60.49	60.49	60.49	60.49	110	57.9455
CDAY.US	Ceridian HCM Holding Inc	20191230	68.01	68.27	66.44	68.01	431442	68.01
CDE.US	Coeur Mining Inc	20191230	8.02	8.26	7.94	8.05	5404218	8.05	up	up	correct
CDR.US	PC	20191230	23	23.15	23	23.1	1847	19.7454	up	up	correct
CE.US	Celanese Corporation	20191230	123.38	123.63	122.45	122.7	416700	117.4348	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191230	27.69	27.775	27.56	27.72	11259	27.241	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20191230	27.96	28.1427	27.9	27.92	4610	26.9108	down	down	correct
CEIX.US	CONSOL Energy Inc	20191230	14.89	15	14.42	14.47	312164	14.47	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20191230	9.33	9.345	9.01	9.01	29754	8.5113	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191230	57.8	58	55.65	56.45	159540	46.8308	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191230	6.32	6.42	6.26	6.26	845255	47.9244	down	down	correct
CEPU.US	Central Puerto S.A	20191230	5	5	4.5	4.88	433248	4.88	down	down	correct
CEQP.US	P	20191230	9.26	9.3	9.25	9.26	287639	7.4572
CF.US	CF Industries Holdings Inc	20191230	47.79	47.86	47.28	47.36	975447	44.529	down	down	correct
CFG.US	PE	20191230	24.98	25.04	24.94	24.9816	68847	22.3984	up	up	correct
CFX.US	Colfax Corporation	20191230	36.38	36.52	36.01	36.14	997444	36.14	down	down	correct
CFXA.US	Colfax Corporation	20191230	158	158	156.23	156.75	67300	145.1429	down	down	correct
CGA.US	China Green Agriculture Inc	20191230	2.85	2.9199	2.7462	2.8165	70650	2.8165	down	down	correct
CGAU.US	Centerra Gold Inc	20191230	8	8.03	7.89	7.95	10200	7.6535	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191230	42.14	42.51	41.96	42.49	158148	39.371	up	up	correct
CHD.US	Church & Dwight Co. Inc	20191230	70.55	70.56	69.91	70.35	1159165	68.7177	down	down	correct
CHE.US	Chemed Corporation	20191230	438.92	441.19	436.77	441.19	45510	438.6702	up	up	correct
CHGG.US	Chegg Inc	20191230	38.28	38.28	37.555	37.98	733766	37.98	down	up	incorrect
CHH.US	Choice Hotels International Inc	20191230	104.98	104.98	103.93	104.08	276272	103.0973	down	down	correct
CHK.US	PD	20191230	20.03	21.3	19.8	20.38	18121	18.9335	up	up	correct
CHMI.US	PB	20191230	25.93	25.93	25.93	25.93	1425	22.0871
CHN.US	The China Fund Inc	20191230	21.03	21.15	20.9704	21.02	18514	12.9122	down	down	correct
CHRA.US	Charah Solutions Inc	20191230	2.3	2.321	2.18	2.22	32251	2.22	down	up	incorrect
CHS.US	Chico's FAS Inc	20191230	3.81	3.88	3.72	3.77	1710759	3.6165	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191230	37.02	37.07	36.93	36.97	31815	34.3233	down	up	incorrect
CHWY.US	Chewy Inc	20191230	28.64	28.665	28.33	28.49	1768027	28.49	down	down	correct
CI.US	Cigna Corporation	20191230	203.7	204.59	202.38	202.97	954819	199.3364	down	down	correct
CIA.US	Citizens Inc	20191230	6.7	6.76	6.67	6.71	42435	6.71	up	down	incorrect
CIB.US	Bancolombia S.A	20191230	54.78	55.26	54.36	54.75	148709	51.8716	down	down	correct
CIEN.US	Ciena Corporation	20191230	42.6	42.84	42.38	42.64	1751222	42.64	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20191230	2.79	2.7985	2.76	2.775	34552	2.3726	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191230	3.42	3.46	3.395	3.43	2107840	2.9484	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191230	17.33	17.33	17.05	17.15	92047	15.1509	down	down	correct
CIM.US	PD	20191230	26.26	26.27	26.25	26.2591	6293	21.4247	down	up	incorrect
CINR.US	Ciner Resources LP	20191230	17.75	17.8273	17.6	17.675	24375	16.5033	down	down	correct
CIO.US	PA	20191230	25.7591	25.7591	25.61	25.6172	500	22.3561	down	down	correct
CIR.US	CIRCOR International Inc	20191230	46.35	46.595	46.1	46.41	113555	46.41	up	up	correct
CIT.US	PB	20191230	25.74	25.74	25.53	25.6	18327	22.753	down	down	correct
CL.US	Colgate	20191230	68.87	69.1	68.55	68.79	1810662	65.6917	down	down	correct
CLB.US	Core Laboratories N.V	20191230	46.92	48.4039	46.92	47.46	424713	47.014	up	up	correct
CLF.US	Cleveland	20191230	8.28	8.43	8.225	8.33	6923382	7.6839	up	up	correct
CLH.US	Clean Harbors Inc	20191230	86.13	86.28	85.61	86.05	292812	86.05	down	down	correct
CLI.US	Mack	20191230	23.03	23.3	22.955	23.28	443174	22.4566	up	up	correct
CLPR.US	Clipper Realty Inc	20191230	10.49	10.56	10.33	10.43	44568	9.387	down	down	correct
CLR.US	Continental Resources Inc	20191230	34.09	34.55	33.78	33.84	1293896	33.369	down	down	correct
CLS.US	Celestica Inc	20191230	8.08	8.33	8.04	8.25	247548	8.25	up	up	correct
CLW.US	Clearwater Paper Corporation	20191230	21.34	21.71	21.15	21.18	86907	21.18	down	down	correct
CLX.US	The Clorox Company	20191230	153.08	153.45	152.16	152.88	440737	145.8958	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20191230	82.8	83.085	82.5	82.86	353029	75.4894	up	up	correct
CMA.US	Comerica Incorporated	20191230	71.73	71.85	71.28	71.4	1161751	64.4095	down	down	correct
CMC.US	Commercial Metals Company	20191230	22.51	22.6	22.32	22.33	1931864	21.3998	down	down	correct
CMCM.US	Cheetah Mobile Inc	20191230	3.52	3.71	3.51	3.7	259694	2.1949	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20191230	838.17	838.75	829.01	836.07	211417	836.07	down	down	correct
CMI.US	Cummins Inc	20191230	180.63	180.805	178.83	179.16	560092	170.1972	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20191230	7.96	8	7.89	7.9	495068	6.6635	down	down	correct
CMP.US	Compass Minerals International Inc	20191230	61	61.32	60.66	61	235500	55.9478
CMRE.US	PE	20191230	26.65	26.7426	26.6039	26.7426	8582	22.3995	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191230	26.519	26.519	26.25	26.25	14915	23.6201	down	up	incorrect
CMSC.US	CMS Energy Corp	20191230	26.94	26.94	26.71	26.87	17961	24.411	down	up	incorrect
CMSD.US	CMS Energy Corp	20191230	27.4	27.465	27.24	27.4	27400	24.9421
CMU.US	MFS High Yield Municipal Trust	20191230	4.77	4.79	4.73	4.74	44148	4.3117	down	down	correct
CNA.US	CNA Financial Corporation	20191230	44.55	44.6	44.3	44.47	132778	38.8696	down	up	incorrect
CNC.US	Centene Corporation	20191230	63.78	63.79	62.795	63.04	2199515	63.04	down	down	correct
CNF.US	CNFinance Holdings Limited	20191230	5.0027	5.0928	4.4045	4.53	51350	4.53	down	down	correct
CNHI.US	CNH Industrial N.V	20191230	11.11	11.13	10.99	11.01	848825	10.5986	down	down	correct
CNI.US	Canadian National Railway Company	20191230	90.9	90.99	89.65	90.05	455047	86.1137	down	down	correct
CNK.US	Cinemark Holdings Inc	20191230	34.01	34.395	33.95	34.01	992490	33.5039
CNMD.US	CONMED Corporation	20191230	110.53	110.755	109.85	110.61	169120	108.8325	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20191230	37.28	37.28	36.82	37.07	222020	37.07	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20191230	26.83	26.94	26.62	26.91	3557284	25.36	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191230	32.07	32.46	32.02	32.19	1161684	27.0897	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191230	8.4	8.52	8.11	8.32	612923	6.0372	down	up	incorrect
CNS.US	Cohen & Steers Inc	20191230	62.9	63.1	62.2193	63.08	166718	58.3946	up	up	correct
CNX.US	CNX Resources Corporation	20191230	8.33	8.77	8.33	8.63	3094216	8.63	up	down	incorrect
CO.US	Global Cord Blood Corporation	20191230	4.75	4.75	4.6616	4.73	29852	4.73	down	down	correct
CODI.US	PC	20191230	25.5444	25.5444	25.4	25.45	26128	21.7608	down	down	correct
COE.US	China Online Education Group	20191230	9.44	9.59	8.4	9.2	19309	9.2	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20191230	17.22	17.31	17.05	17.13	5793547	16.4361	down	down	correct
COLD.US	Americold Realty Trust	20191230	34.52	34.735	34.32	34.58	1495806	33.1434	up	up	correct
COO.US	The Cooper Companies Inc	20191230	320.4	321.67	318.26	319.45	137442	319.3421	down	up	incorrect
COP.US	ConocoPhillips	20191230	65.07	65.25	64.53	64.61	3665233	60.2495	down	up	incorrect
COR.US	CoreSite Realty Corporation	20191230	111.68	111.68	109.96	110.86	310601	102.586	down	down	correct
CORR.US	PA	20191230	25.5163	25.61	25.25	25.31	27172	21.1144	down	up	incorrect
COTY.US	Coty Inc	20191230	10.96	11.135	10.86	11.05	3034412	10.9303	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20191230	257.17	257.29	253.84	254.4	1720825	47.6988	down	down	correct
CPA.US	Copa Holdings S.A	20191230	107.65	108.12	106.16	107.85	180400	106.8892	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191230	9.22	9.22	9.18	9.2	882	7.6599	down	down	correct
CPB.US	Campbell Soup Company	20191230	49.31	49.54	49.08	49.25	1285523	46.3313	down	down	correct
CPE.US	Callon Petroleum Company	20191230	4.77	4.89	4.71	4.82	1953707	48.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20191230	29.78	29.98	29.63	29.72	112176	27.2634	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20191230	4.35	4.54	4.35	4.48	3207171	4.4082	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20191230	94.75	95.17	94.49	95.17	31530	91.9354	up	up	correct
CPLG.US	CorePoint Lodging Inc	20191230	10.52	10.58	10.35	10.56	234169	9.9892	up	up	correct
CPRI.US	Capri Holdings Limited	20191230	37.52	38.16	37.16	37.55	1425500	37.55	up	up	correct
CPS.US	Cooper	20191230	32.66	32.87	32.04	32.21	127082	32.21	down	up	incorrect
CPT.US	Camden Property Trust	20191230	104.97	105.65	104.92	105.31	475791	99.0761	up	down	incorrect
CR.US	Crane Co	20191230	86.3	86.73	85.77	86.4	124693	82.6551	up	up	correct
CRD.US	B	20191230	10.1	10.1	9.8906	10.01	47069	9.5251	down	down	correct
CRH.US	CRH plc	20191230	40.5	40.52	39.97	39.99	355206	37.8777	down	down	correct
CRI.US	Carter's Inc	20191230	110.06	110.95	109.41	110.29	543674	108.1154	up	up	correct
CRK.US	Comstock Resources Inc	20191230	7.45	7.98	7.45	7.71	491911	7.71	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191230	151.5	152.19	150.59	151.84	176666	151.84	up	up	correct
CRM.US	salesforce.com inc	20191230	164.86	164.94	161.2	162.44	3197087	162.44	down	down	correct
CRS.US	Carpenter Technology Corporation	20191230	50.35	50.6936	49.72	49.81	135554	46.976	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20191230	8.14	8.47	8.12	8.46	99216	6.9548	up	down	incorrect
CRY.US	CryoLife Inc	20191230	26.74	27.05	26.495	26.77	116868	26.77	up	up	correct
CS.US	Credit Suisse Group AG	20191230	13.51	13.52	13.43	13.43	1735713	12.907	down	down	correct
CSAN.US	W	20191230	70.52	70.54	69.44	69.57	698700	68.9482	down	down	correct
CSL.US	Carlisle Companies Incorporated	20191230	162.81	162.81	161.84	162.04	187455	157.7366	down	down	correct
CSLT.US	Castlight Health Inc	20191230	1.3	1.32	1.26	1.3	498844	1.3
CSR.US	PC	20191230	26.25	26.4	26.25	26.4	1137	23.8066	up	up	correct
CSTM.US	Constellium SE	20191230	13.68	13.72	13.51	13.51	795347	13.51	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20191230	3.17	3.2101	3.09	3.1	10529	43.662	down	down	correct
CSV.US	Carriage Services Inc	20191230	25.7	25.85	25.27	25.73	68340	25.0708	up	up	correct
CTA.US	PB	20191230	110.1047	110.1047	108.75	108.75	797	100.0742	down	down	correct
CTBB.US	Qwest Corp. NT	20191230	25.43	25.45	25.4	25.4	26741	22.3225	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191230	25.71	25.71	25.63	25.7	22502	22.5641	down	down	correct
CTK.US	CooTek (Cayman) Inc	20191230	5	5.0912	4.8835	4.96	16071	4.96	down	down	correct
CTLT.US	Catalent Inc	20191230	56.4	57.02	56.4	56.64	847739	56.64	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20191230	4.05	4.41	4.05	4.3	77855	4.3	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191230	8.68	8.73	8.52	8.58	53290	35.5789	down	down	correct
CTRA.US	Coterra Energy Inc	20191230	17.22	17.31	17.05	17.13	5789500	15.822	down	down	correct
CTS.US	CTS Corporation	20191230	29.61	29.96	29.485	29.85	71410	29.5091	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20191230	11.41	11.47	11.36	11.47	215899	10.3677	up	up	correct
CTVA.US	Corteva Inc	20191230	29.13	29.23	28.79	28.86	2795600	27.9892	down	down	correct
CTZ.US	Qwest Corp. NT	20191230	25.54	25.54	25.35	25.43	9316	24.1769	down	down	correct
CUBB.US	Customers Bancorp Inc	20191230	25.5	25.55	25.35	25.39	40600	22.5598	down	up	incorrect
CUBE.US	CubeSmart	20191230	31.38	31.46	31.22	31.37	1075685	29.0006	down	up	incorrect
CUBI.US	PF	20191230	25.88	25.9721	25.78	25.78	7002	22.7892	down	down	correct
CUK.US	Carnival Corporation & plc	20191230	48.89	48.89	48.24	48.25	278236	47.6588	down	down	correct
CULP.US	Culp Inc	20191230	14.16	14.24	13.99	14.22	24965	13.2532	up	up	correct
CURO.US	CURO Group Holdings Corp	20191230	12.35	12.55	12.27	12.33	224964	11.7296	down	down	correct
CUZ.US	Cousins Properties Incorporated	20191230	41.1	41.37	40.91	41.12	616526	38.242	up	up	correct
CVA.US	Covanta Holding Corporation	20191230	14.9	14.99	14.71	14.91	790563	13.9282	up	down	incorrect
CVEO.US	Civeo Corporation	20191230	1.35	1.35	1.26	1.28	1069947	15.36	down	down	correct
CVI.US	CVR Energy Inc	20191230	31.9498	32.1398	31.657	31.6649	447459	25.9238	down	down	correct
CVNA.US	Carvana Co	20191230	97.4	97.43	92.1	92.28	1121907	92.28	down	down	correct
CVS.US	CVS Health Corporation	20191230	74.27	74.53	73.61	73.7	3451635	69.6635	down	up	incorrect
CVX.US	Chevron Corporation	20191230	120.44	121.34	119.8132	119.85	4580992	107.7743	down	down	correct
CW.US	Curtiss	20191230	142.15	142.45	140.95	141.65	119051	139.8531	down	down	correct
CWEN.US	Clearway Energy Inc	20191230	20.01	20.23	19.945	20.1	561291	18.4432	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191230	19.3	19.37	19.08	19.24	124016	17.5631	down	down	correct
CWH.US	Camping World Holdings Inc	20191230	14.53	14.67	14.22	14.33	638749	12.7634	down	down	correct
CWK.US	Cushman & Wakefield plc	20191230	20.49	20.58	20.205	20.5	443561	20.5	up	up	correct
CWT.US	California Water Service Group	20191230	51.51	52.13	51.31	51.52	353333	49.8425	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20191230	3.85	3.88	3.74	3.79	4111626	3.79	down	down	correct
CXE.US	MFS High Income Municipal Trust	20191230	5.45	5.48	5.42	5.42	31635	4.9178	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20191230	9.8188	9.87	9.75	9.764	26676	8.8494	down	up	incorrect
CXP.US	Columbia Property Trust Inc	20191230	20.78	20.84	20.61	20.77	381278	16.7125	down	up	incorrect
CXW.US	CoreCivic Inc	20191230	17.54	17.6	17.17	17.35	838770	16.286	down	down	correct
CYD.US	China Yuchai International Limited	20191230	13.42	13.54	13.2753	13.4	36308	11.5236	down	down	correct
CYH.US	Community Health Systems Inc	20191230	2.77	2.87	2.73	2.81	1144420	2.81	up	up	correct
CZZ.US	Cosan Limited	20191230	22.94	23.04	22.705	22.79	727775	21.3845	down	down	correct
D.US	Dominion Energy Inc	20191230	81.76	82.08	81.61	82.08	1845344	76.0809	up	up	correct
DAC.US	Danaos Corporation	20191230	9.02	9.07	8.7	9.05	199513	8.8529	up	up	correct
DAL.US	Delta Air Lines Inc	20191230	59.25	59.3	58.2438	58.66	3779314	58.2579	down	down	correct
DAN.US	Dana Incorporated	20191230	18.5	18.5	18.12	18.16	744603	17.7451	down	down	correct
DAO.US	Youdao Inc	20191230	14	14.02	13.83	14.01	33100	14.01	up	up	correct
DAR.US	Darling Ingredients Inc	20191230	28.05	28.11	27.93	27.96	957599	27.96	down	up	incorrect
DAVA.US	Endava plc	20191230	48.29	48.29	46.17	47	94102	47	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191230	7.74	7.78	7.69	7.72	2841443	7.72	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191230	10.99	10.99	10.55	10.55	942477	10.55	down	down	correct
DBI.US	Designer Brands Inc	20191230	15.57	15.99	15.37	15.79	828834	15.5493	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191230	20.6	20.64	20.48	20.56	46333	17.5847	down	down	correct
DBRG.US	PJ	20191230	23.99	24	23.76	23.79	25700	20.1801	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191230	9.21	9.24	9.15	9.21	43695	8.0438
DCI.US	Donaldson Company Inc	20191230	58.12	58.22	57.6	57.71	335455	55.9738	down	down	correct
DCM.US	NTT DOCOMO INC	20191230	6700	6700	6620	6630	192410	6630	down	down	correct
DCO.US	Ducommun Incorporated	20191230	50.84	51.65	50.19	51.06	96836	51.06	up	up	correct
DCP.US	PC	20191230	24.64	24.9	24.51	24.76	27892	20.0705	up	up	correct
DCUE.US	Dominion Energy Inc	20191230	105.88	106.23	105.87	106.23	37100	93.6487	up	up	correct
DD.US	DuPont de Nemours Inc	20191230	63.7	64.1899	62.25	62.29	3713087	59.9454	down	down	correct
DDD.US	3D Systems Corporation	20191230	8.92	8.97	8.6	8.66	1558691	8.66	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191230	15.25	15.25	14.9801	15.1332	17099	12.531	down	down	correct
DDS.US	Dillard's Inc	20191230	73.05	74.68	72.35	73.78	125181	72.2744	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191230	26.29	26.38	26.29	26.38	7251	22.5954	up	up	correct
DE.US	Deere & Company	20191230	174.89	175.115	173.51	174.16	953007	169.8518	down	down	correct
DEA.US	Easterly Government Properties Inc	20191230	23.41	23.48	23.23	23.45	384102	21.3696	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191230	167.42	170.56	166.36	168.86	240728	168.86	up	up	correct
DEI.US	Douglas Emmett Inc	20191230	43.48	43.67	43.28	43.63	469410	40.8892	up	up	correct
DELL.US	Dell Technologies Inc	20191230	50.88	51.555	50.5	50.91	1329156	25.8033	up	up	correct
DEO.US	Diageo plc	20191230	169.21	169.25	167.795	168.42	203170	160.5675	down	down	correct
DESP.US	Despegar.com Corp	20191230	13.58	13.68	13.28	13.42	147152	13.42	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191230	10.43	10.475	10.3602	10.39	48793	8.8319	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20191230	10.37	10.62	10.275	10.42	211057	10.42	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191230	26.41	26.56	26.22	26.4	76538	22.9564	down	down	correct
DFS.US	Discover Financial Services	20191230	85.29	85.385	84.35	84.53	775538	80.5734	down	up	incorrect
DG.US	Dollar General Corporation	20191230	39.0375	39.5475	38.845	39.3375	1350377	154.9198	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20191230	106.8	106.85	106.18	106.35	377479	102.1192	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191230	3.1	3.11	3.08	3.1	292807	2.6207
DHI.US	D.R. Horton Inc	20191230	52.8	52.85	52.07	52.55	2145451	51.4719	down	up	incorrect
DHT.US	DHT Holdings Inc	20191230	7.94	8.29	7.93	8.06	2518272	6.2683	up	up	correct
DHX.US	DHI Group Inc	20191230	3	3.01	2.94	3	130256	3
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191230	17.86	17.87	17.53	17.63	170623	15.2696	down	down	correct
DIN.US	Dine Brands Global Inc	20191230	81.7	84.3	81.1	84.18	284885	79.972	up	up	correct
DIS.US	The Walt Disney Company	20191230	145.75	145.87	143.4	143.77	6605481	143.77	down	up	incorrect
DK.US	Delek US Holdings Inc	20191230	33.4	33.82	32.89	33	670238	31.3542	down	down	correct
DKL.US	Delek Logistics Partners LP	20191230	32.49	32.49	31.87	32.25	40846	25.8507	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191230	48.2	49.255	48.021	48.97	1518127	44.6778	up	up	correct
DLB.US	Dolby Laboratories Inc	20191230	68.47	69	67.93	68.55	411200	67.0121	up	up	correct
DLNG.US	PB	20191230	20.37	20.37	20.1	20.1	16344	16.349	down	down	correct
DLR.US	PL	20191230	25.8	26.02	25.8	25.91	320969	23.4774	up	up	correct
DLX.US	Deluxe Corporation	20191230	49.96	50.53	49.55	50.07	180213	46.4924	up	up	correct
DM.US	Desktop Metal Inc	20191230	9.98	9.98	9.98	9.98	412	9.98
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191230	14.57	14.57	14.36	14.5	41377	13.2527	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191230	20.35	20.35	20.2	20.29	113037	16.7105	down	down	correct
DNOW.US	NOW Inc	20191230	11.3	11.589	11.26	11.38	944623	11.38	up	up	correct
DNP.US	DNP Select Income Fund Inc	20191230	12.86	12.87	12.77	12.82	282973	11.1499	down	down	correct
DOC.US	Physicians Realty Trust	20191230	18.69	18.81	18.61	18.8	1325180	16.8996	up	up	correct
DOOR.US	Masonite International Corporation	20191230	72.02	72.19	71.155	71.67	101120	71.67	down	down	correct
DOV.US	Dover Corporation	20191230	115.67	115.92	115	115.24	311916	111.7108	down	down	correct
DOW.US	Dow Inc	20191230	54.86	55.05	54.24	54.34	1943757	48.8724	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191230	15.28	15.3	15.11	15.28	101615	12.2158
DPZ.US	Domino's Pizza Inc	20191230	292.41	294.26	290.68	293.25	451637	288.3941	up	up	correct
DQ.US	Daqo New Energy Corp	20191230	51.64	51.675	50.1	50.36	815605	10.072	down	down	correct
DRD.US	DRDGOLD Limited	20191230	5.04	5.31	5.02	5.31	191489	4.7336	up	up	correct
DRE.US	Duke Realty Corporation	20191230	34.26	34.38	34.14	34.38	1085428	32.778	up	up	correct
DRI.US	Darden Restaurants Inc	20191230	108	109	107.49	108.96	1478633	105.2884	up	up	correct
DRQ.US	Dril	20191230	46.9	47.94	46.9	46.96	140261	46.96	up	up	correct
DS.US	PD	20191230	23.9415	24	23.61	23.61	3389	21.6625	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191230	19.64	19.7	19.61	19.65	375182	15.9646	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191230	7.99	7.99	7.94	7.97	121120	7.269	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191230	11.03	11.12	11.03	11.07	153222	9.5832	up	up	correct
DSX.US	PB	20191230	25.44	25.55	25.44	25.5425	5554	21.7458	up	up	correct
DT.US	Dynatrace Inc	20191230	25.62	26.48	25.05	26.02	1193473	26.02	up	up	correct
DTE.US	DTE Energy Company	20191230	128.65	129.04	128.17	129.02	1364416	103.1864	up	down	incorrect
DTF.US	DTF Tax	20191230	14.6208	14.84	14.6208	14.84	21015	13.9094	up	up	correct
DTLA.US	P	20191230	20	20.44	20	20.28	12108	20.28	up	up	correct
DTP.US	DTE Energy Co	20191230	51.14	51.17	51	51.115	9100	44.8381	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191230	26.73	26.8213	26.49	26.52	11780	24.0027	down	down	correct
DTY.US	DTE Energy Company	20191230	27.1	27.19	27.1	27.19	4922	24.2364	up	up	correct
DUK.US	PA	20191230	27.89	27.89	27.7794	27.87	58458	25.1536	down	down	correct
DUKB.US	Duke Energy Corp	20191230	27.15	27.23	27.09	27.1557	9648	24.4921	up	up	correct
DVA.US	DaVita Inc	20191230	74.74	74.85	73.96	74.08	684858	74.08	down	down	correct
DVD.US	Dover Motorsports Inc	20191230	1.88	1.89	1.8707	1.88	5254	1.7438
DVN.US	Devon Energy Corporation	20191230	25.76	25.9701	25.495	25.53	3549698	23.0175	down	down	correct
DXC.US	DXC Technology Company	20191230	36.7	37.015	36.4	36.58	3231472	35.8713	down	down	correct
DY.US	Dycom Industries Inc	20191230	46.53	47.58	46.38	47.26	204707	47.26	up	up	correct
E.US	Eni S.p.A	20191230	31.16	31.19	30.85	30.92	267610	27.0759	down	up	incorrect
EAF.US	GrafTech International Ltd	20191230	11.7	11.87	11.58	11.59	1465878	11.3881	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191230	26.14	26.14	26.06	26.09	15997	25.4771	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20191230	11.23	11.23	11.02	11.04	22737	8.9377	down	up	incorrect
EAT.US	Brinker International Inc	20191230	41.23	42.26	40.79	42.04	533491	41.5876	up	up	correct
EB.US	Eventbrite Inc	20191230	20.71	20.71	20.2	20.26	370752	20.26	down	down	correct
EBF.US	Ennis Inc	20191230	21.9	21.9129	21.75	21.77	301294	19.771	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191230	9.34	9.36	9.28	9.34	175639	8.3429
EBS.US	Emergent BioSolutions Inc	20191230	54.1	55.305	53.88	54.29	194249	54.29	up	up	correct
EC.US	Ecopetrol S.A	20191230	20.24	20.485	20.07	20.27	278511	18.4234	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20191230	14.68	14.7	14.58	14.67	245657	11.4401	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191230	26.3	26.32	26.25	26.284	3282	22.5159	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191230	25.73	25.73	25.73	25.73	100	22.4541
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191230	25.595	25.66	25.543	25.543	6823	23.81	down	down	correct
ECL.US	Ecolab Inc	20191230	191.75	192.22	190.45	191.62	522975	188.1624	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191230	9.06	9.11	8.89	9.08	75405	9.08	up	up	correct
ECVT.US	Ecovyst Inc	20191230	17.03	17.2	16.82	17.18	340482	12.2072	up	up	correct
ED.US	Consolidated Edison Inc	20191230	89.7	90.19	89.55	90.19	1264162	83.3343	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191230	6.98	7	6.92	6.93	184592	6.0145	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191230	13.55	13.64	13.5499	13.61	94427	10.4358	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191230	11.88	11.93	11.8744	11.8802	51868	9.2651	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191230	6.41	6.48	6.15	6.35	114792	6.35	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20191230	124	124	122.15	123	4075470	12.3	down	down	correct
EEA.US	The European Equity Fund Inc	20191230	9.64	9.64	9.06	9.475	16991	9.2262	down	up	incorrect
EEX.US	Emerald Holding Inc	20191230	10.6	10.71	10.5712	10.59	34544	10.5051	down	down	correct
EFC.US	PA	20191230	25.24	25.29	25.1236	25.29	30441	22.1895	up	up	correct
EFL.US	Eaton Vance Floating	20191230	9.45	9.45	9.27	9.35	225538	8.5254	down	down	correct
EFR.US	Eaton Vance Senior Floating	20191230	13.53	13.63	13.5	13.51	218895	11.9391	down	down	correct
EFT.US	Eaton Vance Floating	20191230	13.8	13.85	13.76	13.78	265832	12.282	down	down	correct
EFX.US	Equifax Inc	20191230	140.22	140.51	138.47	138.92	389213	136.638	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191230	13.0896	13.16	13.0896	13.16	1651	12.2351	up	up	correct
EGHT.US	8x8 Inc	20191230	18.07	18.25	17.8201	18.24	1182228	18.24	up	up	correct
EGO.US	Eldorado Gold Corporation	20191230	7.66	7.91	7.6	7.88	3684495	7.88	up	up	correct
EGP.US	EastGroup Properties Inc	20191230	131.06	132.09	130.65	132.03	107315	126.7073	up	down	incorrect
EGY.US	VAALCO Energy Inc	20191230	2.15	2.31	2.15	2.29	283908	2.29	up	up	correct
EHC.US	Encompass Health Corporation	20191230	69.93	70.07	69.26	69.3	362484	67.1419	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20191230	9.95	9.97	9.93	9.96	56619	8.4447	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20191230	9.99	10.18	9.96	10.17	179184	9.6826	up	up	correct
EIC.US	Eagle Point Income Company Inc	20191230	18.63	18.718	18.6	18.715	7400	18.715	up	up	correct
EIG.US	Employers Holdings Inc	20191230	41.8	41.99	41.56	41.9	121149	39.6286	up	up	correct
EIX.US	Edison International	20191230	74.57	74.95	73.9	74.71	2004670	68.9355	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191230	207.93	208.33	205.96	206.4	680616	203.5717	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20191230	29.33	29.73	29.17	29.29	1232103	29.29	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191230	25.95	26.01	25.93	25.95	7014	23.604
ELF.US	e.l.f. Beauty Inc	20191230	15.89	15.89	15.41	15.72	366599	15.72	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191230	16.73	17.175	16.68	17.03	1575960	7.5338	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20191230	69.32	69.7799	69.3102	69.75	491211	67.1072	up	down	incorrect
ELVT.US	Elevate Credit Inc	20191230	4.45	4.52	4.39	4.47	149932	4.47	up	up	correct
ELY.US	Callaway Golf Company	20191230	20.89	21.2005	20.76	21.04	600452	21.015	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191230	14.18	14.35	14.035	14.27	389933	11.9976	up	up	correct
EME.US	EMCOR Group Inc	20191230	87.03	87.35	86.38	86.84	158779	86.0396	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20191230	15.7	15.7	15.46	15.54	72807	13.9956	down	down	correct
EMN.US	Eastman Chemical Company	20191230	78.34	78.87	77.96	78.35	556830	73.4192	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191230	8.57	8.59	8.383	8.43	123980	35.2645	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191230	26.32	26.61	26.17	26.5	26954	25.2633	up	up	correct
EMR.US	Emerson Electric Co	20191230	76.63	76.81	76.12	76.44	1253969	72.6106	down	down	correct
ENB.US	Enbridge Inc	20191230	39.63	39.66	39.39	39.55	2332854	34.3864	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191230	27.92	27.92	27.61	27.84	15306	26.0204	down	down	correct
ENBL.US	Enable Midstream Partners LP	20191230	10.23	10.31	9.935	9.97	654161	7.9355	down	down	correct
ENIA.US	Enel Américas S.A	20191230	10.95	11.065	10.93	10.97	591606	9.976	up	up	correct
ENIC.US	Enel Chile S.A	20191230	4.65	4.72	4.62	4.69	308533	4.0721	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191230	25.75	25.75	25.5456	25.57	402	23.1718	down	down	correct
ENLC.US	EnLink Midstream LLC	20191230	6.07	6.115	5.95	6	2662093	4.802	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191230	26.1	26.17	26.03	26.08	3828	24.727	down	up	incorrect
ENR.US	PA	20191230	105.94	105.94	104.33	104.4	4173	89.9821	down	down	correct
ENS.US	EnerSys	20191230	75.64	76.16	75.26	75.58	190861	74.1735	down	down	correct
ENV.US	Envestnet Inc	20191230	71.58	71.58	69.67	70.67	251452	70.67	down	up	incorrect
ENVA.US	Enova International Inc	20191230	23.33	23.69	23.1384	23.34	146068	23.34	up	up	correct
ENZ.US	Enzo Biochem Inc	20191230	2.65	2.69	2.63	2.65	59224	2.65
EOD.US	Wells Fargo Advantage Funds	20191230	5.61	5.65	5.59	5.65	154619	4.5694	up	up	correct
EOG.US	EOG Resources Inc	20191230	82.9	83.5	82.23	82.39	2251911	76.4648	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191230	15.79	15.8	15.65	15.78	68136	13.7336	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191230	17.98	18	17.875	17.98	91661	15.923
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191230	21.78	21.84	21.7267	21.76	29248	20.2354	down	down	correct
EP.US	PC	20191230	50.28	50.79	50.28	50.49	2372	50.49	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20191230	26.32	26.5	26.15	26.2	474586	26.096	down	down	correct
EPAM.US	EPAM Systems Inc	20191230	214	214	209.36	210.51	141643	210.51	down	down	correct
EPC.US	Edgewell Personal Care Company	20191230	30.83	31.14	30.4	30.61	398100	30.0075	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191230	28.21	28.45	27.84	27.88	4497169	23.4432	down	down	correct
EPR.US	PG	20191230	25.71	25.81	25.6701	25.81	5689	22.8736	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20191230	24.41	24.68	24.41	24.62	486707	22.6483	up	down	incorrect
EQC.US	PD	20191230	28.2	28.48	27.99	27.99	1754	25.0941	down	up	incorrect
EQNR.US	Equinor ASA	20191230	20	20	19.81	19.83	1147635	18.441	down	down	correct
EQR.US	Equity Residential	20191230	80.7	81.16	80.5	80.72	1166012	75.0838	up	up	correct
EQS.US	Equus Total Return Inc	20191230	1.63	1.86	1.6031	1.83	9646	1.83	up	up	correct
EQT.US	EQT Corporation	20191230	10.49	10.8	10.42	10.64	5387423	10.5795	up	up	correct
ERF.US	Enerplus Corporation	20191230	7.1	7.18	7.03	7.05	817619	6.6635	down	down	correct
ERJ.US	Embraer S.A	20191230	19.65	19.65	19.48	19.6	412740	19.6	down	down	correct
ES.US	Eversource Energy	20191230	84.11	84.42	83.78	84.41	1352504	79.8935	up	up	correct
ESE.US	ESCO Technologies Inc	20191230	91.8	92.44	90.95	92.17	135346	91.5043	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20191230	3.15	3.22	3.08	3.14	1980965	3.14	down	down	correct
ESI.US	Element Solutions Inc	20191230	11.55	11.61	11.41	11.47	1975800	11.2981	down	down	correct
ESNT.US	Essent Group Ltd	20191230	52.48	52.48	51.79	51.84	335119	50.2018	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191230	13.8	13.89	13.745	13.79	840544	13.2991	down	down	correct
ESS.US	Essex Property Trust Inc	20191230	298.54	300.85	298.05	299.71	260069	280.932	up	up	correct
ESTC.US	Elastic N.V	20191230	65.02	65.26	63.37	64.04	933512	64.04	down	down	correct
ESTE.US	Earthstone Energy Inc	20191230	6.39	6.39	5.92	5.94	259495	5.94	down	down	correct
ETB.US	Eaton Vance Tax	20191230	16.32	16.39	16.22	16.35	45650	13.7407	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191230	18.95	19.2	18.79	19.19	259200	16.4965	up	up	correct
ETG.US	Eaton Vance Tax	20191230	18.21	18.28	17.83	17.96	321474	15.4649	down	down	correct
ETI.US	P	20191230	6.3	6.3	6.3	6.3	737489	3.7195
ETJ.US	Eaton Vance Risk	20191230	9.31	9.35	9.28	9.31	183556	7.7926
ETN.US	Eaton Corporation plc	20191230	94.95	95.48	94.555	94.93	1451864	90.1323	down	down	correct
ETO.US	Eaton Vance Tax	20191230	26.05	26.05	25.8443	25.92	42171	22.2777	down	down	correct
ETR.US	Entergy Corporation	20191230	119.37	119.5708	118.75	119.28	722068	111.0099	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20191230	13.04	13.29	12.99	13.03	5182977	10.9059	down	down	correct
ETV.US	Eaton Vance Tax	20191230	15.04	15.07	14.92	14.93	307490	12.4909	down	up	incorrect
ETW.US	Eaton Vance Tax	20191230	10.28	10.29	10.16	10.2	287159	8.505	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191230	21.8882	22.05	21.83	22.01	33018	20.3529	up	up	correct
ETY.US	Eaton Vance Tax	20191230	12.49	12.53	12.34	12.37	404215	10.4537	down	down	correct
EURN.US	Euronav NV	20191230	12.17	12.455	12.17	12.28	2035467	10.2174	up	up	correct
EVA.US	Enviva Partners LP	20191230	37.15	37.15	36.83	36.87	49183	32.2739	down	down	correct
EVC.US	Entravision Communications Corporation	20191230	2.62	2.66	2.6	2.62	177981	2.4067
EVF.US	Eaton Vance Senior Income Trust	20191230	6.37	6.3899	6.36	6.36	34357	5.6357	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191230	13.38	13.44	13.38	13.44	99445	11.4749	up	up	correct
EVH.US	Evolent Health Inc	20191230	8.98	9.32	8.825	9.08	1408493	9.08	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191230	12.9	12.95	12.85	12.86	88796	11.81	down	down	correct
EVR.US	Evercore Inc	20191230	75.66	75.9725	74.66	75.01	366764	71.1587	down	down	correct
EVRG.US	Evergy Inc	20191230	64.01	64.3	63.865	64.23	1004096	59.8856	up	up	correct
EVRI.US	Everi Holdings Inc	20191230	13.3	13.48	12.91	13.39	1147481	13.39	up	up	correct
EVT.US	Eaton Vance Tax	20191230	25.43	25.4659	25.14	25.36	108302	21.8632	down	down	correct
EVTC.US	EVERTEC Inc	20191230	33.95	34.05	33.37	33.77	349158	33.3864	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20191230	234.93	235.59	231.35	232.42	2636859	77.4733	down	down	correct
EXD.US	Eaton Vance Tax	20191230	10.29	10.29	10.1733	10.21	23953	8.6333	down	down	correct
EXG.US	Eaton Vance Tax	20191230	8.77	8.8	8.63	8.64	917159	7.2452	down	down	correct
EXK.US	Endeavour Silver Corp	20191230	2.35	2.44	2.35	2.4	3376951	2.4	up	up	correct
EXP.US	Eagle Materials Inc	20191230	91.07	91.17	89.28	89.57	190909	88.9718	down	down	correct
EXPR.US	Express Inc	20191230	4.82	4.84	4.64	4.8	1247897	4.8	down	down	correct
EXR.US	Extra Space Storage Inc	20191230	104.21	104.8	103.59	104.32	688819	98.0504	up	up	correct
EXTN.US	Exterran Corporation	20191230	7.85	8.22	7.82	8.18	227000	8.18	up	up	correct
F.US	PC	20191230	26.37	26.38	26.19	26.28	696403	24.6181	down	down	correct
FAF.US	First American Financial Corporation	20191230	57.88	58.24	57.79	58.18	568890	54.6296	up	up	correct
FBC.US	Flagstar Bancorp Inc	20191230	38.4	38.6	38.11	38.36	192128	37.8806	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20191230	65.57	65.71	65	65.38	633456	63.8582	down	down	correct
FBK.US	FB Financial Corporation	20191230	39.66	39.69	39.362	39.68	33815	38.7581	up	down	incorrect
FBP.US	First BanCorp	20191230	10.66	10.68	10.58	10.6	948929	10.0493	down	down	correct
FC.US	Franklin Covey Co	20191230	33.64	33.64	32.82	32.95	47008	32.95	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20191230	14.56	14.675	14.5	14.58	324600	13.4372	up	up	correct
FCN.US	FTI Consulting Inc	20191230	110.62	111.05	109.26	110.64	100473	110.64	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20191230	27.58	27.74	27.54	27.68	534029	25.1287	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191230	26.3	26.94	26.3	26.94	700	23.837	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191230	12.47	12.52	12.47	12.51	81511	10.2893	up	up	correct
FCX.US	Freeport	20191230	13.09	13.14	12.99	13.01	8526413	12.8789	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191230	14.9	15.08	14.77	14.8	120633	12.8316	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191230	35.17	35.3	34.68	34.69	109660	33.7257	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20191230	271.53	271.58	266.7	267.69	285496	262.7495	down	down	correct
FDX.US	FedEx Corporation	20191230	153.1	153.3	149.94	150.14	2612782	146.3078	down	down	correct
FE.US	FirstEnergy Corp	20191230	48.29	48.49	48.16	48.49	1883324	44.4598	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191230	1.71	1.73	1.57	1.57	67589	1.499	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20191230	12.1	12.22	11.82	11.83	280769	9.5994	down	down	correct
FENG.US	Phoenix New Media Limited	20191230	2.02	2.0291	1.95	1.97	158913	0.3937	down	down	correct
FERG.US	Ferguson plc	20191230	91.3	91.3	91.3	91.3	0	86.6315
FET.US	Forum Energy Technologies Inc	20191230	1.6	1.73	1.59	1.66	803012	33.2	up	up	correct
FF.US	FutureFuel Corp	20191230	12.38	12.57	12.32	12.38	106380	7.607
FFA.US	First Trust Enhanced Equity Income Fund	20191230	17.21	17.21	16.95	17.16	63003	14.8514	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191230	21.57	21.69	21.48	21.59	117478	18.8016	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191230	6.05	6.09	5.93	5.93	152440	4.8908	down	down	correct
FHI.US	Federated Hermes Inc	20191230	32.8	33.045	32.551	32.84	481777	29.2236	up	up	correct
FICO.US	Fair Isaac Corporation	20191230	378.21	378.415	372.03	374.42	208060	374.42	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20191230	17.01	17.09	16.84	16.89	65200	14.6342	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191230	20.7	20.7497	20.53	20.7	52600	17.8968
FINV.US	FinVolution Group	20191230	2.46	2.5	2.41	2.5	789800	2.2651	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191230	139.21	139.38	137.91	138.6	1949938	135.5904	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191230	9.24	9.24	9.1	9.13	263077	8.7644	down	down	correct
FIX.US	Comfort Systems USA Inc	20191230	50.12	50.49	49.82	50.07	181095	49.2709	down	up	incorrect
FL.US	Foot Locker Inc	20191230	39.49	39.605	38.8	39.03	2285858	37.1975	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191230	22.27	22.74	22.19	22.19	31147	19.3349	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20191230	10.75	10.75	10.5	10.749	8800	9.2543	down	down	correct
FLO.US	Flowers Foods Inc	20191230	21.63	21.74	21.59	21.73	530727	20.2873	up	up	correct
FLOW.US	SPX FLOW Inc	20191230	49.31	49.58	48.86	48.91	147712	48.7133	down	down	correct
FLR.US	Fluor Corporation	20191230	18.01	18.717	17.93	18.48	2385083	18.2939	up	up	correct
FLS.US	Flowserve Corporation	20191230	49.84	50.05	49.57	49.65	468423	47.5065	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20191230	285.61	287.32	284.03	286.26	725486	286.26	up	up	correct
FMC.US	FMC Corporation	20191230	100.7	100.735	99.13	99.22	451995	96.0466	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191230	14.08	14.09	14	14.03	13433	12.8562	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191230	36.97	37.06	36.6	36.7	403498	35.3563	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191230	95.04	95.04	93.75	94.56	264566	90.885	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20191230	13.96	13.96	13.96	13.96	145	12.5716
FN.US	Fabrinet	20191230	64.53	65.29	63.3	64.95	134152	64.95	up	up	correct
FNB.US	PE	20191230	30.14	30.15	30.14	30.15	1174	26.5238	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191230	50.46	50.71	49.487	50.24	789600	50.24	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20191230	45.15	45.24	44.9	45.12	900912	41.9453	down	down	correct
FNV.US	Franco	20191230	101.94	103.38	101.73	103.3	481740	101.5836	up	up	correct
FOE.US	Ferro Corporation	20191230	14.77	14.94	14.63	14.93	533843	14.93	up	up	correct
FOF.US	Cohen & Steers Closed	20191230	13.43	13.44	13.37	13.37	46301	11.3102	down	down	correct
FOR.US	Forestar Group Inc	20191230	20.89	20.925	20.6311	20.75	38325	20.75	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191230	23.45	23.5	23.32	23.46	283565	20.6044	up	up	correct
FPH.US	Five Point Holdings LLC	20191230	6.9	7.05	6.895	6.99	123720	6.99	up	up	correct
FPI.US	Farmland Partners Inc	20191230	6.85	6.89	6.74	6.76	97169	6.4837	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191230	9.32	9.4	9.2	9.28	181877	7.5687	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20191230	40.99	41.325	40.93	41.31	410373	39.58	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191230	13.4	13.47	13.39	13.45	319462	11.7442	up	down	incorrect
FRO.US	Frontline Ltd	20191230	12.49	12.82	12.4601	12.72	1203207	10.5118	up	up	correct
FRT.US	PC	20191230	26.15	26.15	25.94	26.01	14776	23.5686	down	down	correct
FSK.US	FS KKR Capital Corp	20191230	6.16	6.19	6.12	6.13	489016	19.0577	down	down	correct
FSLY.US	Fastly Inc	20191230	20.5	20.54	19.1756	19.52	1167051	19.52	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20191230	3.97	4.19	3.97	4.09	3051597	4.09	up	up	correct
FSR.US	Fisker Inc	20191230	10.15	10.15	10.14	10.14	772	10.14	down	down	correct
FSS.US	Federal Signal Corporation	20191230	32.45	32.5	32.115	32.33	170296	31.7	down	down	correct
FT.US	Franklin Universal Trust	20191230	7.82	7.82	7.75	7.76	29278	6.9635	down	down	correct
FTAI.US	PB	20191230	25.91	25.94	25.7114	25.9	34458	21.6724	down	down	correct
FTCH.US	Farfetch Limited	20191230	10.37	10.75	10.12	10.18	3182402	10.18	down	down	correct
FTI.US	TechnipFMC plc	20191230	20.3485	20.8117	20.3485	20.5705	2096322	14.9781	up	up	correct
FTK.US	Flotek Industries Inc	20191230	2.03	2.13	1.98	2.01	600232	2.01	down	down	correct
FTS.US	Fortis Inc	20191230	41.38	41.47	41.08	41.35	193460	38.4365	down	down	correct
FTV.US	Fortive Corporation	20191230	76.63	76.86	76.02	76.28	646890	63.3317	down	down	correct
FUBO.US	fuboTV Inc	20191230	9.15	9.15	9.15	9.15	202	9.15
FUL.US	H.B. Fuller Company	20191230	51.99	52.28	51.67	51.79	299709	50.4497	down	down	correct
FUN.US	Cedar Fair L.P	20191230	55.51	56.17	55.3706	55.67	266315	54.4794	up	up	correct
FVRR.US	Fiverr International Ltd	20191230	24.76	24.9	22.95	23.18	526084	23.18	down	down	correct
G.US	Genpact Limited	20191230	42.36	42.43	41.76	42.12	440300	41.4024	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20191230	6.1	6.1	6.06	6.06	614153	4.9913	down	up	incorrect
GAM.US	PB	20191230	27.32	27.4	27.02	27.4	3766	24.1981	up	up	correct
GATX.US	GATX Corporation	20191230	84.34	84.34	82.44	82.5	219460	78.5871	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191230	23.55	23.68	23.55	23.67	41465	20.8729	up	up	correct
GBL.US	GAMCO Investors Inc	20191230	18.7071	19.78	18.7071	19.59	8815	17.0721	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191230	32.7	32.715	31.48	31.52	394758	29.1119	down	down	correct
GCI.US	Gannett Co Inc	20191230	6.19	6.21	6.02	6.11	1315370	6.11	down	down	correct
GCO.US	Genesco Inc	20191230	48.44	49.04	47.76	48.35	348021	48.35	down	down	correct
GCP.US	GCP Applied Technologies Inc	20191230	22.14	22.48	22.0575	22.48	316082	22.48	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191230	5.82	5.86	5.795	5.82	18184	4.961
GD.US	General Dynamics Corporation	20191230	177.54	177.87	175.77	176.01	886648	166.6106	down	down	correct
GDDY.US	GoDaddy Inc	20191230	68.67	69.13	66.715	67.54	2018048	67.54	down	up	incorrect
GDL.US	The GDL Fund	20191230	9.26	9.2772	9.21	9.21	34341	8.2673	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191230	18	18.09	17.881	18.08	22329	15.7072	up	up	correct
GDOT.US	Green Dot Corporation	20191230	23.25	23.265	22.61	22.76	543846	22.76	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191230	22.02	22.04	21.84	21.87	217583	19.3494	down	down	correct
GE.US	General Electric Company	20191230	11.07	11.16	11.03	11.08	6019241	87.9151	up	up	correct
GEF.US	Greif Inc	20191230	44.43	44.8	44.35	44.62	124941	41.1816	up	up	correct
GEL.US	Genesis Energy L.P	20191230	20.64	20.74	20.37	20.43	580410	17.0696	down	down	correct
GEO.US	The GEO Group Inc	20191230	16.85	16.94	16.55	16.75	1310251	14.2548	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191230	4.4	4.41	4.2501	4.26	1043309	32.5668	down	down	correct
GES.US	Guess' Inc	20191230	22.05	22.475	21.79	22.31	657029	21.4974	up	up	correct
GF.US	The New Germany Fund Inc	20191230	15.65	15.6699	15.45	15.45	40708	12.9249	down	down	correct
GFF.US	Griffon Corporation	20191230	20.38	20.38	20	20.14	134844	19.632	down	down	correct
GFI.US	Gold Fields Limited	20191230	6.55	6.65	6.505	6.63	5216607	6.268	up	up	correct
GGB.US	Gerdau S.A	20191230	4.92	4.965	4.86	4.91	7183916	4.3084	down	down	correct
GGG.US	Graco Inc	20191230	52.26	52.39	51.95	52.23	306814	51.0314	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20191230	19.85	19.95	19.75	19.82	33953	16.1352	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191230	8.03	8.05	7.96	7.97	72760	6.4521	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191230	11.8	11.825	11.727	11.8	26868	10.5898
GHC.US	Graham Holdings Company	20191230	638.4	640.46	637.45	639.23	10328	623.9025	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191230	13.05	13.05	11.82	11.9	145593	11.9	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20191230	16.79	17.04	16.59	16.83	183861	16.3462	up	up	correct
GHM.US	Graham Corporation	20191230	22	22.09	21.83	22.02	24072	20.6889	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20191230	14.82	14.89	14.82	14.88	110509	12.5593	up	down	incorrect
GIB.US	CGI Inc	20191230	84.04	84.05	82.91	83.49	117759	83.49	down	down	correct
GIC.US	Global Industrial Company	20191230	25.49	25.49	25.14	25.18	48761	22.3184	down	down	correct
GIL.US	Gildan Activewear Inc	20191230	29.59	29.64	29.14	29.56	604765	28.907	down	down	correct
GIM.US	Templeton Global Income Fund	20191230	6.17	6.19	6.12	6.14	863557	5.5096	down	down	correct
GIS.US	General Mills Inc	20191230	52.94	53.1	52.6	52.74	2578634	49.2779	down	down	correct
GIX.US	WS	20191230	251.1	251.1	245.8	245.8	865794	243.6878	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191230	10.044	10.044	10.044	10.044	260	8.8872
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20191230	21.03	21.1019	21.03	21.1019	1700	20.5216	up	up	correct
GKOS.US	Glaukos Corporation	20191230	54.71	54.785	53.53	54.18	292512	54.18	down	down	correct
GLOB.US	Globant S.A	20191230	107.19	107.19	104.24	106.1	122381	106.1	down	up	incorrect
GLOG.US	PA	20191230	25.74	25.74	25.27	25.39	19412	21.6913	down	up	incorrect
GLOP.US	PC	20191230	24.3	24.33	24.1	24.2225	44539	19.6607	down	up	incorrect
GLT.US	Glatfelter Corporation	20191230	18.25	18.42	18.21	18.33	139779	17.0499	up	up	correct
GLW.US	Corning Incorporated	20191230	28.75	29.13	28.71	29.01	3950176	27.457	up	up	correct
GM.US	General Motors Company	20191230	36.5	36.64	36.2	36.44	5353900	36.0008	down	down	correct
GME.US	GameStop Corp	20191230	5.88	6.245	5.76	6.13	4482348	6.13	up	up	correct
GMED.US	Globus Medical Inc	20191230	58.93	59.17	58.33	58.76	213770	58.76	down	down	correct
GMRE.US	PA	20191230	26.9499	26.9499	26.775	26.7785	4282	23.1845	down	up	incorrect
GMS.US	GMS Inc	20191230	27.12	27.29	26.61	27.06	310171	27.06	down	down	correct
GNE.US	PA	20191230	9.01	9.04	8.95	8.975	5816	7.7605	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20191230	10.5	10.89	10.5	10.63	108038	10.0596	up	up	correct
GNL.US	PB	20191230	25.65	25.65	25.12	25.65	14413	22.839
GNRC.US	Generac Holdings Inc	20191230	101.91	101.96	100.43	101.12	400104	101.12	down	up	incorrect
GNT.US	PA	20191230	25.6174	25.6174	25.6174	25.6174	0	23.7368
GNW.US	Genworth Financial Inc	20191230	4.35	4.37	4.28	4.28	2111773	4.28	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191230	18.1	18.18	17.9	17.95	538173	14.2609	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191230	18.49	18.49	18.14	18.27	555940	18.27	down	down	correct
GOLD.US	Barrick Gold Corporation	20191230	18.41	18.675	18.33	18.61	9564002	17.6947	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191230	32.63	32.64	32.03	32.36	149471	31.3257	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191230	37.43	37.45	35.27	35.41	2390533	35.41	down	down	correct
GOTU.US	Gaotu Techedu Inc	20191230	21.89	21.89	21.02	21.38	695600	21.38	down	down	correct
GPC.US	Genuine Parts Company	20191230	106.53	106.62	105.7	106.02	297670	99.7713	down	down	correct
GPI.US	Group 1 Automotive Inc	20191230	100.72	100.8367	98.8	99.78	89707	98.4012	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191230	25.6799	25.74	25.62	25.65	40971	23.6053	down	down	correct
GPK.US	Graphic Packaging Holding Company	20191230	16.72	16.75	16.59	16.62	1433602	16.0117	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191230	7.98	8.06	7.95	8	319477	6.7862	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191230	18.53	18.55	18.35	18.4	237081	16.1795	down	down	correct
GPN.US	Global Payments Inc	20191230	182.78	183.06	180.38	181.35	787098	179.5973	down	down	correct
GPRK.US	GeoPark Limited	20191230	22.0518	22.5299	21.8227	22.0518	136311	21.5972
GPS.US	The Gap Inc	20191230	17.86	18.07	17.62	17.82	2885134	17.2927	down	down	correct
GPX.US	GP Strategies Corporation	20191230	12.95	13.17	12.86	13.11	24386	13.11	up	up	correct
GRC.US	The Gorman	20191230	37.51	37.9791	37.3	37.71	50282	36.4024	up	up	correct
GRP.US	UN	20191230	50.97	50.97	50.56	50.6799	4730	46.0259	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20191230	11.54	11.63	11.44	11.44	32183	10.3225	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20191230	231.68	231.68	229.5	229.8	1494667	220.5243	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191230	21.55	21.58	21.2	21.53	230126	17.7963	down	down	correct
GSK.US	GlaxoSmithKline plc	20191230	47.45	47.455	46.94	47.08	1594727	42.3429	down	down	correct
GSL.US	PB	20191230	25	25	24.9	25	14517	20.5886
GSLD.US	GSLD	20191230	25.11	25.2	25.08	25.15	44000	24.6772	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191230	13.68	13.85	13.56	13.73	553141	13.73	up	up	correct
GTLS.US	Chart Industries Inc	20191230	68.41	68.66	67.1389	67.69	509158	67.69	down	up	incorrect
GTN.US	Gray Television Inc	20191230	21.36	21.38	21.02	21.3	577640	20.9829	down	down	correct
GTS.US	Triple	20191230	18.96	18.99	18.6615	18.7	72352	18.7	down	down	correct
GTY.US	Getty Realty Corp	20191230	32.4	32.5	32.26	32.45	72835	29.1034	up	up	correct
GUT.US	The Gabelli Utility Trust	20191230	7.64	7.81	7.64	7.76	150739	6.6608	up	up	correct
GVA.US	Granite Construction Incorporated	20191230	26.83	27.7	26.7	27.48	517282	26.4402	up	up	correct
GWB.US	Great Western Bancorp Inc	20191230	34.84	34.98	34.62	34.77	201656	33.8254	down	down	correct
GWRE.US	Guidewire Software Inc	20191230	108.8	109.48	107.75	109.46	1142669	109.46	up	down	incorrect
GWW.US	W.W. Grainger Inc	20191230	337.45	339.21	336.46	338.25	173154	327.271	up	up	correct
GYC.US	Cabco Series 2004	20191230	21.38	21.54	21.38	21.38	89848	20.5403
H.US	Hyatt Hotels Corporation	20191230	90.75	90.93	89.98	90.11	272200	89.8999	down	down	correct
HAE.US	Haemonetics Corporation	20191230	116	116.235	114.09	114.37	342724	114.37	down	down	correct
HAL.US	Halliburton Company	20191230	24.57	24.99	24.505	24.56	9082537	23.8885	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191230	32.1	32.52	31.96	32.52	474151	30.3909	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191230	19.07	19.3	18.88	19.15	18291	18.2728	up	up	correct
HBI.US	Hanesbrands Inc	20191230	14.79	14.845	14.58	14.74	4024059	13.5773	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20191230	4.11	4.18	4.08	4.17	974414	4.1394	up	down	incorrect
HCA.US	HCA Healthcare Inc	20191230	149.35	149.5359	147.31	147.55	754829	145.4631	down	down	correct
HCC.US	Warrior Met Coal Inc	20191230	20.88	20.99	20.54	20.65	430159	20.1614	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191230	942.5	942.5	942.5	942.5	0	941.8144
HCHC.US	HC2 Holdings Inc	20191230	2.1	2.1336	2.03	2.1	214546	2.1
HCI.US	HCI Group Inc	20191230	45.92	46.25	45.61	45.74	29767	43.4248	down	down	correct
HCXY.US	Hercules Capital Inc	20191230	26.0948	26.55	26.08	26.3	8357	23.3058	up	up	correct
HD.US	The Home Depot Inc	20191230	220.37	220.49	216.5479	217.31	3952771	207.9568	down	down	correct
HDB.US	HDFC Bank Limited	20191230	63.52	63.7	62.79	62.94	980230	62.4805	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191230	46.63	46.86	46.28	46.8	241393	43.7597	up	up	correct
HEI.US	HEICO Corporation	20191230	114.99	114.995	113.37	114.18	387150	113.8715	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20191230	22.39	22.42	22.13	22.24	513241	18.4824	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191230	14.91	14.91	14.83	14.9	35242	12.4574	down	down	correct
HES.US	Hess Corporation	20191230	66.53	67.28	66.05	66.15	988395	63.8061	down	down	correct
HESM.US	Hess Midstream LP	20191230	22.36	22.75	22.25	22.62	99703	19.0274	up	up	correct
HFC.US	HollyFrontier Corporation	20191230	50.94	51.12	49.67	49.83	811219	47.0228	down	up	incorrect
HFRO.US	PA	20191230	25.35	25.35	25.2601	25.35	12520	22.7408
HGGG.US	HHGregg Inc. (IN)	20191230	24.65	24.65	24.64	24.64	600	24.64	down	down	correct
HGLB.US	Highland Global Allocation Fund	20191230	9.43	9.4599	9.29	9.36	159759	7.2325	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20191230	34.54	34.72	34.29	34.71	543000	34.71	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20191230	125.5	126.54	124.87	126.51	145068	126.51	up	down	incorrect
HI.US	Hillenbrand Inc	20191230	33.34	33.7	33.195	33.38	549863	31.7057	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20191230	60.7	60.75	60.44	60.69	771320	57.5837	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20191230	251.48	253.22	250.57	251.81	122962	240.3996	up	up	correct
HIL.US	Hill International Inc	20191230	3.09	3.15	3.05	3.14	83620	3.14	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20191230	5.04	5.06	5.03	5.04	1577542	4.3205
HIW.US	Highwoods Properties Inc	20191230	48.2	48.57	48.16	48.52	484689	44.1161	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191230	6.67	6.71	6.66	6.71	938446	5.6134	up	up	correct
HKIB.US	AMTD International Inc	20191230	8.55	8.61	6.97	8.49	89988	8.49	down	down	correct
HL.US	PB	20191230	51.99	51.99	51.99	51.99	100	46.5787
HLF.US	Herbalife Nutrition Ltd	20191230	47.9	48.02	47.44	47.6	568332	47.6	down	down	correct
HLI.US	Houlihan Lokey Inc	20191230	49.07	49.17	48.74	49.12	301021	47.12	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20191230	45.41	45.96	45.28	45.62	39139	44.9592	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20191230	112.5	112.69	110.97	111.37	953173	111.1994	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20191230	9.55	9.86	9.55	9.66	690894	9.66	up	up	correct
HMC.US	Honda Motor Co. Ltd	20191230	28.33	28.47	28.24	28.27	498602	26.9607	down	down	correct
HMLP.US	PA	20191230	26.15	26.16	26.05	26.09	29119	21.7627	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191230	43.77	43.94	43.56	43.83	71911	41.1673	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20191230	3.53	3.63	3.51	3.63	4927607	3.5483	up	up	correct
HNGR.US	Hanger Inc	20191230	27.51	27.61	27.21	27.44	142463	27.44	down	down	correct
HNI.US	HNI Corporation	20191230	37.39	37.53	37.01	37.45	161863	34.8794	up	up	correct
HNP.US	Huaneng Power International Inc	20191230	19.86	19.89	19.67	19.83	15825	17.4769	down	down	correct
HOG.US	Harley	20191230	37.74	37.87	37.37	37.55	1042591	36.4199	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191230	19.64	19.7	19.46	19.6	572202	18.6547	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191230	20.97	20.9897	20.15	20.58	192496	20.58	down	down	correct
HP.US	Helmerich & Payne Inc	20191230	44.78	46.17	44.78	45.54	1706231	40.1534	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191230	15.92	15.99	15.69	15.78	10155453	14.6284	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20191230	22.25	22.25	22.11	22.23	27550	19.1381	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20191230	22.66	22.68	22.55	22.67	53870	19.7166	up	up	correct
HPQ.US	HP Inc	20191230	20.5	20.64	20.39	20.49	4458041	19.243	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20191230	19.3	19.3	19.22	19.27	83915	16.5836	down	down	correct
HQH.US	Tekla Healthcare Investors	20191230	21.17	21.17	20.81	20.83	189392	17.5849	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20191230	17.66	17.66	17.36	17.38	127385	14.695	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191230	32.78	33.1	32.72	33.1	381279	30.6016	up	up	correct
HRB.US	H&R Block Inc	20191230	23.46	23.5	23.28	23.37	2566878	20.9467	down	down	correct
HRC.US	Hill	20191230	113.53	113.74	112.83	113.55	216193	111.786	up	up	correct
HRI.US	Herc Holdings Inc	20191230	49.29	49.87	48.81	49.69	110230	49.5564	up	up	correct
HRL.US	Hormel Foods Corporation	20191230	45.11	45.44	44.98	45	1295714	43.1843	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20191230	13.38	13.43	13.21	13.31	168582	12.6092	down	down	correct
HSBC.US	HSBC Holdings plc	20191230	39.18	39.21	38.95	38.98	1308944	36.4545	down	down	correct
HSC.US	Harsco Corporation	20191230	22.91	23.25	22.85	23.07	259939	23.07	up	up	correct
HSY.US	The Hershey Company	20191230	147.21	147.255	146.06	146.82	446422	140.8348	down	down	correct
HT.US	PE	20191230	24.67	24.87	24.56	24.87	5342	20.5843	up	up	correct
HTA.US	Healthcare Trust of America Inc	20191230	30.02	30.21	29.86	30.2	764349	27.7997	up	up	correct
HTD.US	John Hancock Tax	20191230	27.3	27.33	27.06	27.08	50084	23.503	down	down	correct
HTGC.US	Hercules Capital Inc	20191230	14.1	14.132	14.05	14.07	341744	11.4899	down	down	correct
HTH.US	Hilltop Holdings Inc	20191230	24.82	25.05	24.61	25.02	345552	24.2176	up	up	correct
HTY.US	John Hancock Investments	20191230	7.03	7.04	6.94	6.97	34204	5.6454	down	down	correct
HUBB.US	Hubbell Incorporated	20191230	148.68	148.99	147.63	148.04	100846	141.2689	down	up	incorrect
HUBS.US	HubSpot Inc	20191230	157.13	158.66	154.26	158.24	627771	158.24	up	up	correct
HUM.US	Humana Inc	20191230	370.38	371.05	366.8815	367.77	414784	363.4311	down	down	correct
HUN.US	Huntsman Corporation	20191230	24.29	24.4399	24.04	24.11	769250	22.7487	down	down	correct
HUYA.US	HUYA Inc	20191230	17.9	18.46	17.86	18.16	2291435	18.16	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20191230	20.09	20.24	19.86	20.17	119011	16.6376	up	up	correct
HWM.US	Howmet Aerospace Inc	20191230	31.12	31.225	30.765	30.87	1461958	30.8139	down	down	correct
HXL.US	Hexcel Corporation	20191230	73.7	74.18	73.58	73.82	453222	73.6516	up	up	correct
HY.US	Hyster	20191230	58.52	59.26	58.02	58.69	82745	55.8405	up	up	correct
HYB.US	The New America High Income Fund Inc	20191230	9.18	9.21	9.09	9.13	47725	7.9554	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191230	15.7	15.7256	15.515	15.61	141258	13.3876	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20191230	11.27	11.31	11.09	11.13	919471	9.4862	down	down	correct
HZN.US	Horizon Global Corporation	20191230	3.35	3.57	3.35	3.48	81022	3.48	up	up	correct
HZO.US	MarineMax Inc	20191230	16.7	16.8129	16.45	16.67	126251	16.67	down	down	correct
IAA.US	IAA Inc	20191230	46.51	46.99	46.06	46.45	458694	46.45	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191230	8.49	8.507	8.33	8.4	69790	6.9817	down	up	incorrect
IAG.US	IAMGOLD Corporation	20191230	3.63	3.74	3.63	3.73	4358244	3.73	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20191230	52.19	52.82	52.19	52.58	3228	50.6223	up	up	correct
IBM.US	International Business Machines Corporation	20191230	135.0785	135.1784	132.381	132.6907	4118937	114.7601	down	down	correct
IBN.US	ICICI Bank Limited	20191230	15.24	15.24	15.1	15.13	2515157	15.0853	down	down	correct
IBP.US	Installed Building Products Inc	20191230	69.01	69.08	67.43	68.78	131391	68.1064	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20191230	0.89	0.9416	0.88	0.8906	23204	17.812	up	up	correct
ICE.US	Intercontinental Exchange Inc	20191230	93.08	93.22	92.28	92.44	2059647	90.2845	down	down	correct
ICL.US	ICL Group Ltd	20191230	4.73	4.8	4.72	4.78	420898	4.2088	up	up	correct
IDA.US	IDACORP Inc	20191230	106.36	106.84	105.88	106.81	161548	100.83	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191230	11.53	11.58	11.341	11.35	167713	9.7154	down	down	correct
IDT.US	IDT Corporation	20191230	7.04	7.2	7	7.1	96342	7.1	up	up	correct
IEX.US	IDEX Corporation	20191230	172.82	172.9	171.82	172.33	154694	168.5853	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191230	127.67	127.965	126.81	126.96	572689	120.8496	down	down	correct
IFN.US	The India Fund Inc	20191230	20.59	20.659	20.31	20.31	229277	15.9791	down	down	correct
IFS.US	Intercorp Financial Services Inc	20191230	40.31	41.59	40.31	41.59	67319	36.6911	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191230	10.63	10.63	10.4	10.42	79203	8.8986	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191230	6.21	6.22	6.13	6.15	928229	5.1851	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191230	22.49	23.07	22.2138	22.73	19056	21.0454	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191230	7.97	8.01	7.88	8	559212	6.7456	up	up	correct
IGT.US	International Game Technology PLC	20191230	15.03	15.08	14.68	14.83	872164	14.2631	down	down	correct
IHC.US	Independence Holding Company	20191230	41.88	42.27	41.88	42.14	3225	41.0311	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191230	8.06	8.1	8.01	8.01	40629	6.6801	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20191230	69.12	69.12	68.19	68.26	64122	66.7117	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20191230	10.4973	10.54	10.46	10.46	30871	9.1797	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191230	10.44	10.44	10.42	10.43	20586	9.2026	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20191230	19.93	20.02	19.8915	19.95	65968	19.1862	up	up	correct
IIIN.US	Insteel Industries Inc	20191230	21.83	21.83	21.35	21.6	46678	19.1677	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20191230	15.28	15.32	15.28	15.31	75310	13.9345	up	up	correct
IIPR.US	PA	20191230	30.47	30.47	29.81	29.81	4793	26.4145	down	down	correct
IMAX.US	IMAX Corporation	20191230	20.87	20.88	20.53	20.63	265131	20.63	down	down	correct
INFO.US	IHS Markit Ltd	20191230	75.64	75.76	74.6	74.79	1118410	73.5715	down	down	correct
INFY.US	Infosys Limited	20191230	10.26	10.27	10.12	10.16	6426951	9.7267	down	down	correct
ING.US	ING Groep N.V	20191230	12.11	12.11	12	12	1800764	11.3857	down	down	correct
INGR.US	Ingredion Incorporated	20191230	94.2	94.41	93.09	93.27	656307	87.7592	down	down	correct
INN.US	Summit Hotel Properties Inc	20191230	12.3	12.33	12.25	12.32	357225	12.1344	up	down	incorrect
INS.US	Intelligent Systems Corporation	20191230	40.61	41.67	39.96	40.5	48186	40.5	down	down	correct
INSI.US	Insight Select Income Fund	20191230	19.85	19.92	19.78	19.86	46361	17.6672	up	up	correct
INSP.US	Inspire Medical Systems Inc	20191230	74.13	74.13	72.14	73.53	158583	73.53	down	down	correct
INSW.US	PA	20191230	26.01	26.26	25.95	26.19	3181	25.635	up	up	correct
INT.US	World Fuel Services Corporation	20191230	43.34	43.84	43.34	43.45	187996	42.1154	up	up	correct
INVH.US	Invitation Homes Inc	20191230	29.53	29.76	29.43	29.76	2715418	28.5988	up	up	correct
IO.US	ION Geophysical Corporation	20191230	8.9	9	8.626	8.75	90213	8.75	down	up	incorrect
IP.US	International Paper Company	20191230	45.9	46.03	45.55	45.9	1302750	39.7798
IPG.US	The Interpublic Group of Companies Inc	20191230	23.14	23.17	22.99	23.08	1626843	21.1918	down	down	correct
IPI.US	Intrepid Potash Inc	20191230	2.56	2.65	2.5525	2.61	75318	26.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191230	12.58	12.5836	12.48	12.56	131759	11.419	down	down	correct
IQV.US	IQVIA Holdings Inc	20191230	154.47	154.5019	152.21	153.45	897936	153.45	down	down	correct
IR.US	Ingersoll Rand Inc	20191230	36.97	36.99	36.41	36.49	1058397	35.0406	down	down	correct
IRL.US	The New Ireland Fund Inc	20191230	9.99	9.99	9.91	9.92	7340	7.9323	down	down	correct
IRM.US	Iron Mountain Incorporated	20191230	31.85	31.89	31.45	31.69	1406944	27.4456	down	down	correct
IRT.US	Independence Realty Trust Inc	20191230	13.91	14.01	13.82	13.88	607363	12.8872	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191230	15.26	15.3	15.26	15.29	109216	12.9955	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191230	26.17	26.17	26	26.03	29003	26.03	down	down	correct
IT.US	Gartner Inc	20191230	153.81	153.99	152.01	152.77	337321	152.77	down	down	correct
ITCB.US	Itaú Corpbanca	20191230	8.8	8.8	8.39	8.54	5895	7.5438	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20191230	81.08	81.3	79.58	80.23	140480	80.23	down	down	correct
ITT.US	ITT Inc	20191230	74.11	74.48	73.92	74.03	289597	72.4498	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191230	9.2433	9.2483	9.1234	9.1433	10991980	6.9833	down	down	correct
ITW.US	Illinois Tool Works Inc	20191230	180.26	180.71	179.36	179.91	732673	172.6334	down	down	correct
IVC.US	Invacare Corporation	20191230	9.14	9.14	8.65	8.94	265526	8.9105	down	up	incorrect
IVH.US	Ivy Funds	20191230	13.95	13.9571	13.7865	13.83	91588	11.7535	down	down	correct
IVR.US	PC	20191230	26.65	26.7066	26.43	26.6261	8805	22.6439	down	down	correct
IVZ.US	Invesco Ltd	20191230	17.92	18.05	17.79	17.93	3211272	16.4318	up	down	incorrect
IX.US	ORIX Corporation	20191230	83.29	83.57	82.84	83.1	31305	78.9232	down	down	correct
J.US	Jacobs Engineering Group Inc	20191230	89.33	90	89.17	89.62	579462	88.2722	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20191230	9.59	9.69	9.53	9.59	30316	9.59
JBGS.US	JBG SMITH Properties	20191230	39.47	39.85	39.44	39.85	478625	37.8388	up	up	correct
JBL.US	Jabil Inc	20191230	41.23	41.5842	41.03	41.45	679293	40.8132	up	up	correct
JBT.US	John Bean Technologies Corporation	20191230	115.4	116.11	113.85	114.66	121816	113.8564	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191230	14.82	14.8201	14.5	14.69	67137	12.2631	down	down	correct
JCI.US	Johnson Controls International plc	20191230	41.04	41.13	40.6	40.65	2029221	38.8799	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191230	9.95	9.9772	9.91	9.93	21582	8.7735	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191230	10.89	10.89	10.79	10.83	61334	9.2722	down	down	correct
JEF.US	Jefferies Financial Group Inc	20191230	21.25	21.37	21.14	21.34	1005017	20.1005	up	up	correct
JELD.US	JELD	20191230	23.31	23.435	22.95	23.25	260780	23.25	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191230	8.86	8.9363	8.8	8.859	30017	7.9735	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191230	7.84	7.84	7.66	7.82	71861	7.478	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20191230	10.09	10.11	10.0643	10.1	430777	8.7502	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191230	16.42	16.4478	16.39	16.39	44782	13.9488	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191230	10.8	10.8148	10.8	10.8102	3520	9.8002	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191230	9.99	9.99	9.96	9.97	57888	9.4102	down	down	correct
JHG.US	Janus Henderson Group plc	20191230	24.69	24.71	24.46	24.57	453133	22.1398	down	down	correct
JHI.US	John Hancock Investors Trust	20191230	17.75	17.75	17.55	17.7	7831	15.0409	down	down	correct
JHS.US	John Hancock Income Securities Trust	20191230	14.6	14.6	14.48	14.59	15246	13.1176	down	down	correct
JHX.US	James Hardie Industries plc	20191230	20.12	20.12	19.8954	19.93	8610	19.3002	down	up	incorrect
JILL.US	J.Jill Inc	20191230	1.12	1.14	1.07	1.11	625741	5.55	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191230	22.52	22.67	22.07	22.22	898814	22.22	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191230	173.18	174.48	172.15	174.02	134433	174.02	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20191230	21.74	21.87	21.74	21.85	68724	19.8483	up	up	correct
JMIA.US	Jumia Technologies AG	20191230	6.16	6.27	5.965	6.25	1468112	6.25	up	up	correct
JMM.US	Nuveen Multi	20191230	7.39	7.4547	7.38	7.39	15806	6.7291
JMP.US	JMP Group LLC	20191230	3.23	3.285	3.19	3.21	41989	3.1066	down	down	correct
JNJ.US	Johnson & Johnson	20191230	145.78	146.2	145.03	145.3	2923859	137.9772	down	up	incorrect
JNPR.US	Juniper Networks Inc	20191230	24.42	24.68	24.37	24.5	2176268	22.9749	up	up	correct
JOE.US	The St. Joe Company	20191230	19.73	19.88	19.52	19.65	175713	19.4737	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20191230	9.06	9.28	8.98	9.04	86828	8.0853	down	down	correct
JP.US	Jupai Holdings Limited	20191230	1.46	1.4784	1.4	1.4593	88675	1.4593	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191230	10.35	10.42	10.35	10.42	193929	9.0485	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20191230	25.55	25.6	25.4758	25.55	56821	22.3651
JPS.US	Nuveen Preferred Securities Income Fund	20191230	9.97	9.98	9.92	9.96	696367	8.7234	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191230	24.95	25.16	24.95	25.16	8879	22.3265	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20191230	7.65	7.67	7.63	7.66	928062	5.8952	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20191230	18.4	18.47	18.18	18.21	92592	15.3885	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191230	9.96	9.96	9.89	9.93	421025	8.6067	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20191230	10.64	10.69	10.51	10.54	116856	8.9455	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191230	15.03	15.06	15.02	15.06	81466	13.025	up	up	correct
JT.US	Jianpu Technology Inc	20191230	1.49	1.49	1.41	1.42	202244	11.36	down	up	incorrect
JTA.US	Nuveen Tax	20191230	11.96	11.96	11.83	11.89	21770	10.2772	down	down	correct
JTD.US	Nuveen Tax	20191230	17.46	17.46	17.24	17.27	29155	14.9369	down	up	incorrect
JWN.US	Nordstrom Inc	20191230	40.99	41.23	40.51	40.66	1880507	40.1419	down	down	correct
K.US	Kellogg Company	20191230	68.91	69.11	68.55	68.78	737946	63.9688	down	down	correct
KAI.US	Kadant Inc	20191230	105.76	106.13	104.97	106.13	123500	104.4745	up	up	correct
KAMN.US	Kaman Corporation	20191230	66.35	66.67	66.1	66.2	107831	63.8555	down	down	correct
KAR.US	KAR Auction Services Inc	20191230	21.62	21.76	21.55	21.67	961995	21.38	up	up	correct
KB.US	KB Financial Group Inc	20191230	41.51	41.58	41.02	41.03	114474	39.4567	down	up	incorrect
KBH.US	KB Home	20191230	33.83	34.025	33.65	33.98	1294349	33.0657	up	up	correct
KBR.US	KBR Inc	20191230	30.57	30.85	30.49	30.57	905516	29.708
KEN.US	Kenon Holdings Ltd	20191230	21.18	21.18	20.9824	20.9824	1036	17.1972	down	down	correct
KEP.US	Korea Electric Power Corporation	20191230	11.83	11.88	11.8	11.82	68875	11.2828	down	down	correct
KEX.US	Kirby Corporation	20191230	88.48	89.89	88.48	89.63	283911	89.63	up	up	correct
KEY.US	PK	20191230	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191230	103.12	103.65	100.77	102.18	1094049	102.18	down	down	correct
KF.US	The Korea Fund Inc	20191230	29.82	29.85	29.76	29.76	7741	23.061	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191230	1.83	1.9339	1.83	1.88	14199	1.88	up	up	correct
KFY.US	Korn Ferry	20191230	42.04	42.505	41.7	42.39	480552	41.5409	up	up	correct
KGC.US	Kinross Gold Corporation	20191230	4.62	4.76	4.61	4.76	10187875	4.6368	up	down	incorrect
KIM.US	PM	20191230	26.1	26.1799	26.03	26.17	14798	23.6227	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191230	15.72	15.72	15.57	15.71	98560	13.0157	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191230	43.4	44.27	43.245	43.94	1219206	42.688	up	up	correct
KLR.US	Kaleyra Inc	20191230	7.368	7.92	7.368	7.43	12600	7.43	up	up	correct
KMB.US	Kimberly	20191230	137.79	137.81	136.3	136.89	730234	128.4764	down	down	correct
KMI.US	Kinder Morgan Inc	20191230	21.1	21.19	20.95	21.03	7926505	18.3899	down	up	incorrect
KMPR.US	Kemper Corporation	20191230	76.74	77.37	76.5598	77.21	133414	74.5654	up	up	correct
KMT.US	Kennametal Inc	20191230	37.26	37.35	36.89	37.04	264419	35.2475	down	down	correct
KMX.US	CarMax Inc	20191230	88.35	88.367	86.96	87.43	1421482	87.43	down	up	incorrect
KN.US	Knowles Corporation	20191230	20.94	21.35	20.66	21.18	950048	21.18	up	up	correct
KNL.US	Knoll Inc	20191230	25.43	25.46	25.23	25.3	257597	24.4631	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20191230	19.68	19.83	19.6	19.71	92115	15.3812	up	up	correct
KNX.US	Knight	20191230	35.85	35.93	35.25	35.53	948689	34.9765	down	down	correct
KO.US	The Coca	20191230	55.18	55.385	55.06	55.27	6432611	51.8079	up	up	correct
KODK.US	Eastman Kodak Company	20191230	3.87	4.39	3.85	4.16	935219	4.16	up	up	correct
KOF.US	Coca	20191230	60.83	60.89	60.42	60.47	69818	54.5351	down	up	incorrect
KOP.US	Koppers Holdings Inc	20191230	38.3	38.7	37.72	38.33	158715	38.33	up	up	correct
KOS.US	Kosmos Energy Ltd	20191230	5.59	5.76	5.52	5.56	5721000	5.4656	down	down	correct
KR.US	The Kroger Co	20191230	28.77	29.16	28.75	29.06	4604435	27.8839	up	up	correct
KRA.US	Kraton Corporation	20191230	24.75	25.18	24.53	24.74	144753	24.74	down	down	correct
KRC.US	Kilroy Realty Corporation	20191230	82.9	83.41	82.59	83.25	265877	78.6617	up	down	incorrect
KRG.US	Kite Realty Group Trust	20191230	19.28	19.41	19.17	19.4	1010537	17.9621	up	up	correct
KRO.US	Kronos Worldwide Inc	20191230	13.39	13.69	13.32	13.34	673589	11.9451	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191230	17.02	17.0516	16.726	16.83	56393	13.9109	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20191230	11.88	11.89	11.87	11.88	10384	10.8259
KSS.US	Kohl's Corporation	20191230	50.95	51.13	50.01	50.62	1870264	47.939	down	down	correct
KSU.US	P	20191230	30.85	32.14	30.85	32.14	40	30.4678	up	up	correct
KT.US	KT Corporation	20191230	11.76	11.76	11.52	11.52	662363	10.9045	down	up	incorrect
KTB.US	Kontoor Brands Inc	20191230	42.45	42.71	41.85	42.24	422753	39.9401	down	down	correct
KTF.US	DWS Municipal Income Trust	20191230	11.34	11.3621	11.29	11.32	205814	10.369	down	down	correct
KTN.US	Credit	20191230	31.4347	32.14	31.2	32.0238	720	29.1623	up	up	correct
KW.US	Kennedy	20191230	22.27	22.41	22.17	22.4	262510	20.4511	up	up	correct
KWR.US	Quaker Chemical Corporation	20191230	164.8	165.775	163.4426	165.03	52804	162.4864	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191230	14.1	14.26	13.75	13.84	1939869	11.0884	down	down	correct
L.US	Loews Corporation	20191230	52.15	52.15	51.86	52.01	749029	51.452	down	down	correct
LAC.US	Lithium Americas Corp	20191230	3.16	3.17	3.13	3.17	82905	3.17	up	up	correct
LAD.US	Lithia Motors Inc	20191230	148.5	149.08	146.16	147.3	117900	145.5612	down	down	correct
LADR.US	Ladder Capital Corp	20191230	18.21	18.28	18.0346	18.14	603751	15.7748	down	up	incorrect
LAIX.US	LAIX Inc	20191230	4.85	4.981	4.5101	4.8	129498	4.8	down	down	correct
LAZ.US	Lazard Ltd	20191230	39.71	39.91	39.34	39.5	325300	35.8229	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191230	10.95	11.365	10.92	11.15	817000	11.058	up	up	correct
LC.US	LendingClub Corporation	20191230	12.52	12.59	12.3246	12.4	626526	12.4	down	down	correct
LCI.US	Lannett Company Inc	20191230	8.66	8.7042	8.4203	8.5	634318	8.5	down	down	correct
LCII.US	LCI Industries	20191230	108.78	109.49	107.5	107.64	100128	102.5238	down	down	correct
LDOS.US	Leidos Holdings Inc	20191230	98.13	98.22	97.13	98.07	608646	95.2685	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191230	26.69	26.69	26.13	26.25	126803	22.4598	down	down	correct
LEA.US	Lear Corporation	20191230	138.5	139.41	137.75	138.11	521704	135.5824	down	down	correct
LEAF.US	Leaf Group Ltd	20191230	3.97	4.21	3.86	3.99	75273	3.99	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191230	51.17	51.38	50.94	51.05	762015	47.2258	down	down	correct
LEJU.US	Leju Holdings Limited	20191230	2.05	2.09	2	2	129584	2	down	down	correct
LEN.US	Lennar Corporation	20191230	55.75	55.99	55.21	55.74	5508131	54.6226	down	down	correct
LENB.US	Lennar Corporation	20191230	44.88	44.88	44.22	44.78	49792	43.7961	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191230	8.54	8.54	8.49	8.52	68968	7.7238	down	down	correct
LEVI.US	Levi Strauss & Co	20191230	19.23	19.38	18.98	19.03	648757	18.6448	down	down	correct
LFC.US	China Life Insurance Company Limited	20191230	13.75	13.81	13.69	13.69	203796	12.3919	down	down	correct
LGC.US	U	20191230	10.37	10.37	10.3	10.3	1080	8.916	down	up	incorrect
LGF.US	B	20191230	9.62	9.66	9.49	9.57	824876	9.57	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191230	10.33	10.37	10.18	10.21	1126466	10.21	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191230	16.54	16.55	16.48	16.52	37623	13.7538	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20191230	169.2	169.22	167.38	168.35	323594	168.35	down	down	correct
LHX.US	L3Harris Technologies Inc	20191230	201.77	201.78	199	200.08	838101	192.8285	down	down	correct
LII.US	Lennox International Inc	20191230	242.68	244.185	242.19	242.67	121653	237.5238	down	down	correct
LIN.US	Linde plc	20191230	212.81	212.9	211.27	211.49	807517	204.9515	down	down	correct
LINX.US	Linx S.A	20191230	8.61	8.86	8.58	8.81	61700	8.6308	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20191230	0.99	1.08	0.99	1.05	279559	1.05	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191230	9.95	9.95	9.47	9.61	1075198	9.61	down	down	correct
LLY.US	Eli Lilly and Company	20191230	131.52	131.93	130.87	131.3	1856229	126.8083	down	down	correct
LMT.US	Lockheed Martin Corporation	20191230	393.65	393.76	390.8672	391.9	776966	370.8623	down	down	correct
LNC.US	Lincoln National Corporation	20191230	59.07	59.17	58.45	58.67	842694	54.7196	down	down	correct
LND.US	BrasilAgro	20191230	4.76	4.8129	4.76	4.7703	2317	4.2496	up	up	correct
LNN.US	Lindsay Corporation	20191230	96.69	97.94	96.4	97.35	98170	95.383	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191230	7.8	8	7.42	7.95	212689	7.4985	up	up	correct
LOW.US	Lowe's Companies Inc	20191230	120.55	120.75	118.94	120.05	2327858	116.2945	down	down	correct
LPG.US	Dorian LPG Ltd	20191230	14.83	15.08	14.71	14.83	518539	13.6979
LPI.US	Laredo Petroleum Inc	20191230	2.77	2.88	2.76	2.8	207908	56	up	up	correct
LPL.US	LG Display Co. Ltd	20191230	6.95	6.97	6.9	6.92	191362	6.92	down	down	correct
LPX.US	Louisiana	20191230	29.98	30.04	29.52	29.61	732884	28.6452	down	down	correct
LRN.US	Stride Inc	20191230	19.86	19.99	19.56	19.85	216674	19.85	down	down	correct
LSI.US	Life Storage Inc	20191230	107.12	107.61	106.81	107.61	207492	66.7113	up	up	correct
LTC.US	LTC Properties Inc	20191230	44.13	44.44	43.976	44.4	223583	39.2846	up	down	incorrect
LTHM.US	Livent Corporation	20191230	8.66	8.73	8.54	8.55	1266800	8.55	down	down	correct
LUB.US	Luby's Inc	20191230	2.29	2.36	2.2769	2.2952	20517	1.3969	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20191230	13.34	13.43	13.071	13.1	7441547	11.2967	down	down	correct
LUV.US	Southwest Airlines Co	20191230	54.32	54.4	53.82	54.08	2696286	53.8727	down	down	correct
LVS.US	Las Vegas Sands Corp	20191230	69.88	69.98	69.15	69.3	1703487	67.9445	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191230	85.96	86.05	85.23	85.45	396997	83.1597	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191230	18.56	18.75	18.3	18.65	96104	17.5665	up	up	correct
LXP.US	PC	20191230	57.02	57.5195	56.7392	57.4588	968	51.2226	up	down	incorrect
LXU.US	LSB Industries Inc	20191230	4.25	4.35	4.19	4.2	157700	3.2308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20191230	94.03	94.46	93.87	94.09	899752	86.2329	up	up	correct
LYG.US	Lloyds Banking Group plc	20191230	3.28	3.31	3.28	3.3	7302861	2.9721	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20191230	71.51	71.915	70.78	71.21	1540264	71.21	down	down	correct
LZB.US	La	20191230	31.57	31.645	31.27	31.44	201896	30.5954	down	down	correct
M.US	Macy's Inc	20191230	16.55	16.94	16.49	16.77	12875285	15.8923	up	down	incorrect
MA.US	Mastercard Incorporated	20191230	300.83	301.05	295.28	297.72	2717712	294.678	down	down	correct
MAC.US	The Macerich Company	20191230	26.5	26.76	26.22	26.27	1725976	23.1669	down	down	correct
MAIN.US	Main Street Capital Corporation	20191230	43.4	43.45	43.04	43.2	226375	37.6811	down	down	correct
MAN.US	ManpowerGroup Inc	20191230	97.18	97.64	96.53	97.36	141568	92.4779	up	down	incorrect
MANU.US	Manchester United plc	20191230	19.8	19.98	19.69	19.92	56104	19.4687	up	up	correct
MAS.US	Masco Corporation	20191230	48.17	48.36	47.89	48.09	1493774	46.7409	down	down	correct
MATX.US	Matson Inc	20191230	41.01	41.84	40.64	41.42	148065	39.8472	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191230	10.8	10.82	10.78	10.81	92389	9.8388	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20191230	15.47	17.59	15.44	16.49	8801833	16.4325	up	up	correct
MBI.US	MBIA Inc	20191230	9.28	9.32	9.22	9.27	579966	9.27	down	down	correct
MBSC.US	UN	20191230	15.95	15.95	15.75	15.75	1111	15.75	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191230	10.27	10.29	10.16	10.19	2716243	7.974	down	down	correct
MC.US	Moelis & Company	20191230	32.8	33.06	32.15	32.66	465648	26.3554	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191230	14.19	14.26	14.19	14.21	71682	13.0565	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191230	47.76	47.91	47.27	47.4	14056	47.4	down	down	correct
MCD.US	McDonald's Corporation	20191230	197.58	197.8	195.94	196.91	2242905	187.8166	down	down	correct
MCI.US	Barings Corporate Investors	20191230	16.94	17.0078	16.7	16.77	20795	14.8486	down	down	correct
MCK.US	McKesson Corporation	20191230	139.52	139.69	137.08	137.17	606915	134.5134	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191230	6.73	6.74	6.601	6.62	179165	5.3482	down	down	correct
MCO.US	Moody's Corporation	20191230	239.02	239.34	236.065	237.66	339991	233.9685	down	down	correct
MCR.US	MFS Charter Income Trust	20191230	8.38	8.43	8.38	8.43	81135	7.142	up	up	correct
MCS.US	The Marcus Corporation	20191230	31.86	32.17	31.51	31.7	122183	31.4906	down	down	correct
MCY.US	Mercury General Corporation	20191230	48.67	48.84	48.37	48.67	145776	44.0006
MD.US	MEDNAX Inc	20191230	27.19	27.35	26.9	27.17	926313	27.17	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20191230	37.78	38.11	37.16	38.09	496895	33.0197	up	up	correct
MDLA.US	Medallia Inc	20191230	31.66	32.43	31.06	31.87	2017112	31.87	up	down	incorrect
MDLQ.US	Medley LLC	20191230	17.21	17.49	16.95	17.34	7428	13.2583	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20191230	16.7	16.7	16.55	16.55	1778	12.246	down	down	correct
MDP.US	Meredith Corporation	20191230	33	33.43	31.88	31.94	747982	31.2509	down	down	correct
MDT.US	Medtronic plc	20191230	113.77	113.89	112.5363	112.93	2112937	107.9922	down	down	correct
MDU.US	MDU Resources Group Inc	20191230	29.27	29.54	29.26	29.51	670572	27.7545	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20191230	9.9	9.98	9.206	9.38	90000	9.38	down	down	correct
MED.US	Medifast Inc	20191230	108.91	110.46	107	108.6	204023	101.9399	down	down	correct
MEI.US	Methode Electronics Inc	20191230	39.13	39.8	39	39.51	167892	38.5095	up	up	correct
MER.US	PK	20191230	26.76	26.8	26.67	26.8	35000	25.2163	up	up	correct
MFC.US	Manulife Financial Corporation	20191230	20.15	20.25	20.09	20.18	1171930	18.2166	up	up	correct
MFG.US	Mizuho Financial Group Inc	20191230	3.09	3.11	3.08	3.09	137272	2.8574
MFGP.US	Micro Focus International plc	20191230	14.41	14.52	14.145	14.17	877168	12.2266	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191230	13.28	13.28	13.23	13.26	109779	12.2216	down	down	correct
MFM.US	MFS Municipal Income Trust	20191230	7.05	7.07	7.03	7.07	51840	6.4537	up	up	correct
MFV.US	MFS Special Value Trust	20191230	6.45	6.57	6.44	6.57	22867	5.4945	up	up	correct
MG.US	Mistras Group Inc	20191230	13.81	14.14	13.76	13.96	107977	13.96	up	up	correct
MGA.US	Magna International Inc	20191230	55.38	55.39	54.79	54.92	214482	52.1219	down	down	correct
MGF.US	MFS Government Markets Income Trust	20191230	4.62	4.62	4.61	4.62	119821	4.1257
MGM.US	MGM Resorts International	20191230	33.53	33.665	33.24	33.32	3824784	33.0571	down	down	correct
MGP.US	MGM Growth Properties LLC	20191230	30.49	30.8	30.47	30.7	1119881	27.3526	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191230	27.27	27.3	27.17	27.3	22092	24.8004	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191230	25.38	25.44	24.63	24.78	74524	22.0849	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191230	12.63	12.755	12.52	12.52	1021673	12.4505	down	down	correct
MH.US	PD	20191230	6.78	6.8891	6.7664	6.8001	25918	6.8001	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191230	16.83	16.91	16.82	16.87	8500	15.3941	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20191230	7.55	7.56	7.47	7.5	81580	7.0072	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191230	12.04	12.09	12.04	12.06	57347	11.0153	up	up	correct
MHK.US	Mohawk Industries Inc	20191230	134.58	136.37	133.94	135.38	319184	135.38	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191230	19.6	19.62	19.15	19.34	10620	18.5865	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191230	13.74	13.74	13.61	13.64	65223	12.4722	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20191230	22.15	22.38	22.15	22.3	542	18.7605	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191230	43.01	43.23	42.69	42.79	274800	2.4745	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191230	3.78	3.8	3.78	3.8	244500	3.2761	up	up	correct
MITT.US	PC	20191230	26.47	26.47	26.25	26.2752	7993	22.0842	down	down	correct
MIXT.US	MiX Telematics Limited	20191230	12.64	13.03	12.6	13.02	49196	12.4687	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191230	14.149	14.22	14.13	14.13	31365	12.9312	down	up	incorrect
MKC.US	V	20191230	85.535	85.535	85.535	85.535	600	83.3079
MKL.US	Markel Corporation	20191230	1122.46	1140	1118.8813	1140	51713	1140	up	up	correct
MLI.US	Mueller Industries Inc	20191230	31.69	32.12	31.59	31.9	126888	31.065	up	up	correct
MLM.US	Martin Marietta Materials Inc	20191230	278.54	281.165	277.33	277.95	297827	273.4504	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20191230	11.25	11.4705	11.121	11.15	6649	11.15	down	down	correct
MLR.US	Miller Industries Inc	20191230	37.44	37.52	37.02	37.39	43549	35.8522	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20191230	112.27	112.37	111.43	111.83	1282110	108.2561	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191230	21.36	21.4601	21.28	21.32	34957	19.3795	down	down	correct
MMI.US	Marcus & Millichap Inc	20191230	37.18	37.46	36.73	37.39	137125	37.39	up	down	incorrect
MMM.US	3M Company	20191230	177.26	178.9632	175.59	175.83	1715119	164.3027	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191230	61.8	62.2	61.16	61.31	1081273	51.004	down	down	correct
MMS.US	Maximus Inc	20191230	74.29	74.96	73.66	74.82	288227	72.692	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191230	6.14	6.16	6.12	6.16	125131	5.2666	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191230	13.35	13.37	13.29	13.33	111587	12.3282	down	up	incorrect
MN.US	Manning & Napier Inc	20191230	1.77	1.77	1.68	1.7	89572	1.6356	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191230	15.33	15.478	15.25	15.25	17045	14.1024	down	down	correct
MNR.US	PC	20191230	25.03	25.08	25.03	25.05	96882	22.1748	up	up	correct
MNRL.US	Brigham Minerals Inc	20191230	20.85	21.07	20.474	21.05	434100	17.7118	up	up	correct
MO.US	Altria Group Inc	20191230	50.32	50.47	49.75	49.89	6691751	42.4838	down	down	correct
MOD.US	Modine Manufacturing Company	20191230	7.66	7.7	7.47	7.59	362323	7.59	down	down	correct
MODN.US	Model N Inc	20191230	35.46	35.46	34.7	35.31	216937	35.31	down	up	incorrect
MOG.US	A	20191230	85.61	86.02	84.95	85.36	91780	83.473	down	down	correct
MOGU.US	MOGU Inc	20191230	2.13	2.2	2.07	2.18	75841	2.18	up	down	incorrect
MOH.US	Molina Healthcare Inc	20191230	135.91	137.4	133.86	135.84	350485	135.84	down	down	correct
MOS.US	The Mosaic Company	20191230	21.31	21.33	20.97	21.03	2756891	20.6133	down	down	correct
MOV.US	Movado Group Inc	20191230	21.52	21.82	21.38	21.52	147940	20.872
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191230	14.23	14.27	14.22	14.27	20021	13.0844	up	up	correct
MPC.US	Marathon Petroleum Corporation	20191230	60.36	60.69	59.62	59.67	3363674	54.207	down	up	incorrect
MPLX.US	MPLX LP	20191230	25.77	25.9199	25.25	25.43	3119638	19.5489	down	down	correct
MPV.US	Barings Participation Investors	20191230	16.27	16.5049	16.1726	16.3848	5902	14.6327	up	up	correct
MPW.US	Medical Properties Trust Inc	20191230	20.61	20.82	20.59	20.79	1798214	18.6896	up	up	correct
MPX.US	Marine Products Corporation	20191230	15.09	15.09	14.31	14.35	7861	13.5318	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191230	12.97	13.04	12.97	13.04	37820	11.919	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20191230	15.06	15.06	15	15.05	53950	13.7163	down	down	correct
MRC.US	MRC Global Inc	20191230	13.46	13.755	13.46	13.59	496605	13.59	up	up	correct
MRK.US	Merck & Co. Inc	20191230	91.4604	91.6203	90.661	90.9608	3752838	81.1754	down	down	correct
MRO.US	Marathon Oil Corporation	20191230	13.52	13.605	13.39	13.42	6504938	13.0925	down	down	correct
MS.US	PL	20191230	25.32	25.37	25.24	25.32	380706	23.3184
MSA.US	MSA Safety Incorporated	20191230	127.11	127.65	125.96	126.99	114064	123.991	down	down	correct
MSB.US	Mesabi Trust	20191230	23.4	23.62	23.2	23.38	89087	19.4583	down	down	correct
MSC.US	Studio City International Holdings Limited	20191230	19.8	20.1449	19.75	19.75	805	19.75	down	down	correct
MSCI.US	MSCI Inc	20191230	260.08	261.08	255.93	256.92	197816	253.0778	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191230	9.67	9.68	9.61	9.65	40024	8.7246	down	down	correct
MSGS.US	W	20191230	295.58	296.06	293.87	295.46	107281	293.5321	down	up	incorrect
MSI.US	Motorola Solutions Inc	20191230	161.19	161.31	160.01	160.96	817475	156.1457	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20191230	79.04	79.34	78.65	79.01	456859	65.4608	down	down	correct
MT.US	ArcelorMittal	20191230	17.69	17.75	17.47	17.49	1188304	17.3281	down	down	correct
MTB.US	M&T Bank Corporation	20191230	170.46	170.46	169.15	169.42	263258	158.4413	down	down	correct
MTD.US	Mettler	20191230	795.81	795.81	785.26	791.91	77160	791.91	down	down	correct
MTDR.US	Matador Resources Company	20191230	17.67	17.98	17.6	17.67	1467225	17.6012
MTG.US	MGIC Investment Corporation	20191230	14.19	14.28	14.1	14.1	1660442	13.4841	down	up	incorrect
MTH.US	Meritage Homes Corporation	20191230	61.33	61.42	60.43	61.26	397317	61.26	down	down	correct
MTL.US	P	20191230	0.67	0.6799	0.67	0.6799	4192	0.6799	up	up	correct
MTN.US	Vail Resorts Inc	20191230	242.12	242.53	238.99	240.35	245416	236.1582	down	down	correct
MTOR.US	Meritor Inc	20191230	23.37	23.74	23.31	23.32	1697347	23.32	down	down	correct
MTR.US	Mesa Royalty Trust	20191230	7.1	7.42	7.0565	7.41	15114	6.7359	up	up	correct
MTRN.US	Materion Corporation	20191230	59.21	59.78	58.62	59.26	54313	58.4046	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191230	20.87	20.96	20.82	20.9	37080	20.0852	up	up	correct
MTW.US	The Manitowoc Company Inc	20191230	17.45	17.63	17.31	17.39	166162	17.39	down	down	correct
MTX.US	Minerals Technologies Inc	20191230	57.46	58.45	57.1	57.66	152233	57.2926	up	up	correct
MTZ.US	MasTec Inc	20191230	63.57	64.83	63.11	64.6	542630	64.6	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191230	15.15	15.19	15.08	15.11	29590	13.7579	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191230	13.93	14	13.91	13.92	241166	12.7911	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191230	12.62	12.6233	12.58	12.59	53907	11.5075	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191230	5.43	5.46	5.42	5.43	403916	5.1259
MUH.US	BlackRock MuniHoldings Fund II Inc	20191230	15.3	15.35	15.21	15.22	10295	14.3386	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191230	14.26	14.28	14.18	14.21	91132	13.0593	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191230	14.31	14.34	14.27	14.33	45132	12.9755	up	down	incorrect
MUR.US	Murphy Oil Corporation	20191230	26.63	26.83	26.23	26.33	1879764	24.5191	down	down	correct
MUSA.US	Murphy USA Inc	20191230	119.39	119.48	117.33	117.57	229550	116.5213	down	down	correct
MUX.US	McEwen Mining Inc	20191230	1.22	1.31	1.22	1.3	5474523	1.3	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191230	9.04	9.11	9.04	9.09	124940	8.3179	up	up	correct
MVO.US	MV Oil Trust	20191230	6.4204	6.49	6.38	6.38	29000	4.9638	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20191230	14.85	14.88	14.72	14.72	33480	13.4062	down	down	correct
MWA.US	Mueller Water Products Inc	20191230	11.94	11.95	11.875	11.93	583046	11.5187	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191230	11.69	11.764	11.57	11.62	143976	11.62	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20191230	11.65	11.71	11.65	11.68	32051	11.68	up	up	correct
MXF.US	The Mexico Fund Inc	20191230	13.92	13.9374	13.6	13.66	23498	12.8379	down	down	correct
MXL.US	MaxLinear Inc	20191230	21.4	21.48	20.95	21.32	230455	21.32	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20191230	14.07	14.12	14.01	14.06	90995	12.9875	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20191230	14.71	14.83	14.68	14.75	72860	13.4256	up	down	incorrect
MYE.US	Myers Industries Inc	20191230	16.59	16.87	16.5	16.61	226976	15.5695	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191230	13.5	13.52	13.45	13.52	142998	12.43	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191230	15.16	15.1673	15.1	15.12	53247	13.6714	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191230	13.09	13.1	13.0271	13.029	85666	11.937	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191230	15.58	15.79	14.99	15.65	941749	15.65	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191230	14.89	14.92	14.85	14.87	198283	14.2512	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191230	14.63	14.65	14.59	14.61	287148	13.9525	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191230	14.19	14.25	14.13	14.2	94083	13.6106	up	up	correct
NAT.US	Nordic American Tankers Limited	20191230	4.81	4.98	4.81	4.86	2132436	4.2467	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191230	13.48	13.555	13.36	13.36	29824	12.8587	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191230	21.55	21.71	21.47	21.71	60070	19.5367	up	up	correct
NBHC.US	National Bank Holdings Corporation	20191230	35.44	35.48	35.13	35.3	159863	33.6454	down	down	correct
NBR.US	Nabors Industries Ltd	20191230	2.99	3.065	2.86	2.87	207504	140.2386	down	down	correct
NC.US	NACCO Industries Inc	20191230	46.13	47.05	45.803	46.28	12833	43.7017	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191230	10.51	10.57	10.48	10.57	24181	9.9588	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191230	59.1	59.11	58.25	58.59	609665	58.59	down	down	correct
NCR.US	NCR Corporation	20191230	34.97	35.13	34.77	35.01	449003	35.01	up	up	correct
NCV.US	PA	20191230	26.28	26.28	26.2327	26.2327	951	23.788	down	down	correct
NCZ.US	PA	20191230	25.8099	25.8672	25.8	25.84	4738	25.1517	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191230	4.36	4.375	4.25	4.27	223237	32.2473	down	down	correct
NEA.US	Nuveen AMT	20191230	14.32	14.35	14.29	14.35	356576	13.7235	up	up	correct
NEM.US	Newmont Corporation	20191230	42.82	43.885	42.82	43.75	5950727	41.4467	up	up	correct
NEP.US	NextEra Energy Partners LP	20191230	52.33	52.64	52.13	52.51	197614	48.9014	up	up	correct
NET.US	Cloudflare Inc	20191230	16.7	17.24	16.2	17.21	890513	17.21	up	up	correct
NETI.US	Eneti Inc	20191230	6.19	6.43	6.19	6.31	21446	61.7324	up	down	incorrect
NEU.US	NewMarket Corporation	20191230	483.89	488.81	482.2	487.93	29528	467.2395	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191230	14.87	14.94	14.83	14.89	39101	13.9869	up	up	correct
NEW.US	Puxin Limited	20191230	8.92	9.1	8.45	8.62	279230	8.62	down	down	correct
NEWR.US	New Relic Inc	20191230	66.52	66.67	63.89	65.15	671415	65.15	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20191230	6.56	6.7	6.46	6.69	1287355	6.69	up	up	correct
NEXA.US	Nexa Resources S.A	20191230	8.22	8.34	8.11	8.15	35340	7.3159	down	down	correct
NFG.US	National Fuel Gas Company	20191230	46.44	46.562	45.871	45.96	431417	42.828	down	down	correct
NFH.US	WS	20191230	10	10	9.85	9.905	121341	8.3447	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191230	13.02	13.02	12.88	12.94	218324	11.2195	down	down	correct
NGG.US	National Grid plc	20191230	62.82	62.85	62.52	62.65	274101	56.4589	down	down	correct
NGL.US	PC	20191230	25.24	25.6499	25.24	25.6	27131	20.8804	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191230	11.97	12.4	11.97	12.31	31324	12.31	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191230	10.08	10.12	9.915	9.97	62142	8.4257	down	down	correct
NGVT.US	Ingevity Corporation	20191230	86.97	87.48	86.22	86.37	172588	86.37	down	down	correct
NHI.US	National Health Investors Inc	20191230	81.17	81.31	80.48	81.31	181323	72.2732	up	down	incorrect
NI.US	PB	20191230	27.96	27.96	27.69	27.93	18031	24.8339	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191230	13.89	13.96	13.83	13.95	49649	13.4281	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191230	22.84	22.8626	22.62	22.66	46453	18.9496	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20191230	10.5199	10.52	10.47	10.4976	8866	10.166	down	down	correct
NINE.US	Nine Energy Service Inc	20191230	7.7	7.89	7.59	7.67	116561	7.67	down	down	correct
NIO.US	NIO Inc	20191230	2.92	4.87	2.88	3.72	433831851	3.72	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191230	13.95	13.95	13.88	13.91	11295	13.4388	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20191230	43.75	44.2	43.69	44.16	345755	40.9162	up	up	correct
NKE.US	NIKE Inc	20191230	101.54	101.61	100.46	100.8	3496131	99.1032	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191230	12.57	12.71	12.5	12.5	36201	12.0117	down	down	correct
NKX.US	Nuveen California AMT	20191230	15.22	15.25	15.2	15.2	70528	14.5794	down	down	correct
NL.US	NL Industries Inc	20191230	3.88	4.08	3.88	4.06	32768	3.7594	up	up	correct
NLS.US	Nautilus Inc	20191230	1.69	1.7188	1.65	1.68	216440	1.68	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20191230	20.18	20.325	20.03	20.1	3167411	19.6066	down	down	correct
NLY.US	PI	20191230	25.86	26	25.86	25.935	43075	22.993	up	up	correct
NM.US	PH	20191230	7.89	7.93	7.8525	7.8925	500	7.8925	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191230	15.35	15.36	15.28	15.28	56100	13.753	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20191230	0.1545	0.1557	0.1545	0.1557	2290	1.557	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20191230	11.41	11.41	11.26	11.26	7075	10.9013	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191230	18.35	18.85	18.31	18.32	87777	16.7276	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20191230	8.25	8.25	8	8	1199	8	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20191230	7.89	7.93	7.8525	7.8925	500	7.8925	up	up	correct
NMR.US	Nomura Holdings Inc	20191230	5.17	5.17	5.1302	5.15	67235	4.7779	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191230	14.55	14.55	14.55	14.55	358	13.9714
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191230	14.24	14.3248	14.23	14.3	3614	13.7931	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191230	14.21	14.21	14.17	14.19	263237	13.4475	down	down	correct
NNI.US	Nelnet Inc	20191230	58.52	58.705	57.915	57.99	98201	56.5408	down	down	correct
NNN.US	National Retail Properties Inc	20191230	52.81	53.24	52.76	53.02	756060	47.8522	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191230	10.5	10.5	10.335	10.43	9998	6.4846	down	down	correct
NOA.US	North American Construction Group Ltd	20191230	12.23	12.3	12.0805	12.15	69445	11.8524	down	down	correct
NOAH.US	Noah Holdings Limited	20191230	35.59	35.87	35.275	35.4	92167	35.4	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20191230	347.7	350.75	346.89	349.07	575521	338.7366	up	up	correct
NOK.US	Nokia Corporation	20191230	3.65	3.72	3.63	3.69	27046770	3.69	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191230	14.28	14.28	14.26	14.26	1027	13.755	down	down	correct
NOMD.US	Nomad Foods Limited	20191230	21.95	22.15	21.9	22.08	522237	22.08	up	up	correct
NOV.US	NOV Inc	20191230	24.98	25.54	24.98	25.22	2237199	24.9927	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191230	11.74	12.04	11.7	11.9	401200	11.9	up	up	correct
NOW.US	ServiceNow Inc	20191230	286.28	286.42	277.75	282.81	1406259	282.81	down	down	correct
NP.US	Neenah Inc	20191230	70.54	71.25	70.06	70.74	47726	65.7883	up	up	correct
NPK.US	National Presto Industries Inc	20191230	88.95	89.26	88.05	88.61	31053	77.8939	down	down	correct
NPO.US	EnPro Industries Inc	20191230	66.65	67.05	66.11	66.54	121350	64.5466	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191230	8.72	8.79	8.645	8.76	371445	8.76	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191230	14.4958	14.57	14.48	14.56	18594	14.0508	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191230	14.22	14.22	14.16	14.2	57797	13.5101	down	down	correct
NR.US	Newpark Resources Inc	20191230	6.08	6.2829	6.075	6.13	456346	6.13	up	down	incorrect
NRG.US	NRG Energy Inc	20191230	39.12	39.295	39.01	39.23	1431039	36.651	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191230	16.8	16.9	16.47	16.63	712582	13.7822	down	down	correct
NRK.US	Nuveen New York AMT	20191230	13.55	13.58	13.54	13.5607	57308	13.0048	up	up	correct
NRP.US	Natural Resource Partners L.P	20191230	20.01	20.195	19.585	19.9	42853	16.7199	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20191230	5.8	5.9299	5.71	5.91	50962	5.0877	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191230	27.17	27.477	27.17	27.46	28300	24.8209	up	up	correct
NS.US	PC	20191230	25.04	25.0488	24.99	25.01	13619	20.5595	down	down	correct
NSA.US	PA	20191230	32.94	33.17	32.65	32.99	190340	30.6006	up	up	correct
NSC.US	Norfolk Southern Corporation	20191230	195.2	195.5	192.71	193.61	755163	187.0011	down	down	correct
NSCO.US	WS	20191230	4.05	4.41	4.05	4.3	77855	2.6258	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20191230	5.97	6	5.94	5.94	2693016	5.12	down	down	correct
NSP.US	Insperity Inc	20191230	86.67	86.89	85.3901	86.11	311015	81.2152	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191230	36.9	37.17	36.79	37.06	88664	33.0622	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191230	11.18	11.18	10.8241	10.86	1326295	96.7257	down	down	correct
NTP.US	Nam Tai Property Inc	20191230	8.41	8.48	8.36	8.41	10176	8.41
NTR.US	Nutrien Ltd	20191230	47.74	47.99	47.31	47.37	1013892	44.0596	down	down	correct
NTZ.US	Natuzzi S.p.A	20191230	1.69	1.69	1.5	1.5424	38756	1.5424	down	down	correct
NUE.US	Nucor Corporation	20191230	56.37	56.46	55.85	56.08	1262533	53.2377	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191230	15.4	15.47	15.3731	15.42	13418	14.8129	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20191230	40.6	40.73	40.23	40.52	226742	37.8206	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20191230	10.64	10.64	10.58	10.59	304691	10.2576	down	up	incorrect
NUW.US	Nuveen AMT	20191230	16.31	16.3589	16.24	16.29	48966	15.674	down	down	correct
NVG.US	Nuveen AMT	20191230	16.64	16.65	16.595	16.65	199245	15.7715	up	up	correct
NVGS.US	Navigator Holdings Ltd	20191230	13.22	13.22	13.02	13.09	62151	13.09	down	down	correct
NVR.US	NVR Inc	20191230	3814.9	3834.89	3786.99	3823	13233	3823	up	up	correct
NVRO.US	Nevro Corp	20191230	115.96	117.25	114.62	117.02	284346	117.02	up	up	correct
NVS.US	Novartis AG	20191230	95.51	95.53	94.46	94.55	884022	87.7192	down	up	incorrect
NVST.US	Envista Holdings Corporation	20191230	29.9	29.98	29.22	29.28	2890829	29.28	down	down	correct
NVT.US	nVent Electric plc	20191230	25.68	25.73	25.4	25.61	963019	24.1306	down	down	correct
NVTA.US	Invitae Corporation	20191230	16.11	16.19	15.24	15.44	1412329	15.44	down	down	correct
NWG.US	NatWest Group plc	20191230	6.4	6.41	6.35	6.36	1095036	5.7735	down	down	correct
NWN.US	Northwest Natural Holding Company	20191230	72.3	73.13	72.09	73.09	157843	68.0137	up	up	correct
NX.US	Quanex Building Products Corporation	20191230	17.3	17.39	17.04	17.09	281408	16.5198	down	down	correct
NXC.US	Nuveen California Select Tax	20191230	16.41	16.69	16.32	16.52	6446	15.4548	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191230	14.6	14.63	14.5776	14.6	43634	13.9375
NXN.US	Nuveen New York Select Tax	20191230	14.14	14.28	14.14	14.16	4112	13.26	up	up	correct
NXP.US	Nuveen Select Tax	20191230	16.5	16.6	16.3	16.31	59336	15.2758	down	down	correct
NXQ.US	Nuveen Select Tax	20191230	15.2	15.2321	15.09	15.12	25890	14.1552	down	down	correct
NXR.US	Nuveen Select Tax	20191230	16.38	16.389	16.24	16.24	21033	15.1907	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20191230	42.49	42.74	42.31	42.38	172248	39.9806	down	down	correct
NYCB.US	PU	20191230	50.37	50.69	50.37	50.69	5364	50.69	up	up	correct
NYT.US	The New York Times Company	20191230	32	32.28	31.86	32.15	1129679	31.7729	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191230	16.3	16.36	16.29	16.35	220425	15.5931	up	up	correct
O.US	Realty Income Corporation	20191230	72.98	73.55	72.975	73.25	1500912	67.098	up	up	correct
OAK.US	PB	20191230	27.2417	27.2417	27.1412	27.2	3322	24.074	down	down	correct
OC.US	Owens Corning	20191230	65.24	65.26	64.71	64.75	348178	62.9964	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20191230	10.04	10.13	9.94	10.05	228526	10.05	up	up	correct
OCN.US	Ocwen Financial Corporation	20191230	1.38	1.4	1.37	1.37	281003	20.55	down	up	incorrect
ODC.US	Oil	20191230	36.85	37.3464	36.33	36.5	5839	34.4248	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20191230	19.39	19.53	19.06	19.09	348951	18.8147	down	down	correct
OFC.US	Corporate Office Properties Trust	20191230	29.05	29.39	28.95	29.39	562963	27.2427	up	up	correct
OFG.US	OFG Bancorp	20191230	23.53	23.65	23.4	23.54	240198	22.7707	up	up	correct
OGE.US	OGE Energy Corp	20191230	43.93	44.32	43.81	44.26	531174	40.2014	up	up	correct
OGS.US	ONE Gas Inc	20191230	92.21	93.06	92.2027	92.94	180533	87.6535	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191230	41.69	41.79	41.4	41.75	1046835	35.5952	up	up	correct
OI.US	O	20191230	11.92	12.09	11.78	11.83	1929589	11.7811	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191230	7.85	7.87	7.8129	7.85	62078	7.1157
OIBR.US	C	20191230	0.86	0.87	0.84	0.86	69269600	0.86
OII.US	Oceaneering International Inc	20191230	14.86	15.09	14.83	14.9	1018860	14.9	up	up	correct
OIS.US	Oil States International Inc	20191230	16.49	17.02	16.49	16.84	470769	16.84	up	up	correct
OKE.US	ONEOK Inc	20191230	75.67	76.23	75.12	75.42	1151165	62.8894	down	up	incorrect
OLN.US	Olin Corporation	20191230	17.25	17.41	17.18	17.19	1279875	15.9325	down	down	correct
OLP.US	One Liberty Properties Inc	20191230	27.23	27.47	27.14	27.42	28770	23.3312	up	up	correct
OMC.US	Omnicom Group Inc	20191230	81.23	81.3116	80.71	80.91	767077	74.6546	down	down	correct
OMF.US	OneMain Holdings Inc	20191230	42.76	42.8	42.26	42.4	392700	30.2828	down	up	incorrect
OMI.US	Owens & Minor Inc	20191230	5.08	5.22	4.97	5.05	1652170	5.0427	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20191230	6.67	6.77	6.66	6.68	64000	6.68	up	down	incorrect
ONTO.US	Onto Innovation Inc	20191230	36.36	36.75	35.99	36.42	217365	36.42	up	down	incorrect
OOMA.US	Ooma Inc	20191230	13.31	13.31	13.01	13.03	63716	13.03	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191230	27.8	28	27.6	27.64	43003	25.402	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20191230	9.6	9.76	9.55	9.74	755621	9.4864	up	up	correct
ORA.US	Ormat Technologies Inc	20191230	75.33	75.46	74.525	75.14	108142	74.1773	down	up	incorrect
ORAN.US	Orange S.A	20191230	14.78	14.79	14.64	14.64	598831	12.7752	down	down	correct
ORC.US	Orchid Island Capital Inc	20191230	5.94	5.95	5.83	5.84	672327	4.3456	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191230	19.13	19.19	18.06	18.17	175456	14.9879	down	down	correct
ORCL.US	Oracle Corporation	20191230	53.4	53.49	52.62	52.7	5936134	51.003	down	down	correct
ORI.US	Old Republic International Corporation	20191230	22.27	22.32	22.2	22.31	827422	18.3154	up	up	correct
ORN.US	Orion Group Holdings Inc	20191230	5	5.1557	4.97	5.08	43110	5.08	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20191230	2.38	2.49	2.37	2.38	216721	2.38
OSK.US	Oshkosh Corporation	20191230	95.06	95.31	94.5167	94.71	475307	92.0367	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20191230	26.69	26.9	26.64	26.88	520900	26.2948	up	up	correct
OVV.US	Ovintiv Inc	20191230	4.64	4.73	4.6	4.64	2208306	21.4941
OXM.US	Oxford Industries Inc	20191230	75.92	76.41	75.53	75.73	59531	72.8245	down	down	correct
OXY.US	Occidental Petroleum Corporation	20191230	40.25	41.118	40.16	40.7	10494209	39.3656	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191230	120.55	120.8	118.51	119.02	44362	115.1071	down	down	correct
PACK.US	Ranpak Holdings Corp	20191230	8.305	8.305	7.91	8.2	187089	8.2	down	down	correct
PAG.US	Penske Automotive Group Inc	20191230	50.61	50.75	50.04	50.27	183629	48.4649	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191230	34.31	34.38	32.53	33.25	2686576	33.25	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191230	15.59	15.69	15.59	15.59	12464	14.4415
PAM.US	Pampa Energía S.A	20191230	16.84	17.02	16.25	16.79	445949	16.79	down	up	incorrect
PAR.US	PAR Technology Corporation	20191230	30.91	31.27	30.43	31.02	216635	31.02	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191230	23.66	23.68	23.23	23.35	285439	23.35	down	down	correct
PAYC.US	Paycom Software Inc	20191230	267.98	268.79	256.045	262.42	483281	262.42	down	down	correct
PB.US	Prosperity Bancshares Inc	20191230	72.09	72.36	71.65	72.01	437953	67.7828	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191230	36.98	37.05	36.69	36.8	648198	32.0482	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191230	26.31	26.455	26.3	26.3	14044	23.0039	down	down	correct
PBF.US	PBF Energy Inc	20191230	31	31.64	31	31.07	638799	30.7318	up	up	correct
PBFX.US	PBF Logistics LP	20191230	20.6	20.6613	20.42	20.46	43461	16.6919	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191230	40.67	41.38	40.67	41.12	267017	41.12	up	down	incorrect
PBI.US	Pitney Bowes Inc	20191230	3.95	4	3.87	3.9	2958265	3.6174	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191230	16.09	16.11	15.88	15.9	9106301	12.7781	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20191230	15.15	15.16	14.96	14.96	6118768	13.1717	down	down	correct
PBT.US	Permian Basin Royalty Trust	20191230	4.01	4.07	3.93	3.95	354086	3.5253	down	down	correct
PBY.US	Prospect Capital Corporation	20191230	25.7794	25.94	25.7794	25.94	4000	23.6383	up	up	correct
PCF.US	High Income Securities Fund	20191230	9.01	9.01	8.93	8.95	20819	7.1699	down	up	incorrect
PCG.US	PG&E Corporation	20191230	10.25	10.88	10.1	10.8	12746730	10.8	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191230	25.1	25.15	25.05	25.05	335675	20.5597	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191230	10.04	10.15	10.02	10.11	55364	9.2957	up	up	correct
PCM.US	PCM Fund Inc	20191230	11.43	11.49	11.43	11.49	24062	9.6068	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191230	18.96	19.03	18.92	19.03	68605	16.282	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191230	19.8	19.86	19.75	19.82	68393	19.0007	up	up	correct
PD.US	PagerDuty Inc	20191230	23.26	23.64	22.75	23.47	649209	23.47	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191230	32.56	32.75	32.4	32.47	183360	26.7148	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191230	22.01	22.12	21.89	22.1	566261	20.1238	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191230	1.41	1.46	1.37	1.38	72257	27.6	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20191230	17.94	18	17.8	17.83	68448	15.3213	down	down	correct
PEAK.US	Healthpeak Properties Inc	20191230	33.84	34.11	33.82	34.06	1733826	31.2191	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20191230	58.46	58.705	58.43	58.67	2332549	54.7154	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191230	5.17	5.27	5.11	5.19	943673	4.6917	up	down	incorrect
PEN.US	Penumbra Inc	20191230	164.07	164.8517	162.2	163.51	212803	163.51	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191230	16.59	16.69	16.32	16.36	183742	14.5049	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191230	15.26	15.64	15.11	15.36	61705	13.5979	up	up	correct
PFE.US	Pfizer Inc	20191230	39.3	39.42	38.89	38.91	10963330	34.1334	down	down	correct
PFGC.US	Performance Food Group Company	20191230	51	51.6	50.77	51.51	425274	51.51	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20191230	11.76	11.78	11.73	11.78	78968	9.7318	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191230	10.55	10.58	10.52	10.58	151521	8.7278	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191230	12.15	12.1952	12.15	12.18	9877	10.6716	up	up	correct
PFS.US	Provident Financial Services Inc	20191230	24.68	24.925	24.59	24.74	135457	22.3519	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20191230	33.9	33.95	33.41	33.44	178644	32.5886	down	down	correct
PG.US	The Procter & Gamble Company	20191230	125.76	125.98	124.14	124.47	3884445	118.4914	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191230	11.83	11.955	11.73	11.91	85049	9.9615	up	down	incorrect
PGR.US	The Progressive Corporation	20191230	72.22	72.35	71.86	72.32	1298765	65.3945	up	up	correct
PGRE.US	Paramount Group Inc	20191230	13.84	13.93	13.75	13.8	948997	12.895	down	down	correct
PGTI.US	PGT Innovations Inc	20191230	14.79	14.97	14.66	14.79	193406	14.79
PGZ.US	Principal Real Estate Income Fund	20191230	20.64	21.1	20.64	21.08	57354	17.8893	up	down	incorrect
PH.US	Parker	20191230	207	207	205.3	205.76	360133	199.4483	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20191230	10.81	10.99	10.81	10.83	209875	9.4681	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20191230	49.23	49.25	48.75	48.78	213950	45.9473	down	down	correct
PHI.US	PLDT Inc	20191230	19.94	20.315	19.9	20.22	107880	17.7015	up	down	incorrect
PHK.US	PIMCO High Income Fund	20191230	7.51	7.52	7.49	7.5	832085	6.1567	down	up	incorrect
PHM.US	PulteGroup Inc	20191230	38.7	38.86	38.4	38.8	1625898	37.8911	up	down	incorrect
PHR.US	Phreesia Inc	20191230	26.47	26.59	25.9	26.38	253045	26.38	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20191230	9.42	9.68	9.361	9.49	259945	7.9029	up	up	correct
PHX.US	PHX Minerals Inc	20191230	11.17	11.17	10.6	10.79	45624	10.4413	down	down	correct
PII.US	Polaris Inc	20191230	101.35	103.05	100.97	101.93	324110	97.2296	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20191230	4.78	4.81	4.75	4.75	87274	4.0975	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20191230	18.8	19.0315	18.8	18.9	8575	16.7202	up	up	correct
PING.US	Ping Identity Holding Corp	20191230	24.66	24.78	23.5617	24.77	572134	24.77	up	up	correct
PINS.US	Pinterest Inc	20191230	18.5	18.68	18.04	18.11	5480745	18.11	down	up	incorrect
PIPR.US	Piper Sandler Companies	20191230	79.54	80.5	79.16	79.52	49200	73.9082	down	down	correct
PJT.US	PJT Partners Inc	20191230	45	45.14	44.65	44.9	55259	42.937	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191230	25.9	26.03	25.725	25.85	1342353	24.4297	down	down	correct
PKE.US	Park Aerospace Corp	20191230	16.23	16.29	16.11	16.25	65421	14.4124	up	up	correct
PKG.US	Packaging Corporation of America	20191230	111.68	112.03	111.065	111.72	409334	105.1525	up	down	incorrect
PKI.US	PerkinElmer Inc	20191230	97.09	97.1	96.305	96.66	228466	96.2124	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191230	27.6	27.69	27.55	27.6	38124	22.9887
PKX.US	POSCO	20191230	51.18	51.19	50.56	50.64	166272	48.3368	down	up	incorrect
PLAN.US	Anaplan Inc	20191230	52.4	52.54	50.25	51.25	2198653	51.25	down	down	correct
PLD.US	Prologis Inc	20191230	88.5	88.99	88.25	88.86	1374004	84.878	up	up	correct
PLNT.US	Planet Fitness Inc	20191230	75.47	75.7899	74.15	74.19	651600	74.19	down	down	correct
PLOW.US	Douglas Dynamics Inc	20191230	55.46	55.98	55.22	55.51	159132	52.2516	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20191230	18.15	18.15	17.86	18.02	56130	16.1484	down	down	correct
PM.US	Philip Morris International Inc	20191230	86.39	86.67	85.52	85.7	2568934	76.4021	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20191230	15.03	15.11	15	15.0897	78722	14.3521	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191230	15.87	15.9	15.8	15.83	89929	15.0869	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20191230	7.98	8.005	7.94	7.99	86083	7.2582	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191230	13.15	13.21	13.12	13.14	64152	11.8346	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20191230	22.85	22.87	22.2	22.27	1755613	18.8425	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191230	12.53	12.64	12.49	12.56	83843	12.0017	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20191230	161.59	161.79	159.88	160.02	1401139	149.6184	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20191230	14.02	14.02	13.9868	13.9868	2191	13.4134	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20191230	11.9	12.12	11.878	12.1	22835	11.6026	up	up	correct
PNM.US	PNM Resources Inc	20191230	50.31	50.66	50.16	50.56	220986	47.9481	up	up	correct
PNR.US	Pentair plc	20191230	45.89	46	45.54	45.82	650684	44.4411	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20191230	88.63	89.26	88.61	89.25	553228	82.2837	up	up	correct
POLY.US	Plantronics Inc	20191230	26.88	27.22	26.5	26.89	380315	26.6056	up	down	incorrect
POR.US	Portland General Electric Company	20191230	55.41	55.83	55.36	55.81	405877	51.7717	up	down	incorrect
POST.US	Post Holdings Inc	20191230	109.03	109.48	108.4275	109.05	257850	109.05	up	up	correct
PPG.US	PPG Industries Inc	20191230	133.19	133.52	132.8	132.92	479257	128.6189	down	down	correct
PPL.US	PPL Corporation	20191230	35.52	35.7	35.43	35.67	2308308	31.847	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20191230	5.45	5.48	5.44	5.44	209302	4.6572	down	down	correct
PRA.US	ProAssurance Corporation	20191230	35.95	36.13	35.75	35.93	239661	34.8722	down	down	correct
PRG.US	PROG Holdings Inc	20191230	56.307	57.0264	55.3277	56.8266	524079	48.009	up	up	correct
PRGO.US	Perrigo Company plc	20191230	51.79	52.04	51.35	51.52	528086	49.4886	down	down	correct
PRI.US	Primerica Inc	20191230	131.32	131.46	130	130.55	157651	127.3092	down	up	incorrect
PRLB.US	Proto Labs Inc	20191230	101.6	102.355	100.13	101.18	169230	101.18	down	down	correct
PRMW.US	Primo Water Corporation	20191230	13.47	13.625	13.45	13.49	744160	13.0791	up	down	incorrect
PRO.US	PROS Holdings Inc	20191230	61.45	61.45	59.94	61.12	210466	61.12	down	up	incorrect
PRS.US	Prudential Financial Inc	20191230	27.31	27.35	27.19	27.3	30420	24.6416	down	up	incorrect
PRT.US	PermRock Royalty Trust	20191230	5.76	5.9	5.55	5.555	224669	4.8821	down	down	correct
PRTY.US	Party City Holdco Inc	20191230	2.17	2.25	2.14	2.22	3551624	2.22	up	up	correct
PRU.US	Prudential Financial Inc	20191230	93.65	93.65	92.79	92.88	852133	83.2943	down	up	incorrect
PSA.US	Public Storage	20191230	211.19	212.09	209.84	211.21	621802	197.8365	up	up	correct
PSB.US	PZ	20191230	24.79	24.81	24.71	24.8	82455	22.8272	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191230	31.07	31.23	31	31.14	25467	26.4868	up	up	correct
PSN.US	Parsons Corporation	20191230	41.15	41.5603	40.785	41.43	185624	41.43	up	up	correct
PSO.US	Pearson plc	20191230	8.46	8.515	8.43	8.46	178017	7.9404
PSTG.US	Pure Storage Inc	20191230	17.2	17.25	16.75	16.93	2161676	16.93	down	down	correct
PSTL.US	Postal Realty Trust Inc	20191230	17.02	17.02	16.73	16.8	2500	15.2509	down	down	correct
PSX.US	Phillips 66	20191230	110.5	111.25	110.13	110.37	1712035	100.0088	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20191230	62.63	62.9	61.88	62.2	556427	50.8258	down	down	correct
PTR.US	PetroChina Company Limited	20191230	50.16	50.25	49.56	49.57	67619	42.9813	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191230	18.95	18.97	18.9	18.92	268268	15.8898	down	up	incorrect
PUK.US	Prudential plc	20191230	37.98	38.08	37.75	37.77	355406	35.448	down	down	correct
PUKPRA.US	PUKPRA	20191230	27.15	27.4	27.15	27.4	8587	25.0637	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20191230	11.05	11.31	11.02	11.15	851063	11.15	up	down	incorrect
PVG.US	Pretium Resources Inc	20191230	11.02	11.36	10.99	11.27	1214331	11.27	up	up	correct
PVH.US	PVH Corp	20191230	104.08	105.08	103.14	104.01	356884	103.86	down	down	correct
PVL.US	Permianville Royalty Trust	20191230	1.94	1.96	1.86	1.89	149925	1.6428	down	down	correct
PWR.US	Quanta Services Inc	20191230	40.73	41.1	40.72	40.88	556734	40.5644	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20191230	150.9	152.2	150.25	150.87	1228637	141.7405	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191230	9.59	9.62	9.576	9.59	8900	9.1846
PYS.US	PPlus Trust Series RRD	20191230	20.15	21.95	20.15	20.1585	58345	17.0898	up	up	correct
PYT.US	PPLUS Trust Series GSC	20191230	23.13	23.13	23.13	23.13	80	21.8559
PZC.US	PIMCO California Municipal Income Fund III	20191230	11.5	11.56	11.45	11.465	28941	10.9828	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20191230	8.48	8.58	8.41	8.52	36636	7.6498	up	up	correct
QD.US	Qudian Inc	20191230	4.61	4.65	4.55	4.57	2524542	4.57	down	down	correct
QGEN.US	QIAGEN N.V	20191230	33.64	33.87	33.3339	33.65	3727333	33.65	up	up	correct
QSR.US	Restaurant Brands International Inc	20191230	64.64	64.64	63.49	63.98	2653690	59.4673	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20191230	82.45	82.45	80.56	81.03	292684	81.03	down	down	correct
QUOT.US	Quotient Technology Inc	20191230	9.75	9.77	9.5	9.52	586122	9.52	down	down	correct
QVCC.US	QVCC	20191230	26.1	26.1	25.9	25.97	350000	23.2311	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191230	26.1	26.3	26.03	26.24	31452	23.1098	up	up	correct
R.US	Ryder System Inc	20191230	53.91	54.44	53.5824	53.79	467218	49.3863	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191230	21.53	21.53	21.21	21.3	518327	16.6044	down	down	correct
RACE.US	Ferrari N.V	20191230	167.72	167.72	165.22	165.3	257359	163.2346	down	down	correct
RAD.US	Rite Aid Corporation	20191230	18.8	19.17	15.895	15.99	23163850	15.99	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20191230	48.8	48.8	47.685	47.75	419076	47.75	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191230	43.28	43.28	42.97	43.06	255084	41.726	down	down	correct
RBC.US	Regal Beloit Corporation	20191230	85.53	86.03	85.205	85.58	100268	83.7971	up	down	incorrect
RC.US	Ready Capital Corporation	20191230	15.4	15.45	15.31	15.35	382053	12.2982	down	down	correct
RCB.US	Ready Capital Corporation	20191230	26.65	26.74	26.519	26.64	10500	25.2392	down	down	correct
RCF.US	UN	20191230	46.25	47.45	45.5	47.15	1211822	47.15	up	up	correct
RCI.US	Rogers Communications Inc	20191230	49.48	49.6105	49.29	49.41	239786	45.3511	down	down	correct
RCL.US	Royal Caribbean Group	20191230	133.72	133.72	132.715	133.35	803770	132.0394	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20191230	9.12	9.12	9.06	9.11	92706	7.636	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20191230	10.72	10.74	9.71	9.85	166339	9.85	down	down	correct
RDN.US	Radian Group Inc	20191230	25.28	25.4506	25.11	25.11	625714	23.8083	down	up	incorrect
RDS.US	B	20191230	59.95	60.04	59.55	59.63	1688712	56.7269	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20191230	40.62	41.01	40.62	40.75	70377	40.0856	up	up	correct
RE.US	Everest Re Group Ltd	20191230	276.68	278.19	275.12	277.45	202412	263.4609	up	up	correct
RELX.US	RELX PLC	20191230	25.28	25.31	25.08	25.14	178124	23.873	down	down	correct
RENN.US	Renren Inc	20191230	0.8	0.8	0.75	0.7697	70113	2.3091	down	down	correct
RES.US	RPC Inc	20191230	5.06	5.25	5.06	5.21	1272586	5.21	up	up	correct
REV.US	Revlon Inc	20191230	22.11	22.135	21.53	21.91	67545	21.91	down	down	correct
REVG.US	REV Group Inc	20191230	12.51	12.66	12.36	12.4	134525	12.1354	down	down	correct
REX.US	REX American Resources Corporation	20191230	82.67	83.345	82.03	82.46	34336	82.46	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191230	45.37	45.37	44.92	45.25	324598	43.7857	down	down	correct
REZI.US	Resideo Technologies Inc	20191230	11.75	11.93	11.65	11.74	1080260	11.74	down	down	correct
RF.US	Regions Financial Corporation	20191230	17.27	17.3	17.09	17.12	5555766	15.8586	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191230	14.31	14.47	14.3	14.38	70678	12.338	up	up	correct
RFL.US	Rafael Holdings Inc	20191230	18.19	18.19	17.57	17.89	15508	17.89	down	down	correct
RFP.US	Resolute Forest Products Inc	20191230	4.14	4.25	4.06	4.1	521290	3.8001	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20191230	162.35	162.57	161.62	162.15	187396	154.1382	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20191230	46.5	47.08	46.44	46.71	97579	41.1142	up	up	correct
RGS.US	Regis Corporation	20191230	17.93	18.08	17.79	17.98	137063	17.98	up	up	correct
RGT.US	Royce Global Value Trust Inc	20191230	11.69	11.71	11.6	11.6	13793	9.0149	down	down	correct
RH.US	RH	20191230	214.47	215.9	209.26	211.96	1322495	211.96	down	up	incorrect
RHI.US	Robert Half International Inc	20191230	62.33	63.05	62.15	62.88	684488	60.4117	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20191230	86.46	86.85	85.89	86.72	207559	84.3621	up	up	correct
RIG.US	Transocean Ltd	20191230	6.64	7.09	6.63	6.8	22479301	6.8	up	down	incorrect
RIO.US	Rio Tinto Group	20191230	59.32	59.49	59.12	59.17	800395	49.1797	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20191230	16.35	16.38	16.3	16.3	67964	12.3991	down	down	correct
RJF.US	Raymond James Financial Inc	20191230	90.78	90.79	89.8	90.07	377206	58.0695	down	up	incorrect
RL.US	Ralph Lauren Corporation	20191230	117.56	118.06	116.48	116.58	507183	113.3842	down	down	correct
RLGY.US	Realogy Holdings Corp	20191230	9.62	9.69	9.24	9.5	1756100	9.5	down	down	correct
RLI.US	RLI Corp	20191230	89.88	90.32	89.33	90.15	111048	85.9135	up	up	correct
RLJ.US	RLJ Lodging Trust	20191230	17.85	17.92	17.75	17.77	801526	17.6603	down	down	correct
RM.US	Regional Management Corp	20191230	29.49	29.905	29.33	29.71	64606	28.881	up	up	correct
RMD.US	ResMed Inc	20191230	156.21	156.69	154.16	154.59	288008	152.208	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191230	22.48	22.48	22.295	22.45	24485	19.5976	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191230	19.4	19.49	19.29	19.35	156600	17.2131	down	down	correct
RMPL.US	P	20191230	26.12	26.12	26.12	26.12	0	26.12
RMT.US	Royce Micro	20191230	8.52	8.54	8.46	8.5	149951	7.3296	down	up	incorrect
RNG.US	RingCentral Inc	20191230	168.64	168.985	164.1	166.78	658941	166.78	down	down	correct
RNGR.US	Ranger Energy Services Inc	20191230	6.6	6.8	6.313	6.4699	27105	6.4699	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191230	23.44	23.67	23.39	23.59	129890	20.6781	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20191230	195.71	196.86	194.91	196.56	114448	193.1374	up	up	correct
ROG.US	Rogers Corporation	20191230	124.98	125.4	124.07	124.7	97936	124.7	down	down	correct
ROK.US	Rockwell Automation Inc	20191230	203.29	204.28	202.67	202.93	336987	196.0501	down	up	incorrect
ROL.US	Rollins Inc	20191230	32.75	33.09	32.52	32.88	1485591	21.5524	up	up	correct
ROP.US	Roper Technologies Inc	20191230	357.3	357.81	353.635	355.58	200897	351.748	down	down	correct
RPM.US	RPM International Inc	20191230	76.12	76.5	75.815	76.17	366756	73.407	up	up	correct
RPT.US	RPT Realty	20191230	14.71	14.81	14.65	14.78	811175	13.7947	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191230	14.79	14.79	14.66	14.72	265539	12.8289	down	down	correct
RRC.US	Range Resources Corporation	20191230	4.55	4.71	4.46	4.63	8031788	4.63	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191230	3.92	3.92	3.67	3.71	601474	3.674	down	up	incorrect
RRX.US	Regal Beloit Corporation	20191230	85.53	86.03	85.205	85.58	100268	83.7971	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191230	120.59	120.83	119.735	120.09	315522	115.2156	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20191230	18.18	18.35	18.15	18.24	19700	14.6166	up	up	correct
RSG.US	Republic Services Inc	20191230	90.11	90.28	89.81	90	697965	86.8449	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191230	150.44	150.8	149.58	149.88	1683294	89.5464	down	down	correct
RVI.US	Retail Value Inc	20191230	6.891	6.9664	6.8722	6.9382	284825	-22.7519	up	down	incorrect
RVLV.US	Revolve Group Inc	20191230	18.9	19.1285	18.28	18.35	1205467	18.35	down	down	correct
RVT.US	Royce Value Trust Inc	20191230	14.79	14.79	14.64	14.7	296430	12.4383	down	down	correct
RWT.US	Redwood Trust Inc	20191230	16.71	16.75	16.49	16.49	719542	14.3321	down	down	correct
RXN.US	Rexnord Corporation	20191230	32.77	32.92	32.57	32.75	313253	32.2592	down	up	incorrect
RY.US	Royal Bank of Canada	20191230	79.29	79.32	78.75	78.99	625450	72.7979	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20191230	3.74	3.845	3.61	3.76	626208	3.76	up	up	correct
RYB.US	RYB Education Inc	20191230	5.5271	5.57	5.45	5.54	15594	5.54	up	up	correct
RYI.US	Ryerson Holding Corporation	20191230	11.72	11.86	11.66	11.74	89075	11.6632	up	up	correct
RYN.US	Rayonier Inc	20191230	32.51	32.72	32.4	32.7	281814	30.4282	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191230	27.87	28.15	27.87	27.97	58740	24.8612	up	up	correct
SA.US	Seabridge Gold Inc	20191230	13.55	13.96	13.53	13.88	437357	13.88	up	up	correct
SAFE.US	Safehold Inc	20191230	39.69	40.2	39.348	39.97	119230	39.1356	up	down	incorrect
SAH.US	Sonic Automotive Inc	20191230	30.55	31.33	30.3624	30.84	292805	30.1545	up	down	incorrect
SAIC.US	Science Applications International Corporation	20191230	88.19	88.38	87.53	87.74	188095	84.6979	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191230	23.97	23.97	23.405	23.6	678818	23.6	down	down	correct
SAM.US	The Boston Beer Company Inc	20191230	378.59	381.965	374.085	379.59	94135	379.59	up	up	correct
SAN.US	Banco Santander S.A	20191230	4.15	4.16	4.13	4.13	6090243	4.07	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191230	7.39	7.5463	7.32	7.53	1904152	7.53	up	down	incorrect
SAP.US	SAP SE	20191230	134.66	134.66	132.97	133.39	257203	129.3675	down	down	correct
SAR.US	Saratoga Investment Corp	20191230	25.08	25.15	24.9	25.04	42393	21.9212	down	down	correct
SAVE.US	Spirit Airlines Inc	20191230	40.62	40.62	39.76	39.8	1438950	39.8	down	down	correct
SB.US	Safe Bulkers Inc	20191230	1.75	1.75	1.7	1.7	300035	1.7	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20191230	252.1	256	250.73	254.75	43157360	254.75	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191230	18.08	18.51	17.95	18.13	937641	18.13	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191230	9.11	9.13	9.09	9.095	28409	8.5901	down	down	correct
SBOW.US	SilverBow Resources Inc	20191230	9.9	10.05	9.8	9.91	25207	9.91	up	up	correct
SBR.US	Sabine Royalty Trust	20191230	40.68	40.916	39.906	40.16	30888	34.147	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191230	15.13	15.24	15	15.07	762269	14.4272	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20191230	9.67	9.87	9.635	9.87	2856417	8.8144	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20191230	23.33	23.42	23.13	23.25	721207	21.8321	down	down	correct
SCCO.US	Southern Copper Corporation	20191230	42.57	42.73	42.28	42.49	329045	39.1157	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20191230	14.97	16.12	14.77	15.53	312410	12.1998	up	down	incorrect
SCE.US	PL	20191230	23.92	23.95	23.73	23.92	19252	23.2741
SCHW.US	The Charles Schwab Corporation	20191230	48.5	48.63	47.74	47.82	5121412	46.4698	down	down	correct
SCI.US	Service Corporation International	20191230	46.12	46.25	45.9	46.15	493262	44.6525	up	up	correct
SCL.US	Stepan Company	20191230	100.15	102	100.01	101.86	90288	99.738	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20191230	14.41	14.44	14.21	14.29	143422	11.7125	down	down	correct
SCPE.US	WS	20191230	0.185	0.19	0.175	0.19	688800	0.19	up	up	correct
SCS.US	Steelcase Inc	20191230	20.5	20.71	20.37	20.65	567247	19.139	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20191230	21.07	22.66	20.72	22.57	424016	19.4229	up	up	correct
SCX.US	The L.S. Starrett Company	20191230	5.75	5.85	5.73	5.85	5613	5.85	up	up	correct
SD.US	SandRidge Energy Inc	20191230	4.11	4.38	4.11	4.27	451162	4.27	up	up	correct
SDRL.US	Seadrill Limited	20191230	19.8	20.9	18.8	20.5	3560231	20.5	up	up	correct
SE.US	Sea Limited	20191230	39.86	40	38.34	39.21	3066250	39.21	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191230	32.22	32.48	31.55	31.61	825926	31.61	down	down	correct
SEDA.US	UN	20191230	0.21	0.215	0.205	0.21	1947500	0.21
SEE.US	Sealed Air Corporation	20191230	39.84	39.875	39.35	39.41	630037	38.2066	down	down	correct
SEM.US	Select Medical Holdings Corporation	20191230	23.11	23.225	22.93	23.06	662962	22.8199	down	down	correct
SF.US	Stifel Financial Corp	20191230	62.04	62.12	61.04	61.3	296238	40.0204	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191230	25.72	25.94	25.69	25.69	34170	24.3853	down	down	correct
SFE.US	Safeguard Scientifics Inc	20191230	11.08	11.09	10.91	10.96	66773	10.96	down	down	correct
SFL.US	SFL Corporation Ltd	20191230	14.56	14.64	14.51	14.52	427491	12.0997	down	down	correct
SFUN.US	Fang Holdings Limited	20191230	2.29	2.83	2.22	2.83	761136	28.3	up	up	correct
SG.US	Sweetgreen Inc.	20191230	8.745	8.75	8.69	8.69	16177	8.69	down	up	incorrect
SGU.US	Star Group L.P	20191230	9.52	9.54	9.42	9.43	34470	8.448	down	down	correct
SHAK.US	Shake Shack Inc	20191230	60.32	60.43	59.24	59.8	905582	59.8	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191230	37.86	37.87	37.441	37.59	104748	35.955	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191230	29.65	29.65	29.15	29.18	57958	25.7784	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20191230	20.24	20.45	19.96	19.96	816914	15.2633	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20191230	13.8	13.975	13.68	13.94	2431001	13.8611	up	up	correct
SHOP.US	Shopify Inc	20191230	408.38	409.32	392.11	396.36	1828188	396.36	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20191230	9.95	9.95	9.95	9.95	0	9.95
SHW.US	The Sherwin	20191230	578.25	580.81	577.18	578.74	231980	189.7192	up	up	correct
SI.US	Silvergate Capital Corporation	20191230	15.61	16.01	15.5	15.95	23600	15.95	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20191230	3.49	3.53	3.46	3.48	2302397	3.3329	down	down	correct
SIG.US	Signet Jewelers Limited	20191230	20.98	22.28	20.71	21.55	2863133	21.1445	up	down	incorrect
SII.US	Sprott Inc	20191230	2.305	2.31	2.243	2.243	26637	21.1579	down	down	correct
SITC.US	SITE Centers Corp	20191230	13.74	13.88	13.71	13.82	1101512	13.1012	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20191230	90.59	91.09	89.83	90.26	136742	90.26	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191230	45.69	46.05	45.29	45.38	735078	44.9287	down	down	correct
SJI.US	South Jersey Industries Inc	20191230	32.14	32.695	32.14	32.66	813470	29.6517	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191230	26.6	26.7	26.3	26.6	30300	24.1841
SJM.US	The J. M. Smucker Company	20191230	103.2	103.65	102.74	103.15	466861	97.0567	down	down	correct
SJR.US	Shaw Communications Inc	20191230	20.13	20.3	20.1	20.22	403914	18.5234	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20191230	2.26	2.34	2.25	2.3	260674	1.9049	up	up	correct
SJW.US	SJW Group	20191230	71.45	71.86	70.79	71.79	86953	68.9806	up	up	correct
SKIL.US	Skillsoft Corp	20191230	10.3	10.3	10.3	10.3	172000	10.3
SKM.US	SK Telecom Co.Ltd	20191230	23.38	23.4	22.97	22.97	280592	36.5559	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20191230	15.07	15.245	14.64	14.7	4859548	13.1253	down	down	correct
SKX.US	Skechers U.S.A. Inc	20191230	43.67	43.86	43.035	43.49	861588	43.49	down	up	incorrect
SKY.US	Skyline Champion Corporation	20191230	31.46	31.56	30.88	31.12	160765	31.12	down	down	correct
SLB.US	Schlumberger Limited	20191230	40.01	40.75	40	40.4	8159958	38.3823	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191230	6.15	6.33	6.06	6.11	1143662	6.0251	down	down	correct
SLF.US	Sun Life Financial Inc	20191230	45.62	45.62	45.28	45.35	394621	41.9087	down	up	incorrect
SLG.US	SL Green Realty Corp	20191230	92.492	92.852	91.742	92.192	351279	79.1683	down	up	incorrect
SM.US	SM Energy Company	20191230	10.95	11.315	10.93	11.1	2293840	10.9526	up	down	incorrect
SMAR.US	Smartsheet Inc	20191230	45	45	43.11	43.73	908488	43.73	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191230	7.41	7.43	7.39	7.41	639879	6.7794
SMG.US	The Scotts Miracle	20191230	106.65	107.1774	105.35	105.8	271911	100.1173	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20191230	13.91	13.99	13.72	13.75	13039	13.75	down	down	correct
SMLP.US	Summit Midstream Partners LP	20191230	3.31	3.32	3.01	3.01	951237	43.4293	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20191230	7.89	7.9	7.7534	7.8	138080	108.2312	down	down	correct
SMP.US	Standard Motor Products Inc	20191230	53.58	53.92	52.96	53.33	52530	51.6652	down	down	correct
SNA.US	Snap	20191230	169.49	169.6	167.87	168.84	176525	160.1706	down	down	correct
SNAP.US	Snap Inc	20191230	16.05	16.17	15.68	15.89	15615250	15.89	down	up	incorrect
SNDR.US	Schneider National Inc	20191230	21.67	21.67	21.34	21.48	629234	19.2213	down	down	correct
SNN.US	Smith & Nephew plc	20191230	48.82	48.83	48.14	48.17	737900	46.2072	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191230	60.09	60.49	59.67	59.68	140698	50.3255	down	up	incorrect
SNV.US	Synovus Financial Corp	20191230	39.08	39.14	38.82	38.93	644564	35.6479	down	down	correct
SNX.US	TD SYNNEX	20191230	128.95	129.81	127.46	128.88	177374	63.7818	down	down	correct
SO.US	The Southern Company	20191230	63.24	63.41	62.93	63.34	2772727	58.2592	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20191230	14.34	14.66	14.34	14.45	279000	12.9298	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20191230	26.33	26.3876	25.99	26.14	17097	23.6684	down	down	correct
SOL.US	ReneSola Ltd	20191230	1.35	1.44	1.35	1.4179	49329	1.4179	up	down	incorrect
SOLN.US	Southern Co	20191230	53.65	53.7	53.35	53.66	67800	46.9672	up	down	incorrect
SON.US	Sonoco Products Company	20191230	61.54	61.72	61.24	61.71	347841	57.9995	up	up	correct
SONY.US	Sony Group Corporation	20191230	67.78	67.79	67.25	67.72	993865	67.2564	down	down	correct
SOR.US	Source Capital Inc	20191230	38.76	38.95	38.61	38.92	29304	33.6044	up	up	correct
SOS.US	SOS Limited	20191230	3.76	3.88	3.4	3.53	313900	3.53	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20191230	10.15	10.15	10.14	10.14	772	10.14	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20191230	63.62	64.37	63.48	63.68	261679	60.5634	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20191230	11.6	11.72	11.08	11.49	4162708	11.49	down	down	correct
SPE.US	Special Opportunities Fund Inc	20191230	14.67	14.8	14.54	14.54	11584	11.7663	down	down	correct
SPG.US	Simon Property Group Inc	20191230	147.6	148.805	146.9	147.59	1070812	131.8186	down	down	correct
SPGI.US	S&P Global Inc	20191230	274.38	274.74	271.01	271.94	539003	267.5983	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20191230	21.92	22.01	21.81	21.81	296429	18.0118	down	down	correct
SPIR.US	Spire Corporation	20191230	0.0004	0.0004	0.0004	0.0004	11700	0.0004
SPLP.US	Steel Partners Holdings L.P	20191230	12.34	12.4062	11.8	11.9844	10801	11.9844	down	down	correct
SPNT.US	SiriusPoint Ltd	20191230	10.5	10.6	10.45	10.51	231702	10.51	up	up	correct
SPOT.US	Spotify Technology S.A	20191230	153.18	153.49	149.67	149.81	1038129	149.81	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20191230	72.94	73.23	72.25	73.06	896223	72.8713	up	up	correct
SPXC.US	SPX Corporation	20191230	50.8	51.28	50.57	50.75	179884	50.75	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191230	16.48	16.48	16.33	16.46	27250	14.4598	down	down	correct
SQ.US	Square Inc	20191230	63.5	63.76	61.55	61.8	6508136	61.8	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191230	26.7555	26.8448	26.1399	26.1499	631679	25.1291	down	down	correct
SQNS.US	Sequans Communications S.A	20191230	2.95	3	2.67	2.99	63131	2.99	up	up	correct
SR.US	Spire Inc	20191230	82.46	83.24	82.382	83.15	220769	77.0339	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20191230	48.5	48.665	48.35	48.51	596743	43.1828	up	up	correct
SRE.US	Sempra	20191230	150.85	151.14	150.15	151.05	1092320	140.8298	up	up	correct
SREA.US	Sempra Energy	20191230	26.69	26.7	26.5826	26.66	69374	23.9391	down	down	correct
SRG.US	Seritage Growth Properties	20191230	39.73	40.01	39.5	39.93	82655	39.93	up	up	correct
SRI.US	Stoneridge Inc	20191230	29.62	29.83	29.3	29.55	318393	29.55	down	down	correct
SRL.US	Scully Royalty Ltd	20191230	11.93	12.24	11.77	12.22	3853	11.3148	up	up	correct
SRLP.US	Sprague Resources LP	20191230	16.64	16.7	16.56	16.68	33736	12.7441	up	up	correct
SRT.US	StarTek Inc	20191230	8.0062	8.02	7.96	7.97	21476	7.97	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191230	9.98	10.09	9.81	9.96	10509	33.7844	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20191230	80.61	80.73	80	80.31	245303	78.6484	down	down	correct
SSL.US	Sasol Limited	20191230	21.99	21.99	21.54	21.63	259707	21.63	down	down	correct
SSTK.US	Shutterstock Inc	20191230	43.25	43.25	42.43	42.75	101345	41.7693	down	down	correct
ST.US	Sensata Technologies Holding plc	20191230	53.78	54.09	53.5201	53.79	505863	53.79	up	up	correct
STAG.US	STAG Industrial Inc	20191230	31.19	31.24	31.0111	31.16	632774	28.6309	down	down	correct
STAR.US	PI	20191230	25.45	25.53	25.2	25.25	9240	21.6937	down	down	correct
STC.US	Stewart Information Services Corporation	20191230	41.29	41.445	40.8	40.97	200032	38.77	down	down	correct
STE.US	STERIS plc	20191230	152.12	152.94	151.42	151.94	600516	149.3301	down	down	correct
STG.US	Sunlands Technology Group	20191230	2.68	2.7	2.67	2.69	3510	33.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191230	23.59	23.69	23.5	23.67	47694	20.655	up	up	correct
STL.US	Sterling Bancorp	20191230	21.1	21.14	20.955	21	902672	20.3028	down	down	correct
STLA.US	Stellantis N.V	20191230	14.0049	14.0473	13.8352	13.8447	1664186	11.6724	down	down	correct
STM.US	STMicroelectronics N.V	20191230	26.96	27.02	26.73	26.93	1154246	26.6003	down	down	correct
STN.US	Stantec Inc	20191230	28.11	28.28	28.03	28.16	40349	27.4562	up	up	correct
STNG.US	Scorpio Tankers Inc	20191230	38	39.535	37.95	38.99	989935	36.9874	up	up	correct
STON.US	StoneMor Inc	20191230	1.34	1.4	1.3307	1.38	47960	1.38	up	up	correct
STOR.US	STORE Capital Corporation	20191230	36.74	36.88	36.515	36.87	1315238	33.7222	up	up	correct
STT.US	State Street Corporation	20191230	80.48	80.73	79.72	79.88	1434855	75.2256	down	down	correct
STWD.US	Starwood Property Trust Inc	20191230	24.97	25.05	24.7	24.81	1496900	20.6834	down	down	correct
STZ.US	Constellation Brands Inc	20191230	189.15	189.37	187.8	188.37	901049	182.7453	down	down	correct
SU.US	Suncor Energy Inc	20191230	32.68	32.91	32.59	32.66	2548012	30.1643	down	down	correct
SUI.US	Sun Communities Inc	20191230	147.93	149.09	147.81	148.7	346516	143.1997	up	down	incorrect
SUM.US	Summit Materials Inc	20191230	23.88	23.92	23.51	23.62	461458	23.62	down	down	correct
SUN.US	Sunoco LP	20191230	30.76	30.89	30.41	30.44	315784	24.6162	down	down	correct
SUP.US	Superior Industries International Inc	20191230	3.82	3.82	3.66	3.72	290414	3.72	down	down	correct
SUPV.US	Grupo Supervielle S.A	20191230	3.94	3.968	3.72	3.73	2230427	3.6096	down	down	correct
SUZ.US	Suzano S.A	20191230	9.92	10.05	9.87	9.9	190098	9.9	down	down	correct
SWCH.US	Switch Inc	20191230	14.64	14.75	14.5	14.72	364025	14.4274	up	up	correct
SWI.US	SolarWinds Corporation	20191230	18.43	18.55	18.07	18.5	246770	18.0688	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191230	166.4	166.4	165.03	165.67	604615	160.1671	down	down	correct
SWM.US	Schweitzer	20191230	42	42.99	41.92	42.37	213057	38.4674	up	up	correct
SWN.US	Southwestern Energy Company	20191230	2.28	2.4	2.27	2.33	19964811	2.33	up	up	correct
SWT.US	Stanley Black Decker Inc	20191230	108.74	109.01	108.74	109	60900	98.5271	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20191230	75.1	75.7	74.98	75.62	175641	70.8251	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191230	8.33	8.43	8.33	8.39	74829	7.347	up	up	correct
SXC.US	SunCoke Energy Inc	20191230	6.15	6.35	6.12	6.16	908474	5.5984	up	up	correct
SXI.US	Standex International Corporation	20191230	79.86	80.31	79.08	79.35	46996	77.3555	down	down	correct
SXT.US	Sensient Technologies Corporation	20191230	65.61	65.91	65.1484	65.75	125429	62.6871	up	up	correct
SYF.US	Synchrony Financial	20191230	36.42	36.425	36.005	36.05	2568063	34.075	down	down	correct
SYK.US	Stryker Corporation	20191230	210.98	211.33	208.059	208.73	704993	204.6554	down	up	incorrect
SYY.US	Sysco Corporation	20191230	85.62	85.98	85.36	85.8	979866	81.2019	up	up	correct
SZC.US	The Cushing Renaissance Fund	20191230	13.79	13.79	13.46	13.52	60462	45.0314	down	down	correct
TAC.US	TransAlta Corporation	20191230	6.96	7.14	6.96	7.1	526059	6.8837	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191230	19.83	19.84	19.61	19.66	797100	19.66	down	down	correct
TAL.US	TAL Education Group	20191230	48.85	48.8724	47.89	48.32	1243054	48.32	down	down	correct
TALO.US	Talos Energy Inc	20191230	29.7	30.1926	29.56	29.62	352398	29.62	down	down	correct
TAP.US	Molson Coors Beverage Company	20191230	53.85	53.9694	53.4601	53.78	1395400	52.3771	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191230	89.07	89.51	88.05	88.34	38364	88.34	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191230	26.63	26.68	26.5	26.54	54767	23.9929	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20191230	27.54	27.55	27.45	27.53	35424	24.8306	down	up	incorrect
TBI.US	TrueBlue Inc	20191230	23.6	23.79	23.49	23.75	153648	23.75	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20191230	41.25	41.25	40.7805	40.83	1412	40.83	down	down	correct
TCN.US	Tricon Capital Group Inc	20191230	8.2524	8.2524	8.2524	8.2524	0	7.78
TCS.US	The Container Store Group Inc	20191230	4.27	4.336	4.16	4.23	159711	3.9541	down	down	correct
TD.US	The Toronto	20191230	56.31	56.32	55.86	55.98	731526	51.2872	down	up	incorrect
TDC.US	Teradata Corporation	20191230	26.61	26.61	26.03	26.39	755231	26.39	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20191230	19.38	19.38	19.24	19.33	47585	13.4715	down	down	correct
TDG.US	TransDigm Group Incorporated	20191230	564.38	566.37	557.81	562.01	196703	562.01	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191230	25.4	25.415	25.38	25.39	16556	23.2754	down	down	correct
TDOC.US	Teladoc Health Inc	20191230	83.52	83.9002	81.795	83.25	695563	83.25	down	down	correct
TDS.US	Telephone and Data Systems Inc	20191230	24.98	25.11	24.78	25.01	505342	23.371	up	down	incorrect
TDW.US	Tidewater Inc	20191230	19.18	19.58	19.18	19.28	185084	19.2581	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191230	348.31	350.08	346.08	348.37	145205	348.37	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191230	16.39	16.6	16.245	16.32	287400	13.9961	down	down	correct
TECK.US	Teck Resources Limited	20191230	17.48	17.525	17.265	17.35	2274724	17.0108	down	down	correct
TEF.US	Telefónica S.A	20191230	7.13	7.14	7.05	7.08	2095622	5.9092	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20191230	9.11	9.12	9.05	9.11	428732	7.6794
TEL.US	TE Connectivity Ltd	20191230	95.7	95.77	94.95	95.58	1006500	92.3474	down	down	correct
TEN.US	Tenneco Inc	20191230	12.82	13.205	12.57	12.88	646663	12.88	up	up	correct
TEO.US	Telecom Argentina S.A	20191230	11.64	11.75	11.31	11.4	221728	10.83	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191230	9.89	9.94	9.7	9.72	13647490	9.72	down	down	correct
TEX.US	Terex Corporation	20191230	30.13	30.2375	29.69	29.76	416661	29.3006	down	down	correct
TFC.US	Truist Financial Corporation	20191230	56.7	56.84	56.32	56.42	3547406	52.3664	down	down	correct
TFII.US	TFI International Inc	20191230	34.61	34.61	33.7612	33.7957	1800	32.7674	down	down	correct
TFX.US	Teleflex Incorporated	20191230	372	372.95	370.3338	371.39	145653	368.613	down	down	correct
TG.US	Tredegar Corporation	20191230	22	22.19	21.81	22.02	90995	14.7104	up	up	correct
TGH.US	Textainer Group Holdings Limited	20191230	10.63	10.82	10.49	10.62	216446	10.5381	down	down	correct
TGI.US	Triumph Group Inc	20191230	25.31	25.48	24.86	24.88	413200	24.8267	down	down	correct
TGNA.US	TEGNA Inc	20191230	16.74	16.77	16.535	16.57	623603	15.9233	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191230	15.37	15.63	15.25	15.35	180784	13.1074	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20191230	7.27	7.305	6.98	7.24	635366	7.24	down	up	incorrect
TGT.US	Target Corporation	20191230	129	129.95	128.41	128.89	2547386	124.6244	down	down	correct
THC.US	Tenet Healthcare Corporation	20191230	38.25	38.31	37.31	37.82	1021390	37.82	down	down	correct
THG.US	The Hanover Insurance Group Inc	20191230	136.42	137.13	135.65	136.15	206766	130.0273	down	down	correct
THO.US	Thor Industries Inc	20191230	74.22	74.8	73.73	73.99	400617	71.6076	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191230	19.19	19.2159	18.94	19.03	159182	16.7275	down	down	correct
THR.US	Thermon Group Holdings Inc	20191230	26.76	27.12	26.66	26.92	106324	26.92	up	down	incorrect
THS.US	TreeHouse Foods Inc	20191230	47.8	48.28	47.5599	48.04	350914	48.04	up	up	correct
THW.US	Tekla World Healthcare Fund	20191230	13.92	13.9464	13.81	13.82	127075	11.5629	down	down	correct
TIMB.US	W	20191230	19.18	19.38	19.16	19.28	1413836	18.3649	up	up	correct
TISI.US	Team Inc	20191230	16	16.06	15.85	15.94	123802	15.94	down	down	correct
TJX.US	The TJX Companies Inc	20191230	60.78	61.4654	60.305	61.17	3493701	60.0515	up	up	correct
TK.US	Teekay Corporation	20191230	5.27	5.325	5.21	5.21	337313	5.21	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191230	5.85	5.9	5.85	5.88	162551	5.3166	up	down	incorrect
TKR.US	The Timken Company	20191230	56.53	56.7	56.18	56.43	195775	54.3865	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191230	28.45	28.59	28.34	28.36	114601	25.744	down	down	correct
TLYS.US	Tilly's Inc	20191230	12.13	12.13	11.76	12.03	348165	9.407	down	up	incorrect
TM.US	Toyota Motor Corporation	20191230	141.46	141.46	140.44	140.61	91808	133.9518	down	down	correct
TME.US	Tencent Music Entertainment Group	20191230	11.86	11.97	11.5829	11.67	5889989	11.67	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191230	21.94	21.94	21.61	21.81	1220063	21.81	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20191230	326.57	327.41	323.48	325.04	606671	323.6099	down	down	correct
TMST.US	TimkenSteel Corporation	20191230	7.43	7.67	7.33	7.44	3476787	7.44	up	up	correct
TMX.US	Terminix Global Holdings Inc	20191230	38.44	38.64	38.22	38.39	964461	38.39	down	down	correct
TNC.US	Tennant Company	20191230	78.32	79.4	77.87	78.43	62005	76.5147	up	up	correct
TNET.US	TriNet Group Inc	20191230	56.53	57.005	55.07	56.9	394565	56.9	up	up	correct
TNK.US	Teekay Tankers Ltd	20191230	22.94	23.93	22.57	23.52	613591	23.52	up	up	correct
TNL.US	Travel + Leisure Co	20191230	51.86	52.25	51.76	51.84	473936	48.1472	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20191230	4.36	4.4	4.32	4.36	331262	20.6232
TOL.US	Toll Brothers Inc	20191230	39.72	39.77	39.25	39.44	1695784	38.4683	down	down	correct
TPB.US	Turning Point Brands Inc	20191230	27.59	27.8	27.08	27.62	114700	27.26	up	up	correct
TPC.US	Tutor Perini Corporation	20191230	12.64	12.895	12.57	12.65	355603	12.2104	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20191230	15.6	15.72	15.455	15.57	856358	15.57	down	down	correct
TPL.US	Texas Pacific Land Corporation	20191230	795.5	796.99	776.99	788.34	13986	751.3299	down	down	correct
TPR.US	Tapestry Inc	20191230	26.81	26.97	26.56	26.59	2264174	25.8922	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191230	14.2	14.28	14.14	14.24	188044	11.3026	up	up	correct
TPX.US	Tempur Sealy International Inc	20191230	88.36	88.36	86.6	86.68	1213872	21.4971	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191230	17.38	17.5097	17.1103	17.14	49142	14.7508	down	down	correct
TR.US	Tootsie Roll Industries Inc	20191230	33.4951	33.5922	33.0291	33.1845	103227	31.4996	down	down	correct
TRC.US	Tejon Ranch Co	20191230	16.27	16.35	16.12	16.16	88283	16.16	down	down	correct
TREC.US	Trecora Resources	20191230	7.26	7.31	7.19	7.19	13455	7.19	down	down	correct
TREX.US	Trex Company Inc	20191230	90.24	90.73	89.145	89.81	718100	44.905	down	down	correct
TRGP.US	Targa Resources Corp	20191230	40.69	41.12	40.11	40.2	1353196	38.0615	down	down	correct
TRI.US	Thomson Reuters Corporation	20191230	71.86	71.87	71.1	71.49	289824	68.9608	down	up	incorrect
TRN.US	Trinity Industries Inc	20191230	22.63	22.68	22.24	22.26	1019056	20.7846	down	down	correct
TRNO.US	Terreno Realty Corporation	20191230	53.43	53.995	53.34	53.9	231770	51.7673	up	up	correct
TROX.US	Tronox Holdings plc	20191230	11.45	11.51	11.31	11.32	454179	10.744	down	down	correct
TRP.US	TC Energy Corporation	20191230	53.59	53.72	52.445	52.67	3553108	46.9909	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20191230	0.71	0.74	0.7034	0.723	3012890	7.23	up	up	correct
TRTN.US	Triton International Limited	20191230	39.45	40.19	38.85	40.08	304306	36.1224	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20191230	20.41	20.4493	20.26	20.35	358168	15.1297	down	down	correct
TRU.US	TransUnion	20191230	85.33	85.34	84.23	84.74	675300	84.1638	down	down	correct
TRV.US	The Travelers Companies Inc	20191230	136.98	136.98	135.65	136.49	799175	129.9068	down	down	correct
TS.US	Tenaris S.A	20191230	22.42	22.85	22.39	22.62	2014618	20.8926	up	down	incorrect
TSE.US	Trinseo S.A	20191230	37.1	37.24	36.53	36.57	358579	33.9782	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20191230	5.74	5.81	5.74	5.79	129189	5.3465	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20191230	21.5	21.5153	21.43	21.51	201981	16.1425	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191230	58.66	58.69	57.62	57.85	3519922	55.9617	down	down	correct
TSN.US	Tyson Foods Inc	20191230	91.25	91.37	90.11	90.34	1093191	85.9681	down	up	incorrect
TSQ.US	Townsquare Media Inc	20191230	9.63	10	9.63	9.93	52761	9.7684	up	up	correct
TT.US	Trane Technologies plc	20191230	134.28	134.28	132.65	132.89	907451	99.8749	down	down	correct
TTC.US	The Toro Company	20191230	80.14	80.405	79.6	80.16	221526	78.2399	up	up	correct
TTE.US	TotalEnergies SE	20191230	55.32	55.4	55.09	55.09	1414223	47.6432	down	down	correct
TTI.US	TETRA Technologies Inc	20191230	1.88	2.04	1.84	2	806048	2	up	down	incorrect
TTM.US	Tata Motors Limited	20191230	12.82	12.99	12.76	12.77	1399972	12.77	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191230	13.03	13.14	12.8	12.82	120762	46.3228	down	down	correct
TU.US	TELUS Corporation	20191230	9.6625	9.6725	9.6325	9.6525	706838	17.1173	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20191230	17.3	17.91	17.1619	17.89	311513	17.89	up	up	correct
TUP.US	Tupperware Brands Corporation	20191230	8.14	8.53	8.11	8.31	1288078	8.31	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20191230	11.87	11.94	11.63	11.67	591062	11.5899	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191230	26.48	26.56	26.45	26.56	12423	25.3155	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20191230	25.593	25.6	25.47	25.48	19188	24.2742	down	down	correct
TWI.US	Titan International Inc	20191230	3.48	3.77	3.48	3.65	342672	3.6395	up	up	correct
TWLO.US	Twilio Inc	20191230	99.6	100.17	96.7	97.79	2318481	97.79	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20191230	20.5	20.6	20.14	20.14	29006	16.5231	down	down	correct
TWO.US	Two Harbors Investment Corp	20191230	14.81	14.83	14.57	14.6	1801014	12.3942	down	down	correct
TWTR.US	Twitter Inc	20191230	32.49	32.5029	31.82	32.03	9402711	32.03	down	down	correct
TX.US	Ternium S.A	20191230	22.25	22.39	22.03	22.09	214969	20.5302	down	down	correct
TXT.US	Textron Inc	20191230	44.37	44.85	44.16	44.49	1472197	44.3399	up	up	correct
TY.US	Tri	20191230	28.23	28.29	27.92	28	48075	25.9654	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20191230	18.29	18.44	17.77	17.81	1522677	63.6076	down	down	correct
TYL.US	Tyler Technologies Inc	20191230	300.16	300.8976	294.78	298.36	300541	298.36	down	down	correct
UA.US	Under Armour Inc	20191230	19.14	19.25	18.965	18.99	1793235	18.99	down	down	correct
UAA.US	Under Armour Inc	20191230	21.42	21.49	21.18	21.28	3232576	21.28	down	down	correct
UAN.US	CVR Partners LP	20191230	2.98	3.021	2.88	2.88	175099	26.8875	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20191230	24.42	24.6	24.33	24.42	111477	22.172
UBER.US	Uber Technologies Inc	20191230	30.13	30.2	29.35	29.74	18812846	29.74	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20191230	19.4	19.511	19.4	19.48	1327	17.6364	up	down	incorrect
UBS.US	UBS Group AG	20191230	12.61	12.63	12.58	12.58	2540641	11.5527	down	down	correct
UDR.US	UDR Inc	20191230	46.19	46.375	46.01	46.33	1289577	43.2219	up	up	correct
UE.US	Urban Edge Properties	20191230	18.99	19.18	18.93	19.08	897792	17.5441	up	up	correct
UFI.US	Unifi Inc	20191230	24.92	25.19	24.76	24.8	62185	24.8	down	down	correct
UFS.US	Domtar Corporation	20191230	38.5	38.67	38.24	38.34	464075	37.0884	down	down	correct
UGI.US	UGI Corporation	20191230	44.61	44.86	44.45	44.72	1166351	41.6282	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191230	139.85	140.4378	139.82	140.24	48044	140.24	up	up	correct
UGP.US	Ultrapar Participações S.A	20191230	6.31	6.385	6.27	6.28	871722	5.9794	down	up	incorrect
UHS.US	Universal Health Services Inc	20191230	143.89	143.98	142.06	142.65	213642	141.62	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191230	115.16	115.65	113.98	115.44	74887	106.6356	up	up	correct
UI.US	Ubiquiti Inc	20191230	189.85	190.33	186.21	189.16	173373	186.528	down	down	correct
UIS.US	Unisys Corporation	20191230	11.58	11.84	11.42	11.63	375005	11.63	up	up	correct
UL.US	Unilever PLC	20191230	57.98	57.98	57.1	57.3	704129	53.5147	down	up	incorrect
UMC.US	United Microelectronics Corporation	20191230	2.72	2.72	2.69	2.69	232809	2.4803	down	down	correct
UMH.US	UMH Properties Inc	20191230	15.55	15.61	15.49	15.51	61931	14.1861	down	down	correct
UNF.US	UniFirst Corporation	20191230	202.36	204.275	200.79	203.59	47700	201.5511	up	up	correct
UNFI.US	United Natural Foods Inc	20191230	8.32	8.49	8.22	8.33	718052	8.33	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191230	296.05	296.54	293.45	293.85	1512088	285.0839	down	down	correct
UNM.US	Unum Group	20191230	28.96	29.03	28.7	28.75	1047202	25.8452	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20191230	27.12	27.28	26.96	26.99	7966	23.9862	down	down	correct
UNP.US	Union Pacific Corporation	20191230	181.15	181.38	179.6	180.15	1493040	173.0585	down	down	correct
UNVR.US	Univar Solutions Inc	20191230	24.25	24.345	24.02	24.11	830412	24.11	down	down	correct
UPS.US	United Parcel Service Inc	20191230	119.22	119.22	116.25	116.44	2430918	110.3098	down	down	correct
URI.US	United Rentals Inc	20191230	168.7	169.65	167.21	168.36	400050	168.36	down	down	correct
USA.US	Liberty All	20191230	6.78	6.78	6.73	6.73	689935	5.5144	down	up	incorrect
USAC.US	USA Compression Partners LP	20191230	17.95	18.09	17.791	18	329555	13.6066	up	up	correct
USB.US	U.S. Bancorp	20191230	59.56	59.69	59.07	59.17	4020141	55.3395	down	up	incorrect
USDP.US	USD Partners LP	20191230	9.9	9.9	9.74	9.78	39506	7.8516	down	down	correct
USFD.US	US Foods Holding Corp	20191230	41.65	42.04	41.38	42.01	1498800	42.01	up	down	incorrect
USM.US	United States Cellular Corporation	20191230	35.08	35.62	35.08	35.34	169299	35.34	up	up	correct
USNA.US	USANA Health Sciences Inc	20191230	80	80	78.28	78.55	113527	78.55	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20191230	113.98	114.1575	112.3	113.86	72785	111.9823	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20191230	5.04	5.065	4.77	4.8	378392	4.8	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191230	25.95	26.0189	25.85	25.92	350711	22.3628	down	down	correct
UTI.US	Universal Technical Institute Inc	20191230	7.2	7.38	7.135	7.34	89246	7.34	up	up	correct
UTL.US	Unitil Corporation	20191230	61.19	61.49	60.95	61.38	61940	57.4574	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20191230	28.08	28.26	27.86	27.88	121212	25.8546	down	up	incorrect
UVV.US	Universal Corporation	20191230	56.75	57.145	56.42	56.75	116612	50.1705
V.US	Visa Inc	20191230	189.31	189.4799	187.12	187.83	4833587	185.542	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20191230	130.56	130.9425	129.435	129.63	200303	128.0571	down	down	correct
VALE.US	Vale S.A.	20191230	13.26	13.34	13.19	13.19	11795650	10.7357	down	down	correct
VAPO.US	Vapotherm Inc	20191230	12.02	12.02	11.43	11.6	103380	11.6	down	down	correct
VATE.US	Innovate Corp	20191230	2.1	2.1336	2.03	2.1	214546	2.1
VBF.US	Invesco Bond Fund	20191230	20.39	20.47	20.1032	20.47	15372	18.3826	up	up	correct
VCIF.US	Vertical Capital Income Fund	20191230	10.42	10.42	10.32	10.37	56485	8.9765	down	down	correct
VCRA.US	Vocera Communications Inc	20191230	20.95	20.95	20.42	20.65	238447	20.65	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20191230	12.74	12.8	12.74	12.77	65434	11.7168	up	down	incorrect
VEC.US	Vectrus Inc	20191230	51	51.64	50.55	51.28	70888	51.28	up	up	correct
VEDL.US	Vedanta Limited	20191230	8.7	8.745	8.66	8.67	660984	7.1706	down	down	correct
VEEV.US	Veeva Systems Inc	20191230	140.75	141.22	138.3	140.91	1225971	140.91	up	up	correct
VER.US	VEREIT Inc	20191230	9.1	9.145	9.07	9.13	4015762	41.5714	up	up	correct
VET.US	Vermilion Energy Inc	20191230	16.44	16.44	16.11	16.13	831724	15.2402	down	down	correct
VFC.US	V.F. Corporation	20191230	99.86	100.23	99.32	99.56	1694636	94.5062	down	down	correct
VGI.US	Virtus Global Multi	20191230	12.53	12.58	12.41	12.48	173408	10.1625	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191230	12.84	12.8658	12.76	12.77	142285	11.5969	down	down	correct
VGR.US	Vector Group Ltd	20191230	13.17	13.39	13.15	13.3	1140769	11.7523	up	up	correct
VHC.US	VirnetX Holding Corp	20191230	3.81	3.8225	3.55	3.58	589965	3.0708	down	down	correct
VHI.US	Valhi Inc	20191230	1.85	1.89	1.85	1.85	145032	21.1993
VICI.US	VICI Properties Inc	20191230	25.22	25.3	25.1	25.28	2036861	22.7062	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20191230	32.55	33.725	32.49	33.54	22130	33.54	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20191230	14.5	14.53	14.35	14.47	2182951	14.47	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191230	7.83	7.93	7.75	7.8	126576	7.8	down	down	correct
VIV.US	Telefônica Brasil S.A	20191230	14.41	14.49	14.33	14.36	1884369	11.9448	down	down	correct
VKQ.US	Invesco Municipal Trust	20191230	12.34	12.3456	12.3	12.34	154594	11.2103
VLO.US	Valero Energy Corporation	20191230	93.01	93.84	92.74	92.88	2186825	82.5894	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191230	10.57	10.67	10.47	10.62	109752	10.62	up	up	correct
VLT.US	Invesco High Income Trust II	20191230	14.24	14.24	14.18	14.21	37598	11.9441	down	down	correct
VMC.US	Vulcan Materials Company	20191230	143.86	144.23	142.16	142.53	536041	139.8371	down	down	correct
VMI.US	Valmont Industries Inc	20191230	150.03	151.5	149.95	150.28	118251	146.7001	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20191230	12.39	12.41	12.32	12.32	259057	11.1919	down	up	incorrect
VNCE.US	Vince Holding Corp	20191230	17.69	17.95	17.15	17.31	93145	17.31	down	down	correct
VNE.US	Veoneer Inc	20191230	16.43	16.48	15.61	15.63	380910	15.63	down	down	correct
VNO.US	Vornado Realty Trust	20191230	65.89	65.915	65.21	65.64	827392	58.8945	down	down	correct
VNTR.US	Venator Materials PLC	20191230	3.91	3.95	3.69	3.71	309557	3.71	down	down	correct
VOC.US	VOC Energy Trust	20191230	4.61	4.64	4.52	4.53	57004	3.6791	down	down	correct
VOYA.US	Voya Financial Inc	20191230	60.78	60.85	60.26	60.54	802629	59.4022	down	down	correct
VPG.US	Vishay Precision Group Inc	20191230	33.83	34.26	33.73	33.94	34332	33.94	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191230	13.13	13.18	13.13	13.17	36083	12.0003	up	up	correct
VRS.US	Verso Corporation	20191230	17.68	18.17	17.645	17.9	172438	13.5188	up	up	correct
VRT.US	Vertiv Holdings Co	20191230	11.01	11.01	10.9	10.92	421200	10.91	down	down	correct
VRTV.US	Veritiv Corporation	20191230	19.58	19.9	19.18	19.46	76300	19.46	down	down	correct
VSH.US	Vishay Intertechnology Inc	20191230	21.32	21.52	21.17	21.42	842762	20.584	up	up	correct
VST.US	Vistra Corp	20191230	22.72	23.015	22.685	22.82	3846816	21.4478	up	up	correct
VSTO.US	Vista Outdoor Inc	20191230	7.31	7.48	7.15	7.25	759523	7.25	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191230	11.32	11.34	11.27	11.34	286873	9.6566	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191230	13.55	13.58	13.5	13.58	48922	12.4625	up	up	correct
VTOL.US	Bristow Group Inc	20191230	10.01	10.22	9.92	10.11	23104	30.33	up	up	correct
VTR.US	Ventas Inc	20191230	57.61	57.99	57.41	57.98	1458547	52.568	up	up	correct
VVI.US	Viad Corp	20191230	68.11	68.23	67.49	67.83	51902	67.6097	down	down	correct
VVR.US	Invesco Senior Income Trust	20191230	4.21	4.26	4.21	4.25	2527350	3.6811	up	up	correct
VVV.US	Valvoline Inc	20191230	21.32	21.43	21.235	21.35	669531	20.6071	up	up	correct
VZ.US	Verizon Communications Inc	20191230	61.65	61.689	61.085	61.21	6765687	56.1041	down	down	correct
W.US	Wayfair Inc	20191230	91.78	91.935	88.46	89.51	2799975	89.51	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191230	78.6	78.92	77.46	77.6	970538	76.6191	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20191230	57.39	57.42	56.83	57.14	318100	55.1097	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191230	25.89	25.9	25.8843	25.9	3630	23.2503	up	up	correct
WAT.US	Waters Corporation	20191230	233.73	234.95	232.73	233.19	246498	233.19	down	up	incorrect
WBK.US	Westpac Banking Corporation	20191230	16.92	16.98	16.82	16.85	668964	15.7731	down	down	correct
WBS.US	Webster Financial Corporation	20191230	53.12	53.385	52.85	53.06	265679	48.8894	down	up	incorrect
WBT.US	Welbilt Inc	20191230	15.85	15.98	15.59	15.63	557833	15.63	down	down	correct
WCC.US	WESCO International Inc	20191230	59.69	60.37	59.23	59.99	573302	59.99	up	up	correct
WCN.US	Waste Connections Inc	20191230	90.79	91.08	90.3	90.6	559804	89.267	down	down	correct
WD.US	Walker & Dunlop Inc	20191230	65.36	65.73	64.71	65.15	126850	62.3614	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20191230	14.6	14.65	14.46	14.49	22210	12.9063	down	down	correct
WEC.US	WEC Energy Group Inc	20191230	92.14	92.32	91.67	92.17	1042338	87.1158	up	up	correct
WEI.US	Weidai Ltd	20191230	3.11	3.1611	3	3.0594	21243	3.0594	down	down	correct
WELL.US	Welltower Inc	20191230	80.55	81.04	80.29	81.01	2517751	74.8973	up	up	correct
WES.US	Western Midstream Partners LP	20191230	20.24	20.33	19.6	19.6	1052427	15.9094	down	down	correct
WEX.US	WEX Inc	20191230	209.44	209.44	207	208.32	149807	208.32	down	up	incorrect
WF.US	Woori Financial Group Inc	20191230	30.61	30.61	29.99	29.99	64062	28.5923	down	down	correct
WFC.US	Wells Fargo & Company	20191230	54.17	54.26	53.5	53.6	10900535	50.8357	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191230	44.46	44.46	44.45	44.45	3100	43.5807	down	down	correct
WGO.US	Winnebago Industries Inc	20191230	53.36	53.63	52.38	53.05	401078	52.1513	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20191230	63.14	63.43	62.82	63.07	400300	61.5433	down	down	correct
WHD.US	Cactus Inc	20191230	34.26	35.03	34.23	34.59	288168	33.7821	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191230	29.68	29.76	29.17	29.64	38660	25.786	down	down	correct
WHR.US	Whirlpool Corporation	20191230	146.27	147.14	145.06	146.22	451200	137.9501	down	up	incorrect
WIA.US	Western Asset Inflation	20191230	12.12	12.1499	12.11	12.14	29911	10.0903	up	up	correct
WIT.US	Wipro Limited	20191230	3.76	3.78	3.74	3.75	376385	3.7284	down	down	correct
WIW.US	Western Asset Inflation	20191230	11.5	11.52	11.4774	11.52	70061	10.3629	up	up	correct
WK.US	Workiva Inc	20191230	41.54	42.05	40.65	42	240458	42	up	up	correct
WLK.US	Westlake Chemical Corporation	20191230	69.88	70.0012	68.92	69.01	164643	66.8886	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20191230	25.74	25.99	25.18	25.9	255683	21.9067	up	up	correct
WM.US	Waste Management Inc	20191230	113.5	113.85	113.1	113.77	1058485	109.8512	up	down	incorrect
WMB.US	The Williams Companies Inc	20191230	23.55	23.64	23.1	23.2	8949952	20.0514	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191230	10.5	10.51	10.35	10.37	325981	9.3598	down	down	correct
WMK.US	Weis Markets Inc	20191230	40.02	40.88	39.98	40.55	54136	38.6062	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20191230	39.44	39.55	38.7869	39.05	156208	38.6391	down	down	correct
WMT.US	Walmart Inc	20191230	119.8	119.81	119.13	119.4	2945913	115.6012	down	down	correct
WNC.US	Wabash National Corporation	20191230	14.3003	14.74	14.3003	14.49	469663	13.7767	up	up	correct
WNS.US	WNS (Holdings) Limited	20191230	66.6	66.74	65.44	66.21	103033	66.21	down	down	correct
WOLF.US	Wolfspeed Inc	20191230	46.9	46.94	45.76	46.46	810650	46.46	down	down	correct
WOR.US	Worthington Industries Inc	20191230	42.57	42.88	42.2	42.42	227251	40.4878	down	up	incorrect
WOW.US	WideOpenWest Inc	20191230	7.02	7.18	6.976	7.02	783418	7.02
WPC.US	W. P. Carey Inc	20191230	78.5	79.05	78.4	79.03	571402	71.0299	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191230	29.46	30.08	29.45	30.03	1828808	29.3183	up	up	correct
WPP.US	WPP plc	20191230	70.79	70.8	69.9	69.98	139348	63.3433	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20191230	68.72	68.79	68.37	68.63	522499	66.3213	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20191230	28.86	29.18	28.82	29.18	579102	26.6293	up	up	correct
WRI.US	Weingarten Realty Investors	20191230	30.75	30.975	30.69	30.95	664681	28.0488	up	up	correct
WRK.US	WestRock Company	20191230	42.63	42.79	42.395	42.6	728278	40.5605	down	down	correct
WSM.US	Williams	20191230	73.13	73.82	72.55	73.44	518852	70.4543	up	down	incorrect
WSO.US	Watsco Inc	20191230	180.97	181.385	180.35	180.61	84198	169.0713	down	up	incorrect
WSR.US	Whitestone REIT	20191230	13.47	13.53	13.4	13.53	200754	12.0127	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20191230	150.87	151.32	149.74	150.81	200799	150.0386	down	down	correct
WTI.US	W&T Offshore Inc	20191230	5.44	5.63	5.41	5.49	2286486	5.49	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191230	1095.1	1119.1878	1095.1	1118.44	8046	1116.1277	up	up	correct
WTRG.US	Essential Utilities Inc	20191230	46.63	47.1	46.63	47.08	891889	45.0866	up	down	incorrect
WTRU.US	Aqua America Inc	20191230	62.44	63	62.404	62.79	117700	56.6737	up	up	correct
WTS.US	Watts Water Technologies Inc	20191230	99.68	100.0884	99.265	99.66	103668	98.0649	down	down	correct
WTTR.US	Select Energy Services Inc	20191230	9.28	9.42	9.19	9.27	282722	9.27	down	down	correct
WU.US	The Western Union Company	20191230	27.32	27.37	26.76	26.78	4391271	24.6441	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20191230	65.08	65.14	64.03	64.18	468927	62.899	down	down	correct
WWW.US	Wolverine World Wide Inc	20191230	33.8	34.09	33.47	33.74	302519	32.7622	down	down	correct
WY.US	Weyerhaeuser Company	20191230	29.99	30.01	29.78	29.93	2326992	28.4589	down	down	correct
X.US	United States Steel Corporation	20191230	11.18	11.465	11.16	11.24	11174740	11.1501	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191230	8.04	8.0738	8.01	8.03	96372	6.4146	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20191230	21.64	21.8	21.55	21.7	276783	21.1268	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191230	3.85	3.85	3.75	3.77	121669	3.5187	down	down	correct
XL.US	XL Fleet Corp	20191230	9.87	9.87	9.87	9.87	100	9.87
XOM.US	Exxon Mobil Corporation	20191230	70.09	70.435	69.4	69.48	12691250	60.6143	down	down	correct
XPO.US	XPO Logistics Inc	20191230	80.5325	80.5325	79.0332	79.1731	342574	46.0845	down	down	correct
XPRO.US	Frank’s International NV	20191230	30.6	31.38	30.6	30.96	55867	30.96	up	down	incorrect
XYF.US	X Financial	20191230	1.7	1.78	1.69	1.78	101593	5.34	up	down	incorrect
XYL.US	Xylem Inc	20191230	78.89	79.21	78.63	78.74	523845	76.9776	down	down	correct
Y.US	Alleghany Corporation	20191230	795.99	803.2	792.11	802.01	38693	784.9176	up	up	correct
YCBD.US	PA	20191230	8.48	8.48	7.25	7.5	7833	6.1041	down	down	correct
YELP.US	Yelp Inc	20191230	34.78	35.05	34.53	34.58	953760	34.58	down	down	correct
YETI.US	YETI Holdings Inc	20191230	35	35.43	33.92	35.03	1275020	35.03	up	up	correct
YEXT.US	Yext Inc	20191230	14.61	14.71	14.2	14.25	992193	14.25	down	down	correct
YPF.US	YPF Sociedad Anónima	20191230	11.82	11.91	11.34	11.56	2407433	11.56	down	down	correct
YRD.US	Yiren Digital Ltd	20191230	5.02	5.41	4.98	5.36	293324	5.36	up	up	correct
YUM.US	Yum! Brands Inc	20191230	101.64	101.64	100.45	100.64	1185804	97.1122	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20191230	48.73	48.73	48.05	48.13	1790000	47.5168	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20191230	150.15	150.535	148.23	148.75	589753	146.6225	down	down	correct
ZEN.US	Zendesk Inc	20191230	77.53	77.64	75.2	76.3	1365803	76.3	down	down	correct
ZEPP.US	Zepp Health Corporation	20191230	12	12.12	11.87	11.94	376153	11.94	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20191230	34.23	34.43	33.7	34.12	14142	34.12	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191230	23.63	23.67	23.12	23.31	1268675	22.8654	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20191230	11.32	11.49	11.31	11.44	151226	9.1901	up	down	incorrect
ZTS.US	Zoetis Inc	20191230	133.57	133.66	131.8089	132.21	941961	130.7365	down	down	correct
ZUO.US	Zuora Inc	20191230	14.1	14.2	13.68	14.14	1739490	14.14	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191230	32.77	32.92	32.57	32.75	313300	32.2335	down	down	correct
ZYME.US	Zymeworks Inc	20191230	44.56	45.59	43.55	44.85	259876	44.85	up	up	correct