CollectAI

close-nyse_stocks

2019/12/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20191218	83.75	84.05	83.36	83.43	2025494	82.2504	down	down	correct
AA.US	Alcoa Corporation	20191218	20.6	21.035	20.5	20.95	5129865	20.9043	up	down	incorrect
AAIC.US	PC	20191218	21.51	21.573	21.4101	21.573	12004	17.4649	up	up	correct
AAP.US	Advance Auto Parts Inc	20191218	158.13	158.8	156.51	158.03	564931	154.3334	down	down	correct
AAT.US	American Assets Trust Inc	20191218	44.44	44.87	44.28	44.7	347274	41.975	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20191218	29.85	30.22	29.83	30.01	368952	25.1996	up	up	correct
ABB.US	ABB Ltd	20191218	23.97	24.05	23.89	24.04	3180792	22.3817	up	up	correct
ABBV.US	AbbVie Inc	20191218	90.05	90.18	89.02	89.33	6490840	80.77	down	down	correct
ABC.US	AmerisourceBergen Corporation	20191218	82.67	84.85	82.57	83.55	1527551	80.8511	up	down	incorrect
ABEV.US	Ambev S.A	20191218	4.67	4.69	4.62	4.68	23377881	4.2563	up	up	correct
ABG.US	Asbury Automotive Group Inc	20191218	117.87	119.0701	115.71	117.89	177641	117.89	up	up	correct
ABM.US	ABM Industries Incorporated	20191218	37.26	37.65	36.25	37.61	734286	36.1486	up	up	correct
ABT.US	Abbott Laboratories	20191218	87.08	87.27	86.61	86.93	5831115	84.2781	down	down	correct
AC.US	Associated Capital Group Inc	20191218	36.67	37.86	36.41	37.5	17299	36.8264	up	up	correct
ACA.US	Arcosa Inc	20191218	44.53	45.02	44.24	44.98	519274	44.6169	up	down	incorrect
ACC.US	American Campus Communities Inc	20191218	45.55	46.445	45.4	46.11	739981	42.1166	up	up	correct
ACCO.US	ACCO Brands Corporation	20191218	9.64	9.7	9.58	9.68	453245	9.0037	up	down	incorrect
ACEL.US	WS	20191218	12.34	12.54	12.22	12.45	707794	10.7601	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20191218	8.34	8.36	8.27	8.33	34869	8.33	down	down	correct
ACM.US	AECOM	20191218	43.04	43.31	42.88	42.89	852229	42.89	down	down	correct
ACN.US	Accenture plc	20191218	203.6	206.17	203.51	205.76	3003776	200.0365	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20191218	15.98	16.03	15.83	15.98	165765	12.7277
ACV.US	AllianzGI Diversified Income & Convertible Fund	20191218	24.6	24.75	24.6	24.66	15747	17.8163	up	up	correct
ADM.US	Archer	20191218	46.14	46.15	44.87	45.31	4433861	42.7909	down	down	correct
ADNT.US	Adient plc	20191218	23.55	23.91	23.28	23.75	744900	23.75	up	up	correct
ADT.US	ADT Inc	20191218	8.23	8.36	8.2	8.25	819140	7.9563	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20191218	15.74	15.77	15.72	15.75	105326	12.7688	up	up	correct
AEE.US	Ameren Corporation	20191218	75.57	76.14	75.03	76.03	2484457	72.1622	up	up	correct
AEFC.US	AEFC	20191218	25.6	25.73	25.55	25.692	151300	23.8381	up	up	correct
AEG.US	Aegon N.V	20191218	4.64	4.65	4.62	4.63	813260	4.3546	down	down	correct
AEL.US	PA	20191218	25.76	25.85	25.67	25.8	147590	23.2448	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20191218	58.88	59.2	58.43	59.11	851449	56.8524	up	up	correct
AENZ.US	Aenza S.A.A	20191218	2.21	2.32	2.11	2.32	182607	2.32	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20191218	14.75	14.97	14.71	14.78	3952262	13.8937	up	up	correct
AER.US	AerCap Holdings N.V	20191218	61.68	61.9	61.16	61.16	706920	61.16	down	down	correct
AES.US	The AES Corporation	20191218	18.88	19.37	18.81	19.17	11938930	18.0889	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20191218	13.82	13.85	13.7747	13.81	26860	13.1222	down	down	correct
AFG.US	American Financial Group Inc	20191218	111.59	111.605	110.4	110.73	325472	85.363	down	down	correct
AFGB.US	American Financial Group Inc	20191218	26.62	26.74	26.62	26.74	11626	24.6571	up	down	incorrect
AFGC.US	American Financial Group Inc	20191218	26.28	26.77	26.24	26.75	59305	24.2294	up	up	correct
AFI.US	Armstrong Flooring Inc	20191218	4.25	4.35	4.14	4.28	70450	4.28	up	up	correct
AFL.US	Aflac Incorporated	20191218	53.33	53.33	52.89	52.91	2706485	50.2373	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20191218	15.09	15.09	15.0006	15.03	49702	13.074	down	up	incorrect
AG.US	First Majestic Silver Corp	20191218	10.95	11.015	10.53	10.88	7192130	10.8678	down	down	correct
AGCO.US	AGCO Corporation	20191218	77.55	78.59	77.15	78.32	508302	75.1623	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20191218	10.3	10.31	10.23	10.26	41110	8.8182	down	down	correct
AGI.US	Alamos Gold Inc	20191218	5.38	5.44	5.29	5.4	2871668	5.2815	up	up	correct
AGO.US	Assured Guaranty Ltd	20191218	50.34	50.38	49.695	49.72	825326	47.4826	down	up	incorrect
AGR.US	Avangrid Inc	20191218	50.89	51.4	50.56	51.32	346698	47.7666	up	up	correct
AGRO.US	Adecoagro S.A	20191218	8.1	8.23	8.03	8.09	630560	8.09	down	down	correct
AGS.US	PlayAGS Inc	20191218	11.73	12.3	11.67	12.13	308058	12.13	up	up	correct
AGX.US	Argan Inc	20191218	39.58	41.145	39.15	40.44	373245	37.0293	up	up	correct
AHH.US	PA	20191218	27.02	27.02	27	27.02	3401	23.589
AHL.US	PE	20191218	25.85	25.92	25.78	25.89	29310	23.1867	up	up	correct
AHT.US	PI	20191218	21.89	21.93	21.65	21.7622	10305	20.0233	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20191218	23.6	23.8335	23.55	23.8	5670	20.7105	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20191218	15.01	15.07	14.98	15.02	65067	12.9824	up	up	correct
AIG.US	PA	20191218	27.25	27.38	27.05	27.07	38456	24.311	down	down	correct
AIN.US	Albany International Corp	20191218	78.5	78.56	76.89	77.59	264205	75.5012	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20191218	20.02	20.02	19.66	19.8	99500	14.7105	down	down	correct
AIR.US	AAR Corp	20191218	45.4	45.57	45.02	45.17	108407	44.9254	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20191218	67.27	67.36	65.84	66.3	301460	64.0362	down	down	correct
AIV.US	Apartment Investment and Management Company	20191218	5.4298	5.4588	5.3921	5.4276	753608	5.0202	down	down	correct
AIW.US	Arlington Asset Investment Corp	20191218	24.45	24.45	24.26	24.26	1501	21.8486	down	down	correct
AIZ.US	Assurant Inc	20191218	131.86	132.4935	131.255	131.67	375521	127.25	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20191218	95.67	95.67	94.17	94.43	743782	91.5994	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20191218	45.29	45.78	45.27	45.71	403462	41.1896	up	up	correct
AJX.US	Great Ajax Corp	20191218	15.15	15.18	15.14	15.16	106914	13.0565	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20191218	27.3	27.49	27.29	27.29	18097	23.4596	down	down	correct
AKO.US	B	20191218	17.62	17.62	17.0436	17.14	15071	15.4331	down	down	correct
AKR.US	Acadia Realty Trust	20191218	25.69	26.09	25.67	26.03	506765	24.6431	up	up	correct
AL.US	PA	20191218	26.84	26.84	26.7895	26.84	7272	23.7599
ALB.US	Albemarle Corporation	20191218	68.9	69.54	68.58	68.9	1382124	67.2083
ALC.US	Alcon AG	20191218	56.75	57.1	56.53	57.1	1050007	56.9345	up	up	correct
ALE.US	ALLETE Inc	20191218	81.06	81.74	80.4	81.66	290097	75.499	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20191218	21.38	21.605	20.94	21	808329	19.9306	down	down	correct
ALG.US	Alamo Group Inc	20191218	117.93	118.37	116.93	118.23	47980	117.2211	up	up	correct
ALIN.US	PE	20191218	22.7101	22.84	22.6627	22.79	4693	19.3173	up	up	correct
ALK.US	Alaska Air Group Inc	20191218	70.41	70.41	68.54	69.03	1807191	68.6407	down	down	correct
ALL.US	The Allstate Corporation	20191218	110.18	110.18	109.19	109.65	1672249	104.542	down	down	correct
ALLE.US	Allegion plc	20191218	123.53	124.1	122.18	123.61	484713	120.7837	up	up	correct
ALLY.US	PA	20191218	26.01	26.02	26	26.01	507211	26.01
ALP.US	PQ	20191218	26.3392	26.65	26.335	26.65	9928	24.2618	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20191218	49.01	49.01	48.38	48.7	1049300	46.9007	down	up	incorrect
ALV.US	Autoliv Inc	20191218	86.01	87.01	85.845	86.79	363778	84.0571	up	up	correct
ALX.US	Alexander's Inc	20191218	315.23	317.95	313	317	18539	277.7371	up	up	correct
AM.US	Antero Midstream Corporation	20191218	6.33	6.7	6.33	6.67	8170350	4.7779	up	up	correct
AMBC.US	Ambac Financial Group Inc	20191218	21.16	21.32	20.99	21.185	845784	21.185	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20191218	7.78	8.13	7.66	7.96	4395030	7.9115	up	up	correct
AMCR.US	Amcor plc	20191218	10.75	10.82	10.71	10.77	7941300	9.9086	up	up	correct
AME.US	AMETEK Inc	20191218	99.56	99.68	98.71	98.96	874908	97.6085	down	down	correct
AMG.US	Affiliated Managers Group Inc	20191218	86.68	88.19	86.15	86.54	649138	86.1485	down	down	correct
AMH.US	PH	20191218	26.78	27	26.78	26.93	8767	23.9756	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20191218	27.98	28.15	27.61	28.08	84868	28.08	up	up	correct
AMN.US	AMN Healthcare Services Inc	20191218	60.43	60.83	60.34	60.65	304940	60.65	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20191218	15.56	16	15.56	16	14912	15.2073	up	up	correct
AMP.US	Ameriprise Financial Inc	20191218	167.5	168.27	166.85	167.26	894815	160.0822	down	down	correct
AMPY.US	Amplify Energy Corp	20191218	6.94	7.16	6.91	7.02	284160	7.02	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20191218	7.8	8.415	7.72	8.14	442863	8.14	up	down	incorrect
AMRC.US	Ameresco Inc	20191218	16.96	16.99	16.76	16.9	101493	16.9	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20191218	5.14	5.25	4.9	4.93	3691896	4.93	down	down	correct
AMT.US	American Tower Corporation (REIT)	20191218	212.8	218.91	212.43	217.95	2143384	208.7888	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20191218	15.54	16.08	15.54	16.06	5482198	15.2702	up	up	correct
AN.US	AutoNation Inc	20191218	51.86	51.94	50.83	51.36	291991	51.36	down	up	incorrect
ANET.US	Arista Networks Inc	20191218	199	200.232	198.75	200.02	2751416	50.005	up	up	correct
ANF.US	Abercrombie & Fitch Co	20191218	17	17.32	16.95	17.2	1642000	16.9513	up	up	correct
ANH.US	PC	20191218	25.64	25.75	25.64	25.7099	800	22.8956	up	down	incorrect
ANTM.US	Anthem Inc	20191218	290.94	294.75	290.11	293.18	1105286	285.8113	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20191218	8.87	8.87	8.825	8.87	258522	7.5896
AON.US	Aon plc	20191218	207.97	208.1554	205.28	206.03	1334726	202.5439	down	down	correct
AOS.US	A. O. Smith Corporation	20191218	46.83	47.2	46.31	47.13	1460929	45.3955	up	up	correct
AP.US	Ampco	20191218	2.98	3.05	2.98	3.03	22131	3.03	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20191218	31.48	31.53	31.26	31.3	431608	26.2722	down	down	correct
APD.US	Air Products and Chemicals Inc	20191218	235.09	235.52	230.58	233.11	1056053	223.3149	down	down	correct
APG.US	APi Group Corporation	20191218	9.72	9.75	9.7	9.73	185388	9.73	up	up	correct
APH.US	Amphenol Corporation	20191218	107.17	107.17	106.015	106.22	3096260	52.1006	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20191218	15.94	16.05	15.9	16.05	1627101	15.694	up	up	correct
APO.US	PB	20191218	27.18	27.26	27.14	27.21	17084	24.1554	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20191218	7.5	7.66	7.32	7.41	217400	7.41	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20191218	13.3	13.49	13.3	13.36	321398	11.349	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20191218	14.11	14.23	14.01	14.07	690968	12.9064	down	up	incorrect
AQNA.US	AQNA	20191218	27.83	28.04	27.75	28.04	13622	24.6857	up	down	incorrect
AQNB.US	AQNB	20191218	27	27.22	26.987	27.22	30700	24.3007	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20191218	19.91	20.18	19.67	19.83	764246	19.83	down	down	correct
AR.US	Antero Resources Corporation	20191218	2.78	2.91	2.77	2.87	8658775	2.87	up	up	correct
ARC.US	ARC Document Solutions Inc	20191218	1.22	1.26	1.21	1.22	137660	1.1575
ARCH.US	Arch Resources Inc	20191218	73.7	75.43	73.7	75.04	230013	74.0611	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20191218	8.05	8.175	8.05	8.14	464595	7.6954	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20191218	14.99	15.03	14.98	15.02	101474	12.5641	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20191218	155.29	158.29	155.18	158.14	690303	150.2059	up	up	correct
ARES.US	Ares Management Corporation	20191218	33.93	34.27	33.8	33.94	325500	31.6512	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20191218	25.73	25.73	25.6799	25.68	6603	22.6238	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20191218	66.69	66.82	65.92	66.58	153229	63.0953	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20191218	18.65	18.69	18.51	18.6	1170811	14.5656	down	down	correct
ARL.US	American Realty Investors Inc	20191218	16.04	16.04	15.12	15.12	4095	15.12	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20191218	4.3	4.74	4.283	4.65	2009609	4.65	up	up	correct
ARMK.US	Aramark	20191218	44.15	44.18	43.65	43.67	1321145	42.4962	down	down	correct
AROC.US	Archrock Inc	20191218	9.36	9.74	9.36	9.63	1203576	8.2439	up	up	correct
ARW.US	Arrow Electronics Inc	20191218	84.69	84.69	83.95	84.09	584621	84.09	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20191218	12.52	12.7	12.5	12.7	109352	12.6737	up	up	correct
ASC.US	Ardmore Shipping Corporation	20191218	8.3	8.36	8.04	8.33	355231	8.2618	up	down	incorrect
ASG.US	Liberty All	20191218	6.39	6.43	6.31	6.33	116710	5.1769	down	down	correct
ASGN.US	ASGN Incorporated	20191218	69.42	69.42	67.89	68.68	256503	68.68	down	down	correct
ASH.US	Ashland Global Holdings Inc	20191218	75.62	76.045	75.12	75.87	324556	73.8014	up	up	correct
ASIX.US	AdvanSix Inc	20191218	20.97	21.18	20.76	21.12	92597	21.0651	up	up	correct
ASPN.US	Aspen Aerogels Inc	20191218	8.36	8.51	8.23	8.29	38647	8.29	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20191218	184.54	189.69	183.01	187.84	51741	183.7106	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20191218	5.66	5.68	5.62	5.63	386800	5.2905	down	down	correct
ATCO.US	PI	20191218	26.08	26.185	26.08	26.16	1707	22.2231	up	up	correct
ATEN.US	A10 Networks Inc	20191218	6.81	6.84	6.72	6.84	268216	6.8193	up	up	correct
ATGE.US	Adtalem Global Education Inc	20191218	34.46	34.58	34.15	34.39	450968	34.39	down	up	incorrect
ATHM.US	Autohome Inc	20191218	78.24	81.56	78.24	80.95	1053374	79.5146	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20191218	21.29	21.53	21.02	21.02	1650451	21.02	down	down	correct
ATKR.US	Atkore Inc	20191218	40.77	40.9	40.44	40.68	310718	40.68	down	down	correct
ATO.US	Atmos Energy Corporation	20191218	108.5	110.39	108.07	110.15	1362220	105.6052	up	up	correct
ATR.US	AptarGroup Inc	20191218	113.35	113.365	112.36	113.08	204047	110.4661	down	down	correct
ATTO.US	Atento S.A	20191218	2.65	2.73	2.59	2.7	69495	13.5732	up	up	correct
ATUS.US	Altice USA Inc	20191218	26.23	26.6	26.22	26.26	3300798	26.26	up	up	correct
AU.US	AngloGold Ashanti Limited	20191218	19.49	19.91	19.46	19.88	1912877	19.2608	up	up	correct
AUD.US	Audacy Inc	20191218	5.08	5.22	5.075	5.16	991149	5.1166	up	up	correct
AUST.US	Austin Gold Corp.	20191218	17.4	17.43	17.4	17.42	2593	17.42	up	up	correct
AUY.US	Yamana Gold Inc	20191218	3.58	3.66	3.56	3.65	8771800	3.5171	up	up	correct
AVA.US	Avista Corporation	20191218	49.12	49.31	48.88	49.21	489280	45.3751	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20191218	8.44	8.59	8.44	8.5	210290	7.6	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20191218	207.6	208.215	206.08	207.47	669098	194.4929	down	down	correct
AVD.US	American Vanguard Corporation	20191218	18.38	18.7	18.08	18.69	205631	18.5274	up	up	correct
AVK.US	Advent Convertible and Income Fund	20191218	15.54	15.6	15.435	15.45	82641	12.1361	down	down	correct
AVLR.US	Avalara Inc	20191218	72.66	73.16	71.3	71.65	629912	71.65	down	up	incorrect
AVNS.US	Avanos Medical Inc	20191218	32.23	32.67	31.99	32.66	513587	32.66	up	up	correct
AVNT.US	Avient Corporation	20191218	32.48	32.58	32.04	32.51	381868	30.9769	up	up	correct
AVTR.US	PA	20191218	18.54	18.55	18.12	18.25	3381322	13.6361	down	up	incorrect
AVY.US	Avery Dennison Corporation	20191218	130.38	130.6203	128.69	130.19	500844	126.1029	down	down	correct
AVYA.US	Avaya Holdings Corp	20191218	12.11	12.48	12.02	12.39	4037030	12.39	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20191218	12.08	12.1	12.04	12.08	244044	10.5246
AWI.US	Armstrong World Industries Inc	20191218	95.36	96.02	94	94.13	161600	92.3245	down	down	correct
AWK.US	American Water Works Company Inc	20191218	120.88	121.5498	119.85	121.23	1115579	117.6734	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20191218	6.38	6.395	6.35	6.38	343906	5.3455
AWR.US	American States Water Company	20191218	86.38	87.34	85.83	87.05	308964	84.2768	up	up	correct
AX.US	Axos Financial Inc	20191218	30.41	30.55	30.18	30.34	230916	30.34	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20191218	10.69	10.785	10.54	10.77	1193345	10.77	up	down	incorrect
AXP.US	American Express Company	20191218	125.03	125.07	124.08	124.26	3154151	120.6738	down	down	correct
AXR.US	AMREP Corporation	20191218	6.04	6.2	5.87	5.87	12873	5.87	down	down	correct
AXS.US	PE	20191218	26.1	26.22	26.08	26.1903	33688	23.4488	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20191218	30.5	30.545	30.23	30.46	1298300	30.46	down	up	incorrect
AYI.US	Acuity Brands Inc	20191218	137.44	138.325	135.825	138.16	323711	136.9777	up	down	incorrect
AYX.US	Alteryx Inc	20191218	97.43	100.81	97.43	100	1235819	100	up	up	correct
AZO.US	AutoZone Inc	20191218	1222.27	1229.29	1214.26	1228.05	236691	1228.05	up	up	correct
AZRE.US	Azure Power Global Limited	20191218	12.32	12.519	12.32	12.51	6019	12.51	up	up	correct
AZUL.US	Azul S.A	20191218	42.26	42.82	41.99	42.44	286618	42.44	up	down	incorrect
AZZ.US	AZZ Inc	20191218	46.99	47.22	46.6	46.79	151708	45.2544	down	down	correct
B.US	Barnes Group Inc	20191218	62.25	62.25	61.555	62.12	102503	60.4159	down	down	correct
BA.US	The Boeing Company	20191218	328.72	335.25	328.14	330.68	7032362	328.7242	up	up	correct
BABA.US	Alibaba Group Holding Limited	20191218	208.53	210.05	208.04	210	13497200	210	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20191218	14.15	14.23	14.13	14.14	47909	13.2891	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20191218	70.12	70.39	69.54	69.72	1155285	67.4758	down	down	correct
BAK.US	Braskem S.A	20191218	14.17	14.33	13.99	14.06	177275	12.3175	down	down	correct
BALY.US	Bally's Corporation	20191218	24.87	26.05	24.87	25.84	278778	25.84	up	up	correct
BAM.US	Brookfield Asset Management Inc	20191218	57.5881	57.6874	57.3002	57.4193	1091670	37.4026	down	down	correct
BANC.US	PE	20191218	26.4	26.4	26.09	26.229	5187	22.8627	down	down	correct
BAP.US	Credicorp Ltd	20191218	211.07	212.17	210.59	211.98	316191	189.0607	up	up	correct
BAX.US	Baxter International Inc	20191218	83.33	83.76	82.99	83.66	3911317	81.5769	up	up	correct
BB.US	BlackBerry Limited	20191218	5.73	5.7499	5.64	5.65	5026038	5.65	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20191218	4.69	5.21	4.67	5.09	2036757	5.09	up	down	incorrect
BBD.US	Banco Bradesco S.A	20191218	7.0909	7.2769	7.0826	7.2231	31110115	6.5895	up	up	correct
BBDC.US	Barings BDC Inc	20191218	10.5	10.57	10.37	10.43	144570	8.9495	down	down	correct
BBDO.US	Banco Bradesco S.A	20191218	8.1	8.35	8.1	8.35	4938	7.6718	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20191218	15.66	15.7	15.6	15.6	20347	14.6138	down	down	correct
BBL.US	BHP Group	20191218	46.93	47.085	46.84	46.93	608537	40.1732
BBN.US	BlackRock Taxable Municipal Bond Trust	20191218	24.05	24.1	24.01	24.1	164669	21.5926	up	up	correct
BBU.US	Brookfield Business Partners L.P	20191218	40.82	41.635	40.44	41.63	18549	41.1016	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20191218	5.61	5.63	5.59	5.59	5090592	5.1395	down	down	correct
BBW.US	Build	20191218	2.81	2.86	2.7695	2.83	199436	2.665	up	up	correct
BBWI.US	Bath Body Works Inc	20191218	14.4826	15.0686	14.4826	14.9514	6642478	14.6486	up	up	correct
BBY.US	Best Buy Co. Inc	20191218	86.68	87.76	86.51	87.01	3172990	82.6001	up	up	correct
BC.US	PC	20191218	26.94	27	26.78	27	25060	24.3011	up	up	correct
BCC.US	Boise Cascade Company	20191218	37.44	37.78	36.84	37.03	191883	32.5125	down	down	correct
BCE.US	BCE Inc	20191218	46.96	46.96	45.97	46.24	1076273	41.1661	down	up	incorrect
BCH.US	Banco de Chile	20191218	22.4	22.55	22.035	22.11	213615	20.3982	down	down	correct
BCO.US	The Brink's Company	20191218	93.04	93.28	91.21	91.5	316450	89.3928	down	down	correct
BCS.US	Barclays PLC	20191218	9.65	9.69	9.61	9.69	4197876	9.1769	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20191218	7.76	7.81	7.76	7.8	247811	6.7967	up	up	correct
BDC.US	Belden Inc	20191218	55.64	55.88	55	55.78	167949	55.2665	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20191218	9.64	9.65	9.6	9.61	327961	8.21	down	down	correct
BDN.US	Brandywine Realty Trust	20191218	14.83	15.19	14.8	15.14	1979509	13.3371	up	down	incorrect
BDX.US	Becton Dickinson and Company	20191218	268.76	269.3	266.06	267.18	1170673	260.0547	down	up	incorrect
BE.US	Bloom Energy Corporation	20191218	6.6	7.25	6.59	7.23	4977124	7.23	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20191218	9.34	9.34	9.17	9.31	14003	6.4717	down	down	correct
BEN.US	Franklin Resources Inc	20191218	26.33	26.35	26.085	26.1	2047449	23.8356	down	down	correct
BERY.US	Berry Global Group Inc	20191218	46.81	47.16	46.15	47.02	1593702	47.02	up	down	incorrect
BEST.US	BEST Inc	20191218	5.65	5.675	5.41	5.47	1727600	5.47	down	down	correct
BF.US	B	20191218	64.57	65.18	64.44	64.92	950351	64.2788	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20191218	151.35	151.54	149.81	150.82	385800	150.82	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20191218	14.07	14.14	14.05	14.14	48020	12.8613	up	up	correct
BFS.US	Saul Centers Inc	20191218	50.47	51.3	50.15	51.13	30751	45.5768	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20191218	13.54	13.575	13.51	13.54	87710	12.5739
BG.US	Bunge Limited	20191218	55.67	56.19	55.32	56.14	1141000	52.4982	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20191218	17.12	17.1287	17.0766	17.11	78464	14.163	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20191218	9.74	9.75	9.64	9.67	66130	2.4632	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20191218	11.1	11.22	11.07	11.16	206903	9.7341	up	up	correct
BGS.US	B&G Foods Inc	20191218	17.25	17.43	16.87	17.29	1173624	14.8469	up	up	correct
BGSF.US	BGSF Inc	20191218	21.5	22	21.27	21.74	60269	20.3512	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20191218	12.76	12.76	12.67	12.69	117474	11.0608	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20191218	5.71	5.72	5.67	5.7	273039	4.9423	down	down	correct
BH.US	Biglari Holdings Inc	20191218	116.97	116.97	112.29	113.34	16340	113.34	down	down	correct
BHC.US	Bausch Health Companies Inc	20191218	29.31	29.64	28.92	29.12	3407494	29.12	down	down	correct
BHE.US	Benchmark Electronics Inc	20191218	34.78	35	34.14	34.89	556236	33.1306	up	up	correct
BHK.US	BlackRock Core Bond Trust	20191218	14.51	14.56	14.51	14.56	142286	13.047	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20191218	33.45	33.56	33.18	33.31	156827	31.1326	down	down	correct
BHP.US	BHP Group	20191218	54.83	54.92	54.65	54.74	1135660	47.7318	down	down	correct
BHR.US	PD	20191218	9.03	9.235	9.03	9.1	210538	2.6772	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20191218	16.56	16.56	16.56	16.56	200	15.5043
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20191218	53.12	53.21	51.68	52.13	583484	52.13	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20191218	11.69	11.72	11.65	11.65	118135	10.8421	down	down	correct
BIG.US	Big Lots Inc	20191218	28.3	29.61	28.08	29.53	2311229	27.5024	up	up	correct
BILL.US	Bill.com Holdings Inc	20191218	37.27	38.5	36.8001	38.04	1206041	38.04	up	up	correct
BIO.US	Bio	20191218	365.94	367.36	358.21	359.66	237741	359.66	down	down	correct
BIT.US	BlackRock Multi	20191218	16.67	16.76	16.65	16.69	115139	13.9554	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20191218	23.9	24.04	23.19	23.29	2495946	23.29	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20191218	51.11	51.26	50.92	51	5175174	48.0784	down	down	correct
BKD.US	Brookdale Senior Living Inc	20191218	6.83	7.17	6.83	7	1618074	7	up	up	correct
BKE.US	The Buckle Inc	20191218	26.57	27.2	26.47	27.09	471757	19.9497	up	up	correct
BKH.US	Black Hills Corporation	20191218	78.22	78.69	77.67	78.47	348995	73.278	up	up	correct
BKI.US	Black Knight Inc	20191218	63.88	64.09	62.83	63.05	1153545	63.05	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20191218	15.49	15.49	15.41	15.43	13751	14.0692	down	down	correct
BKT.US	BlackRock Income Trust Inc	20191218	6.05	6.05	6.04	6.05	170918	5.288
BKU.US	BankUnited Inc	20191218	36.99	37.22	36.85	37.1	470096	34.8485	up	up	correct
BLD.US	TopBuild Corp	20191218	105.68	106.33	102.35	104.36	263723	104.36	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20191218	25.61	25.76	25.09	25.24	3018666	25.24	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20191218	15.14	15.17	15.07	15.11	25382	13.7215	down	down	correct
BLK.US	BlackRock Inc	20191218	503.17	503.17	498.17	499.49	542930	477.6126	down	down	correct
BLL.US	Ball Corporation	20191218	64.03	64.77	63.66	64.4	2150153	63.4157	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20191218	16.07	16.07	15.9	15.92	242057	13.6833	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20191218	21.97	22.06	21.655	21.77	84204	18.8252	down	down	correct
BMA.US	Banco Macro S.A	20191218	31.19	33.98	31.17	33.01	989773	33.01	up	up	correct
BME.US	BlackRock Health Sciences Trust	20191218	41.32	41.4668	41.01	41.35	37357	37.0875	up	up	correct
BMI.US	Badger Meter Inc	20191218	64.9	64.9	63.59	63.76	193475	62.6487	down	down	correct
BML.US	PL	20191218	24.03	24.22	24.03	24.22	10423	22.2782	up	up	correct
BMO.US	Bank of Montreal	20191218	77.62	77.62	77.08	77.55	359743	71.0057	down	down	correct
BMY.US	Bristol	20191218	63.87	64.28	62.97	63.15	14824720	59.3797	down	down	correct
BNED.US	Barnes & Noble Education Inc	20191218	4.72	4.86	4.6	4.61	945723	4.61	down	down	correct
BNS.US	The Bank of Nova Scotia	20191218	56.67	56.69	55.94	56.13	805850	50.3428	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20191218	13.94	13.98	13.89	13.98	11644	12.7395	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20191218	10.88	10.91	10.84	10.87	238451	9.4314	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20191218	42.53	44.42	42.42	44.03	718260	44.03	up	up	correct
BORR.US	Borr Drilling Limited	20191218	16.52	17.9	16.478	17.17	15600	17.17	up	up	correct
BOX.US	Box Inc	20191218	16.78	17.3	16.72	17.21	943563	17.21	up	up	correct
BP.US	BP p.l.c	20191218	37.67	37.88	37.53	37.65	7442915	33.1918	down	down	correct
BPMP.US	BP Midstream Partners LP	20191218	14.73	15.24	14.64	15.22	383555	12.1942	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20191218	6.57	6.95	6.57	6.93	232353	6.4616	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20191218	122.73	124.69	122.64	123.71	655071	119.6891	up	up	correct
BRBR.US	BellRing Brands Inc	20191218	21.7	21.9994	21.27	21.78	800869	21.78	up	down	incorrect
BRC.US	Brady Corporation	20191218	57.46	57.77	56.96	57.58	220676	55.5794	up	up	correct
BRFS.US	BRF S.A	20191218	8.3	8.48	8.29	8.42	2710381	8.42	up	up	correct
BRK.US	B	20191218	227.06	227.2	224.89	225.01	5963388	225.01	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20191218	12.06	12.11	11.97	12.11	2677900	10.2748	up	up	correct
BRO.US	Brown & Brown Inc	20191218	39.69	39.69	39.15	39.38	2535119	38.782	down	down	correct
BRSP.US	Brightspire Capital Inc	20191218	13.86	13.86	13.63	13.68	523400	12.5566	down	down	correct
BRT.US	BRT Apartments Corp	20191218	17.15	17.45	17.06	17.08	40239	14.8466	down	down	correct
BRW.US	Voya Prime Rate Trust	20191218	4.94	4.9637	4.94	4.96	659239	4.6809	up	up	correct
BRX.US	Brixmor Property Group Inc	20191218	21.05	21.56	21.04	21.45	1963000	19.5333	up	up	correct
BSA.US	BrightSphere Investment Group plc	20191218	25.13	25.2	25.1	25.19	14772	22.594	up	up	correct
BSAC.US	Banco Santander	20191218	23.44	23.59	23.07	23.35	892442	21.2978	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20191218	10.7912	11.1318	10.7523	11.054	958277	9.5735	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20191218	10.11	10.205	10.05	10.06	510593	9.7736	down	down	correct
BSM.US	Black Stone Minerals L.P	20191218	12.42	12.63	12.34	12.49	277063	10.6312	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20191218	7.14	7.25	7.03	7.19	814180	6.7807	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20191218	32.91	32.988	32.57	32.67	129812	28.7424	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20191218	20.13	20.539	20.09	20.14	189400	17.5732	up	up	correct
BTA.US	BlackRock Long	20191218	13.08	13.1568	12.99	13.13	40785	11.9161	up	up	correct
BTCM.US	BIT Mining Limited	20191218	9.3	9.45	9.25	9.36	23346	9.36	up	up	correct
BTI.US	British American Tobacco p.l.c	20191218	42.49	42.51	42.155	42.49	1064421	35.8278
BTO.US	John Hancock Financial Opportunities Fund	20191218	36.14	36.2	35.71	35.71	40291	31.1069	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20191218	24.15	24.35	24.15	24.29	89317	22.8755	up	up	correct
BTU.US	Peabody Energy Corporation	20191218	9.5	9.75	9.13	9.65	1674921	9.65	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20191218	13.81	13.84	13.7719	13.84	360670	12.0254	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20191218	22.7	22.8319	22.0742	22.51	53929	19.8478	down	down	correct
BUR.US	Burford Capital Limited	20191218	9.13	9.35	9.13	9.25	5833	9.1017	up	up	correct
BURL.US	Burlington Stores Inc	20191218	225.37	228.63	225	227.33	779900	227.33	up	up	correct
BV.US	BrightView Holdings Inc	20191218	16.47	16.87	16.38	16.54	159900	16.54	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20191218	23.3	23.85	22.8	23.15	23500	23.037	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20191218	14.68	15.02	14.52	14.85	893346	14.85	up	up	correct
BWA.US	BorgWarner Inc	20191218	44.65	45.35	44.44	45.2	1609453	43.682	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20191218	12.55	12.55	12.3795	12.51	102645	10.771	down	up	incorrect
BWXT.US	BWX Technologies Inc	20191218	62.41	62.66	61.77	62.32	717000	60.5687	down	down	correct
BX.US	The Blackstone Group Inc	20191218	54.49	54.83	54.17	54.62	3390680	50.9293	up	up	correct
BXC.US	BlueLinx Holdings Inc	20191218	12.16	12.93	12.16	12.57	192851	12.57	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20191218	37.03	37.33	37.03	37.32	1007971	31.1681	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20191218	13.67	13.71	13.63	13.69	119803	11.9386	up	up	correct
BXP.US	Boston Properties Inc	20191218	134.27	136.1	133.605	135.46	956785	125.2811	up	up	correct
BXS.US	PA	20191218	25.5	25.5	25.43	25.445	63258	23.1962	down	down	correct
BY.US	Byline Bancorp Inc	20191218	19.17	19.25	19.06	19.1	65878	18.6365	down	down	correct
BYD.US	Boyd Gaming Corporation	20191218	29.8	30.58	29.8	30.41	780162	30.34	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20191218	14	14.04	13.98	14.04	93640	12.8557	up	up	correct
BZH.US	Beazer Homes USA Inc	20191218	14.96	15.05	14.59	14.67	271433	14.67	down	down	correct
C.US	PN	20191218	27.8	27.94	27.75	27.94	72800	27.94	up	up	correct
CAAP.US	Corporación América Airports S.A	20191218	5.16	5.29	5.05	5.16	623056	5.16
CABO.US	Cable One Inc	20191218	1481.52	1481.52	1461.78	1469.16	34617	1453.8314	down	down	correct
CACI.US	CACI International Inc	20191218	242.64	244.7	241.6816	243.87	173997	243.87	up	up	correct
CAE.US	CAE Inc	20191218	26.22	26.25	26.11	26.21	371826	26.1148	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20191218	22.22	22.3	22.057	22.25	65786	18.1833	up	up	correct
CAG.US	Conagra Brands Inc	20191218	29.32	29.62	28.87	29.05	5632113	27.3533	down	down	correct
CAH.US	Cardinal Health Inc	20191218	51.24	51.58	50.825	51.1	2624313	47.4353	down	down	correct
CAI.US	PB	20191218	26.1	26.3	26.1	26.3	11869	22.3877	up	up	correct
CAJ.US	Canon Inc	20191218	28.27	28.41	28.27	28.4	122687	26.1668	up	down	incorrect
CAL.US	Caleres Inc	20191218	22.92	23.44	22.72	23.29	501168	22.1379	up	up	correct
CALX.US	Calix Inc	20191218	8.01	8.01	7.9	7.96	143195	7.96	down	down	correct
CANG.US	Cango Inc	20191218	8.03	8.0735	7.8	7.94	14927	6.8133	down	down	correct
CAPL.US	CrossAmerica Partners LP	20191218	17.54	17.8	17.54	17.78	14070	14.0122	up	up	correct
CARS.US	Cars.com Inc	20191218	11.98	12.155	11.75	12.1	604642	12.1	up	up	correct
CAT.US	Caterpillar Inc	20191218	146.5	147.3	145.6	147.12	2629925	140.6677	up	up	correct
CATO.US	The Cato Corporation	20191218	17.71	17.9	17.6	17.88	106619	16.9691	up	up	correct
CB.US	Chubb Limited	20191218	156	156.365	153.68	154.61	1922698	147.3753	down	down	correct
CBB.US	P	20191218	1.81	1.86	1.8	1.86	48000	0.4909	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20191218	21.21	21.71	21.02	21.71	490023	20.3443	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20191218	9.62	9.68	9.57	9.635	63567	8.2674	up	up	correct
CBL.US	PE	20191218	4.7026	4.7026	4.61	4.64	49840	4.64	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20191218	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20191218	58.6	60.285	58.6	60.11	2028884	60.11	up	up	correct
CBT.US	Cabot Corporation	20191218	47.13	47.44	46.66	47.19	726226	44.4236	up	up	correct
CBU.US	Community Bank System Inc	20191218	70.81	70.9	70.323	70.52	197329	66.9695	down	down	correct
CBX.US	NYSE LISTED TEST	20191218	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20191218	27.74	27.85	27.47	27.77	222007	27.77	up	up	correct
CC.US	The Chemours Company	20191218	17.63	17.75	16.875	17.63	3226601	16.0577
CCI.US	Crown Castle International Corp. (REIT)	20191218	133.52	137.55	133.49	137.2	2958145	129.1438	up	up	correct
CCJ.US	Cameco Corporation	20191218	8.77	8.865	8.65	8.76	2138196	8.6842	down	up	incorrect
CCK.US	Crown Holdings Inc	20191218	72.53	72.67	71.76	71.8	969170	71.2467	down	down	correct
CCL.US	Carnival Corporation & plc	20191218	46.95	47.16	46.57	46.58	6584640	46.0426	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20191218	2.59	2.68	2.581	2.68	400	2.68	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20191218	2.53	2.62	2.53	2.6	2446540	2.6	up	down	incorrect
CCS.US	Century Communities Inc	20191218	27.4	27.54	27.02	27.49	415827	27.3246	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20191218	19.44	19.61	19.07	19.45	379800	16.7148	up	up	correct
CCX.US	WS	20191218	2.5	2.62	2.5	2.57	674587	1.4066	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20191218	60.49	60.49	60.49	60.49	135	57.5866
CDAY.US	Ceridian HCM Holding Inc	20191218	63.38	65.06	63.35	64.4	672028	64.4	up	up	correct
CDE.US	Coeur Mining Inc	20191218	7.14	7.36	7.13	7.3	5224348	7.3	up	up	correct
CDR.US	PC	20191218	22.9945	22.9945	22.9342	22.98	11114	19.6428	down	down	correct
CE.US	Celanese Corporation	20191218	123.14	123.32	120.89	121.1	1164700	115.9035	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20191218	26.77	26.77	26.51	26.6259	5860	26.1658	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20191218	28.33	28.33	28.33	28.33	309	25.9478
CEIX.US	CONSOL Energy Inc	20191218	14.58	14.95	14.42	14.85	476155	14.85	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20191218	9.55	9.69	9.547	9.64	18050	9.1063	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20191218	55	56.65	55	56.55	165660	46.9137	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20191218	6.31	6.44	6.31	6.38	713902	48.8431	up	up	correct
CEPU.US	Central Puerto S.A	20191218	4.46	4.64	4.4	4.53	312179	4.53	up	up	correct
CEQP.US	P	20191218	9.15	9.15	9.1	9.1	463258	7.3283	down	down	correct
CF.US	CF Industries Holdings Inc	20191218	46.83	46.8447	45.65	46.53	2936335	43.7486	down	down	correct
CFG.US	PE	20191218	25.05	25.13	25.03	25.07	158934	22.266	up	up	correct
CFX.US	Colfax Corporation	20191218	34.51	35.99	34.51	35.7	2135898	35.7	up	up	correct
CFXA.US	Colfax Corporation	20191218	149.93	155.77	149.93	155.77	68900	144.2355	up	up	correct
CGA.US	China Green Agriculture Inc	20191218	2.69	2.7135	2.6505	2.6855	4914	2.6855	down	up	incorrect
CGAU.US	Centerra Gold Inc	20191218	7.43	7.45	7.28	7.34	21100	7.0662	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20191218	44.22	44.38	43.87	43.93	150142	40.7053	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20191218	68.74	68.8569	67.99	68.61	1630264	67.0181	down	down	correct
CHE.US	Chemed Corporation	20191218	439.89	439.89	431.41	433.55	101139	431.0738	down	down	correct
CHGG.US	Chegg Inc	20191218	38.47	38.95	38.1	38.49	844444	38.49	up	up	correct
CHH.US	Choice Hotels International Inc	20191218	101.24	101.87	100.62	101.86	617813	100.8983	up	up	correct
CHK.US	PD	20191218	19.66	20.38	19.294	19.6995	14940	18.3013	up	up	correct
CHMI.US	PB	20191218	26.05	26.1436	26.05	26.09	6786	21.7869	up	up	correct
CHN.US	The China Fund Inc	20191218	21.91	22.1	21.73	22.02	29860	12.6898	up	down	incorrect
CHRA.US	Charah Solutions Inc	20191218	2.14	2.23	2.14	2.21	34228	2.21	up	up	correct
CHS.US	Chico's FAS Inc	20191218	4.11	4.39	4.11	4.35	1684174	4.1729	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20191218	36.61	36.73	36.61	36.72	66252	34.0912	up	down	incorrect
CHWY.US	Chewy Inc	20191218	28.68	28.68	27.84	27.91	2688366	27.91	down	down	correct
CI.US	Cigna Corporation	20191218	195	199.8	194.59	198.2	2439643	194.6518	up	up	correct
CIA.US	Citizens Inc	20191218	7.27	7.28	7.1	7.23	115082	7.23	down	down	correct
CIB.US	Bancolombia S.A	20191218	54.15	55.26	53.86	55.25	211870	52.0447	up	up	correct
CIEN.US	Ciena Corporation	20191218	41	41.16	40.64	40.92	3106127	40.92	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20191218	2.83	2.83	2.77	2.7801	50467	2.377	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20191218	3.3	3.31	3.22	3.27	4986230	2.8109	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20191218	16.93	16.9482	16.79	16.83	103437	14.8682	down	down	correct
CIM.US	PD	20191218	26.34	26.38	26.2	26.38	6167	21.5234	up	up	correct
CINR.US	Ciner Resources LP	20191218	17.8	17.95	17.75	17.95	19972	16.7601	up	up	correct
CIO.US	PA	20191218	25.76	25.81	25.651	25.716	11212	22.4424	down	down	correct
CIR.US	CIRCOR International Inc	20191218	45.41	45.48	44.5907	44.85	73691	44.85	down	down	correct
CIT.US	PB	20191218	25.7379	25.7379	25.55	25.55	27829	22.7086	down	up	incorrect
CIXX.US	CI Financial Corp	20191218	16.53	16.53	16.53	16.53	52532	15.9486
CL.US	Colgate	20191218	68.13	68.43	67.69	68.27	5846051	65.1951	up	up	correct
CLB.US	Core Laboratories N.V	20191218	44.5	45.86	44.045	45.77	565265	45.3398	up	down	incorrect
CLF.US	Cleveland	20191218	8.43	8.56	8.375	8.5	7119426	7.8406	up	up	correct
CLH.US	Clean Harbors Inc	20191218	84.24	84.57	82.94	83.02	450202	83.02	down	down	correct
CLI.US	Mack	20191218	20.14	20.5	19.96	20.39	1116706	19.6689	up	up	correct
CLPR.US	Clipper Realty Inc	20191218	10.05	10.7	9.95	10.42	57359	9.378	up	up	correct
CLR.US	Continental Resources Inc	20191218	33.87	34.43	33.58	34.18	2100915	33.7042	up	up	correct
CLS.US	Celestica Inc	20191218	8.22	8.31	8	8.27	674258	8.27	up	up	correct
CLW.US	Clearwater Paper Corporation	20191218	21.25	21.46	20.86	21.41	51841	21.41	up	down	incorrect
CLX.US	The Clorox Company	20191218	150.02	150.3	148.9	149.82	1031757	142.9756	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20191218	83.87	84.0835	83.46	83.67	367761	75.2276	down	down	correct
CMA.US	Comerica Incorporated	20191218	72.99	73.12	72.11	72.15	1299100	65.0861	down	down	correct
CMC.US	Commercial Metals Company	20191218	22.02	22.02	21.755	21.93	1951520	21.0165	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20191218	3.46	3.58	3.46	3.58	183999	2.1237	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20191218	832.27	839.13	825.86	826.88	423509	826.88	down	down	correct
CMI.US	Cummins Inc	20191218	182.62	182.62	179.42	180.8	1162311	171.7551	down	down	correct
CMO.US	Capstead Mortgage Corporation	20191218	8.04	8.12	7.98	8.09	899554	6.6973	up	up	correct
CMP.US	Compass Minerals International Inc	20191218	59.13	59.13	58.23	59.02	291644	54.1318	down	up	incorrect
CMRE.US	PE	20191218	26.3439	26.43	26.3225	26.3948	3772	22.1082	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20191218	26.5	26.655	26.41	26.62	6301	23.953	up	up	correct
CMSC.US	CMS Energy Corp	20191218	27.23	27.4	27.2	27.35	9092	24.5125	up	up	correct
CMSD.US	CMS Energy Corp	20191218	27.7	27.955	27.675	27.925	27000	25.42	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20191218	4.78	4.81	4.75	4.8	83225	4.3663	up	up	correct
CNA.US	CNA Financial Corporation	20191218	45.3	45.35	44.59	44.71	147411	39.0794	down	down	correct
CNC.US	Centene Corporation	20191218	59.19	60.53	58.88	60.35	3229193	60.35	up	up	correct
CNF.US	CNFinance Holdings Limited	20191218	5.16	5.1974	5.015	5.015	9734	5.015	down	up	incorrect
CNHI.US	CNH Industrial N.V	20191218	10.96	11.02	10.91	11.01	1082256	10.5986	up	up	correct
CNI.US	Canadian National Railway Company	20191218	90.59	90.9	89.96	90.84	1318868	86.8691	up	up	correct
CNK.US	Cinemark Holdings Inc	20191218	34.96	35.58	34.635	35.49	1713223	34.9618	up	up	correct
CNMD.US	CONMED Corporation	20191218	111.7	111.7	110.025	111.01	166870	109.226	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20191218	37.17	37.53	36.85	37.45	470696	37.45	up	up	correct
CNP.US	CenterPoint Energy Inc	20191218	26.47	26.95	26.45	26.85	6808625	25.3035	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20191218	30.71	31.0661	30.52	30.93	2191220	26.0294	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20191218	9	9.3	8.85	9.08	497651	6.5887	up	down	incorrect
CNS.US	Cohen & Steers Inc	20191218	65.79	65.98	64.7063	64.9	238216	60.0794	down	down	correct
CNX.US	CNX Resources Corporation	20191218	8.14	8.535	8.11	8.46	3456783	8.46	up	up	correct
CO.US	Global Cord Blood Corporation	20191218	4.46	4.69	4.45	4.66	167081	4.66	up	down	incorrect
CODI.US	PC	20191218	25.42	25.45	25.4	25.45	16574	21.7608	up	down	incorrect
COE.US	China Online Education Group	20191218	6.89	7.4536	6.75	7.15	11300	7.15	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20191218	16.66	16.93	16.62	16.85	8732719	16.1675	up	up	correct
COLD.US	Americold Realty Trust	20191218	33.72	34.41	33.56	33.62	3000487	32.0377	down	up	incorrect
COO.US	The Cooper Companies Inc	20191218	318.75	320.4	317.9	319.84	313686	319.732	up	up	correct
COP.US	ConocoPhillips	20191218	63.47	63.955	63.15	63.2	5598674	58.9347	down	down	correct
COR.US	CoreSite Realty Corporation	20191218	111.89	113.37	111.89	112.82	326452	103.2702	up	up	correct
CORR.US	PA	20191218	25.4	25.4	25.25	25.39	14923	21.1811	down	down	correct
COTY.US	Coty Inc	20191218	11.14	11.27	10.99	11.19	4332216	11.0688	up	up	correct
CP.US	Canadian Pacific Railway Limited	20191218	255.58	255.58	252.62	254.08	2174795	47.5214	down	down	correct
CPA.US	Copa Holdings S.A	20191218	107.13	107.68	106.21	107.46	293500	106.5027	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20191218	9.05	9.22	9.035	9.21	8280	7.6682	up	up	correct
CPB.US	Campbell Soup Company	20191218	48.15	48.31	48.03	48.22	1703258	45.3623	up	down	incorrect
CPE.US	Callon Petroleum Company	20191218	4.71	4.76	4.61	4.71	1333499	47.1
CPF.US	Central Pacific Financial Corp	20191218	30.37	30.45	30.02	30.06	248016	27.5753	down	down	correct
CPG.US	Crescent Point Energy Corp	20191218	3.99	4.085	3.955	3.98	3634177	3.9162	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20191218	95.89	97.09	95.02	97.06	50343	93.7612	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20191218	10.8	10.92	10.57	10.73	290359	9.9604	down	down	correct
CPRI.US	Capri Holdings Limited	20191218	38.26	39.5	38.2	38.67	2264700	38.67	up	up	correct
CPS.US	Cooper	20191218	30.62	31.7	30.5	31.21	189724	31.21	up	up	correct
CPT.US	Camden Property Trust	20191218	104.61	105.25	103.92	104.96	635894	98.7468	up	up	correct
CR.US	Crane Co	20191218	85.63	85.63	84.6	85.14	229117	81.4497	down	down	correct
CRD.US	B	20191218	10.425	10.49	10.425	10.43	3548	9.9248	up	up	correct
CRH.US	CRH plc	20191218	39.92	39.92	39.68	39.82	316416	37.7167	down	up	incorrect
CRI.US	Carter's Inc	20191218	106.25	108.745	106.25	108.29	591782	106.1548	up	up	correct
CRK.US	Comstock Resources Inc	20191218	7.16	7.34	7.1	7.18	406954	7.18	up	up	correct
CRL.US	Charles River Laboratories International Inc	20191218	148.56	149.82	146.74	147.74	415436	147.74	down	down	correct
CRM.US	salesforce.com inc	20191218	161.8	163.28	161.48	161.48	4145091	161.48	down	down	correct
CRS.US	Carpenter Technology Corporation	20191218	50.25	50.427	49.58	49.73	310668	46.9006	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20191218	7.49	7.65	7.42	7.43	42763	6.0446	down	up	incorrect
CRY.US	CryoLife Inc	20191218	26.03	26.43	25.79	26.33	146652	26.33	up	up	correct
CS.US	Credit Suisse Group AG	20191218	13.68	13.7	13.6	13.61	1383367	13.08	down	up	incorrect
CSAN.US	W	20191218	68.02	70.05	67.8	69.12	2436500	68.5022	up	up	correct
CSL.US	Carlisle Companies Incorporated	20191218	161.48	161.48	159.79	159.99	583539	155.741	down	down	correct
CSLT.US	Castlight Health Inc	20191218	1.24	1.26	1.21	1.24	1395974	1.24
CSR.US	PC	20191218	26.28	26.3623	26.1477	26.1477	1763	23.5791	down	down	correct
CSTM.US	Constellium SE	20191218	14.25	14.25	13.74	14.07	1693286	14.07	down	down	correct
CSU.US	Capital Senior Living Corporation	20191218	3.3101	3.49	3.2	3.29	25400	46.338	down	down	correct
CSV.US	Carriage Services Inc	20191218	27.52	27.52	26.85	27.2	84521	26.5032	down	down	correct
CTBB.US	Qwest Corp. NT	20191218	25.39	25.45	25.33	25.41	115482	22.3312	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20191218	25.69	25.74	25.61	25.719	42435	22.5807	up	up	correct
CTK.US	CooTek (Cayman) Inc	20191218	4.99	5.03	4.99	5.03	5755	5.03	up	up	correct
CTLT.US	Catalent Inc	20191218	52.65	53.15	52.535	53	1113274	53	up	up	correct
CTOS.US	Custom Truck One Source Inc	20191218	3.88	4.0618	3.87	3.98	55892	3.98	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20191218	8.51	8.65	8.51	8.61	88425	35.7033	up	up	correct
CTRA.US	Coterra Energy Inc	20191218	16.66	16.93	16.62	16.85	8732600	15.5634	up	up	correct
CTS.US	CTS Corporation	20191218	28.93	28.93	28.555	28.71	68784	28.3438	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20191218	11.45	11.62	11.43	11.49	240975	10.3858	up	up	correct
CTVA.US	Corteva Inc	20191218	26.71	27.94	26.49	27.82	13869000	26.9805	up	down	incorrect
CTZ.US	Qwest Corp. NT	20191218	25.31	25.38	25.3	25.3431	38530	24.0943	up	up	correct
CUBE.US	CubeSmart	20191218	30.47	31.135	30.47	31.02	2962789	28.677	up	up	correct
CUBI.US	PF	20191218	26.01	26.01	25.77	25.9245	1985	22.9169	down	down	correct
CUK.US	Carnival Corporation & plc	20191218	44.49	44.59	44.08	44.14	280978	43.5992	down	down	correct
CULP.US	Culp Inc	20191218	15.04	15.4135	14.785	15.04	12403	14.0175
CURO.US	CURO Group Holdings Corp	20191218	12.99	13.47	12.99	13.07	369150	12.4335	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20191218	39.6	40.1	39.49	39.95	395775	37.1539	up	down	incorrect
CVA.US	Covanta Holding Corporation	20191218	14.77	14.97	14.65	14.91	1012877	13.6977	up	up	correct
CVEO.US	Civeo Corporation	20191218	1.15	1.24	1.13	1.2	974096	14.4	up	up	correct
CVI.US	CVR Energy Inc	20191218	32.7887	33.2794	32.7887	32.8916	530395	26.928	up	up	correct
CVNA.US	Carvana Co	20191218	94.96	95.66	92.92	93.37	678181	93.37	down	down	correct
CVS.US	CVS Health Corporation	20191218	72.94	73.6	72.65	73.28	7133131	69.2665	up	up	correct
CVX.US	Chevron Corporation	20191218	118.68	119.64	118.52	118.55	7498375	106.6053	down	down	correct
CW.US	Curtiss	20191218	141.91	141.91	139.48	139.59	270234	137.8192	down	down	correct
CWEN.US	Clearway Energy Inc	20191218	19.35	19.49	19.13	19.45	527561	17.8468	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20191218	18.5	18.55	18.19	18.52	171985	16.9058	up	up	correct
CWH.US	Camping World Holdings Inc	20191218	13.99	14.75	13.84	14.4	995626	12.8257	up	up	correct
CWK.US	Cushman & Wakefield plc	20191218	19.4	19.76	19.17	19.6	2434614	19.6	up	up	correct
CWT.US	California Water Service Group	20191218	51.3	51.49	50.79	51.27	332534	49.6006	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20191218	3.78	3.9	3.75	3.89	10420840	3.89	up	up	correct
CXE.US	MFS High Income Municipal Trust	20191218	5.43	5.49	5.42	5.49	98954	4.9813	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20191218	9.83	9.88	9.83	9.838	43592	8.9164	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20191218	20.24	20.4	20.14	20.33	570365	16.3585	up	down	incorrect
CXW.US	CoreCivic Inc	20191218	16.82	17.5	16.82	17.04	1468915	15.995	up	up	correct
CYD.US	China Yuchai International Limited	20191218	13.63	13.87	13.56	13.71	37466	11.7901	up	down	incorrect
CYH.US	Community Health Systems Inc	20191218	3.11	3.19	3.02	3.04	1367340	3.04	down	down	correct
CZZ.US	Cosan Limited	20191218	21.05	21.665	20.49	21.64	2230540	20.3054	up	down	incorrect
D.US	Dominion Energy Inc	20191218	81.84	82.145	80.56	81.45	4609788	75.497	down	down	correct
DAC.US	Danaos Corporation	20191218	8.5	8.86	8.3	8.72	209241	8.5301	up	up	correct
DAL.US	Delta Air Lines Inc	20191218	59.49	59.64	58.45	58.58	5027033	58.1785	down	down	correct
DAN.US	Dana Incorporated	20191218	18.8	19.03	18.6	18.96	1217845	18.5269	up	up	correct
DAO.US	Youdao Inc	20191218	13.91	14.19	13.75	14.04	56500	14.04	up	up	correct
DAR.US	Darling Ingredients Inc	20191218	27.1	27.25	26.72	27.17	1310548	27.17	up	up	correct
DAVA.US	Endava plc	20191218	45.98	46.96	45.8	46.6	56665	46.6	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20191218	7.8	7.83	7.75	7.75	2734306	7.75	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20191218	10.61	11.085	10.56	10.98	1364613	10.98	up	up	correct
DBI.US	Designer Brands Inc	20191218	15.11	15.83	15.0868	15.81	1779076	15.3228	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20191218	20.55	20.7099	20.37	20.6	73986	17.6189	up	up	correct
DBRG.US	PJ	20191218	23.36	23.53	23.36	23.5	42825	19.9341	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20191218	9.33	9.34	9.1202	9.33	45493	8.1012
DCI.US	Donaldson Company Inc	20191218	57	57	56.395	56.89	353620	55.1785	down	down	correct
DCM.US	NTT DOCOMO INC	20191218	6700	6700	6660	6670	50170	6670	down	down	correct
DCO.US	Ducommun Incorporated	20191218	50.13	50.44	49.51	50.03	142448	50.03	down	down	correct
DCP.US	PC	20191218	24.39	24.61	24.38	24.61	34370	19.9489	up	down	incorrect
DCUE.US	Dominion Energy Inc	20191218	106	106.14	104.98	105.79	37300	93.2607	down	up	incorrect
DD.US	DuPont de Nemours Inc	20191218	64.95	64.95	63.67	63.91	4660347	61.5045	down	down	correct
DDD.US	3D Systems Corporation	20191218	8.77	9.48	8.72	9.39	1808922	9.39	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20191218	14.87	15.27	14.87	15.01	24314	12.429	up	up	correct
DDS.US	Dillard's Inc	20191218	69.11	70.59	68.5	70.28	213742	68.7045	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20191218	26.15	26.3089	26.15	26.17	6902	22.4155	up	up	correct
DE.US	Deere & Company	20191218	172.72	173.593	171.22	172.61	2209242	167.6125	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20191218	22.87	23.21	22.86	23.11	836142	21.0597	up	up	correct
DECK.US	Deckers Outdoor Corporation	20191218	164.36	166.925	163.93	166.25	361094	166.25	up	down	incorrect
DEI.US	Douglas Emmett Inc	20191218	42.35	42.93	42.16	42.5	1023649	39.5756	up	up	correct
DELL.US	Dell Technologies Inc	20191218	50	50.59	49.62	50	2302836	25.3421
DEO.US	Diageo plc	20191218	165.88	165.89	164.2	165.24	332000	157.5358	down	down	correct
DESP.US	Despegar.com Corp	20191218	13.39	13.8	13.32	13.75	453541	13.75	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20191218	10.25	10.3	10.24	10.3	41781	8.7554	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20191218	10.95	11.25	10.81	11.17	410323	11.17	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20191218	26.48	26.52	26.34	26.48	25495	22.9017
DFS.US	Discover Financial Services	20191218	86.47	86.94	86.22	86.51	2004927	82.4607	up	up	correct
DG.US	Dollar General Corporation	20191218	38.935	38.95	38.6438	38.825	1920130	152.9015	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20191218	107.01	107.26	106.5	107.21	949773	102.945	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20191218	3.07	3.08	3.06	3.07	196561	2.5774
DHI.US	D.R. Horton Inc	20191218	54.13	54.25	52.425	52.79	5862696	51.7069	down	down	correct
DHT.US	DHT Holdings Inc	20191218	7.29	7.43	7.29	7.36	1132192	5.7239	up	up	correct
DHX.US	DHI Group Inc	20191218	3.37	3.4	3.3	3.31	89757	3.31	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20191218	17.91	17.936	17.77	17.81	94512	15.4255	down	up	incorrect
DIN.US	Dine Brands Global Inc	20191218	81.78	82.0169	80.48	81.8	201567	77.0555	up	up	correct
DIS.US	The Walt Disney Company	20191218	147.77	147.95	146.19	146.26	9472498	146.26	down	down	correct
DK.US	Delek US Holdings Inc	20191218	34.88	35.1825	33.655	34.13	1600755	32.4278	down	down	correct
DKL.US	Delek Logistics Partners LP	20191218	31.8	32.0999	31.51	31.72	34977	25.4259	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20191218	47.49	47.92	47.42	47.42	1330927	43.2636	down	down	correct
DLB.US	Dolby Laboratories Inc	20191218	68.46	69.22	68.14	68.65	518700	67.1099	up	up	correct
DLNG.US	PB	20191218	20.1	20.2199	20.02	20.19	6528	16.4222	up	up	correct
DLR.US	PL	20191218	25.55	25.59	25.47	25.525	54709	23.1286	down	down	correct
DLX.US	Deluxe Corporation	20191218	51.09	51.09	50.48	51.02	280354	47.3745	down	down	correct
DM.US	Desktop Metal Inc	20191218	9.95	9.97	9.95	9.97	83720	9.97	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20191218	14.26	14.349	14.26	14.31	26556	13.0791	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20191218	20.82	20.97	20.74	20.97	35119	17.147	up	up	correct
DNOW.US	NOW Inc	20191218	11.47	11.54	11.365	11.5	1506143	11.5	up	up	correct
DNP.US	DNP Select Income Fund Inc	20191218	12.91	12.94	12.86	12.89	276395	11.1545	down	down	correct
DOC.US	Physicians Realty Trust	20191218	18.19	18.51	18.16	18.43	1056943	16.567	up	up	correct
DOOR.US	Masonite International Corporation	20191218	73.44	73.68	72.52	73.06	127311	73.06	down	down	correct
DOV.US	Dover Corporation	20191218	114.44	114.505	113.15	113.6	941336	110.121	down	down	correct
DOW.US	Dow Inc	20191218	54.36	54.69	53.54	54.25	3659050	48.7914	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20191218	15.01	15.12	14.95	14.99	93023	11.9839	down	down	correct
DPZ.US	Domino's Pizza Inc	20191218	289	291.0395	283.46	284.32	1127766	279.6119	down	down	correct
DQ.US	Daqo New Energy Corp	20191218	49.71	49.94	48.33	48.57	557715	9.714	down	down	correct
DRD.US	DRDGOLD Limited	20191218	4.62	4.74	4.62	4.72	61490	4.2076	up	up	correct
DRE.US	Duke Realty Corporation	20191218	34.15	34.285	33.92	34.2	1527530	32.6064	up	up	correct
DRI.US	Darden Restaurants Inc	20191218	116.33	116.81	115.02	116.31	1612170	112.3907	down	down	correct
DRQ.US	Dril	20191218	46.72	47.43	46.53	46.95	194214	46.95	up	up	correct
DS.US	PD	20191218	23.75	23.75	23.42	23.42	1100	21.4881	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20191218	19.62	19.6477	19.37	19.45	606302	15.8021	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20191218	8	8.02	7.97	7.99	112280	7.2873	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20191218	11.07	11.07	10.9899	11.02	193550	9.4787	down	down	correct
DSX.US	PB	20191218	25.6063	25.64	25.6063	25.6264	553	21.8173	up	up	correct
DT.US	Dynatrace Inc	20191218	24.6	24.87	24.5	24.64	823808	24.64	up	up	correct
DTE.US	DTE Energy Company	20191218	128.98	129.56	128.13	129.3	1432099	103.4103	up	up	correct
DTF.US	DTF Tax	20191218	14.74	14.81	14.6475	14.8	15051	13.8664	up	up	correct
DTLA.US	P	20191218	20	20.05	19.9778	20	3300	20
DTP.US	DTE Energy Co	20191218	50.99	51.3	50.99	51.28	319400	44.9829	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20191218	26.5384	26.77	26.46	26.77	18411	24.229	up	up	correct
DTY.US	DTE Energy Company	20191218	26.87	27.13	26.85	27.13	21964	24.1829	up	up	correct
DUK.US	PA	20191218	27.73	27.8	27.64	27.68	235600	24.9821	down	down	correct
DUKB.US	Duke Energy Corp	20191218	26.99	27.13	26.9	27.13	30677	24.4689	up	up	correct
DVA.US	DaVita Inc	20191218	71.9	73.48	71.63	73.45	1749646	73.45	up	up	correct
DVD.US	Dover Motorsports Inc	20191218	1.9	1.91	1.88	1.9084	16475	1.7701	up	up	correct
DVN.US	Devon Energy Corporation	20191218	24.65	25.02	24.31	24.7	9021709	22.2692	up	up	correct
DXC.US	DXC Technology Company	20191218	37.03	37.9	36.94	37.64	3531458	36.9108	up	down	incorrect
DY.US	Dycom Industries Inc	20191218	47.15	47.47	46.53	46.78	503356	46.78	down	down	correct
E.US	Eni S.p.A	20191218	30.68	30.72	30.59	30.6	158981	26.7957	down	down	correct
EAF.US	GrafTech International Ltd	20191218	12	12.13	11.6	11.65	1976422	11.4471	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20191218	26.09	26.24	26.08	26.235	9722	25.6187	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20191218	11.1	11.155	10.94	10.96	54325	8.6546	down	down	correct
EAT.US	Brinker International Inc	20191218	42.56	42.6	41.945	42.2	369658	41.7459	down	up	incorrect
EB.US	Eventbrite Inc	20191218	19.72	20.05	19.64	19.93	1078112	19.93	up	up	correct
EBF.US	Ennis Inc	20191218	21.06	21.22	20.95	21.02	84433	19.0899	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20191218	8.58	8.65	8.395	8.64	1091357	7.7176	up	up	correct
EBS.US	Emergent BioSolutions Inc	20191218	52.54	52.65	51.32	52.34	374296	52.34	down	down	correct
EC.US	Ecopetrol S.A	20191218	19.88	19.92	19.76	19.78	701327	17.5132	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20191218	14.91	14.94	14.61	14.79	120156	11.5337	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20191218	26.3001	26.5	26.3001	26.42	3496	22.6324	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20191218	25.6702	25.6702	25.5	25.61	4225	22.3493	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20191218	25.6	25.69	25.5268	25.6493	2497	23.9091	up	up	correct
ECL.US	Ecolab Inc	20191218	187.52	187.81	185.43	185.69	1717805	182.3394	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20191218	9.05	9.16	9.02	9.08	58779	9.08	up	up	correct
ECVT.US	Ecovyst Inc	20191218	16.39	16.65	16.23	16.64	151736	11.8235	up	up	correct
ED.US	Consolidated Edison Inc	20191218	88.94	89.23	88.46	89	1810234	82.2347	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20191218	7.02	7.03	6.98	6.99	105971	5.9537	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20191218	13.21	13.33	13.21	13.27	109365	10.1751	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20191218	11.63	11.741	11.63	11.7	18057	9.1246	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20191218	5.49	5.83	5.42	5.74	79330	5.74	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20191218	124.92	128.8	124.81	127.52	10152420	12.752	up	down	incorrect
EEA.US	The European Equity Fund Inc	20191218	9.4397	9.5027	9.4397	9.5027	1443	9.0367	up	up	correct
EEX.US	Emerald Holding Inc	20191218	10.53	10.57	10.21	10.28	262487	10.1975	down	down	correct
EFC.US	PA	20191218	25.4868	25.54	25.4	25.54	27956	22.0064	up	down	incorrect
EFL.US	Eaton Vance Floating	20191218	9.4	9.5	9.4	9.46	79861	8.5846	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20191218	13.29	13.36	13.29	13.35	155137	11.604	up	up	correct
EFT.US	Eaton Vance Floating	20191218	13.82	13.83	13.75	13.77	111236	12.0549	down	down	correct
EFX.US	Equifax Inc	20191218	136.34	138.025	135.62	137.65	1042092	135.3889	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20191218	13.1021	13.12	13.085	13.12	2463	12.1598	up	up	correct
EGHT.US	8x8 Inc	20191218	18.45	18.77	18.31	18.55	1380078	18.55	up	up	correct
EGO.US	Eldorado Gold Corporation	20191218	7.14	7.2707	7.115	7.26	1618097	7.26	up	down	incorrect
EGP.US	EastGroup Properties Inc	20191218	132.59	132.925	131.47	131.55	304288	125.5263	down	down	correct
EGY.US	VAALCO Energy Inc	20191218	2.01	2.0429	1.98	2	155320	2	down	down	correct
EHC.US	Encompass Health Corporation	20191218	70.35	70.88	69.78	70.68	601917	68.479	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20191218	9.95	9.98	9.93	9.98	55349	8.4057	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20191218	10.15	10.15	10.02	10.07	62047	9.5874	down	down	correct
EIC.US	Eagle Point Income Company Inc	20191218	18.54	18.54	18.431	18.48	5100	18.48	down	down	correct
EIG.US	Employers Holdings Inc	20191218	43.5	43.89	43.24	43.24	232477	40.896	down	down	correct
EIX.US	Edison International	20191218	73.86	74.48	72.09	74.27	3719028	67.9487	up	up	correct
EL.US	The Estée Lauder Companies Inc	20191218	203.17	204.83	202.93	203.94	1223054	201.1454	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20191218	28.33	28.86	28	28.19	7467281	28.19	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20191218	25.92	26.14	25.92	26.14	4824	23.7768	up	up	correct
ELF.US	e.l.f. Beauty Inc	20191218	15.72	15.89	15.11	15.44	584894	15.44	down	down	correct
ELP.US	Companhia Paranaense de Energia	20191218	16.36	16.38	16.145	16.2	1788364	7.0706	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20191218	68.62	69.37	68.38	68.77	1356733	65.8717	up	down	incorrect
ELVT.US	Elevate Credit Inc	20191218	4.48	4.52	4.4475	4.46	83885	4.46	down	up	incorrect
ELY.US	Callaway Golf Company	20191218	21.09	21.12	20.77	20.83	531108	20.8052	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20191218	14.13	14.19	14.11	14.18	158666	11.8379	up	up	correct
EME.US	EMCOR Group Inc	20191218	88.98	88.98	87.18	87.45	277141	86.644	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20191218	15.37	15.47	15.32	15.42	38911	13.8876	up	up	correct
EMN.US	Eastman Chemical Company	20191218	79.41	79.83	78.775	79.76	875470	74.7404	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20191218	8.41	8.57	8.41	8.55	129255	35.7665	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20191218	26.26	26.39	26.26	26.39	10575	24.8654	up	up	correct
EMR.US	Emerson Electric Co	20191218	76.46	76.48	75.63	76.04	2664232	72.2306	down	up	incorrect
ENB.US	Enbridge Inc	20191218	38.7371	39.2	38.69	39.07	3686855	33.969	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20191218	27.25	27.383	27.18	27.38	31545	25.2286	up	up	correct
ENBL.US	Enable Midstream Partners LP	20191218	10.32	10.45	10.27	10.3	1333067	8.1981	down	down	correct
ENIA.US	Enel Américas S.A	20191218	10.96	11.01	10.905	11.01	930421	10.0123	up	up	correct
ENIC.US	Enel Chile S.A	20191218	4.68	4.76	4.68	4.72	440528	4.0982	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20191218	25.34	25.34	25.34	25.34	100	22.9633
ENLC.US	EnLink Midstream LLC	20191218	5.86	6.2	5.8501	6.14	12471070	4.914	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20191218	26.2	26.28	26.2	26.28	13047	24.5887	up	up	correct
ENR.US	PA	20191218	104.6782	105.41	104.6782	105.41	1951	89.2654	up	down	incorrect
ENS.US	EnerSys	20191218	75.75	76.87	75.15	76.86	308094	75.4297	up	up	correct
ENV.US	Envestnet Inc	20191218	70.17	70.67	70.14	70.63	187347	70.63	up	up	correct
ENVA.US	Enova International Inc	20191218	23.62	23.78	23.34	23.76	161480	23.76	up	up	correct
ENZ.US	Enzo Biochem Inc	20191218	2.6	2.6561	2.52	2.6	185277	2.6
EOD.US	Wells Fargo Advantage Funds	20191218	5.58	5.6	5.524	5.54	118501	4.4804	down	down	correct
EOG.US	EOG Resources Inc	20191218	78.91	81.365	78.81	80.59	7743335	74.7942	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20191218	15.74	15.8	15.68	15.77	63568	13.6476	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20191218	17.73	17.75	17.65	17.73	96372	15.554
EOT.US	Eaton Vance National Municipal Opportunities Trust	20191218	21.7	21.72	21.57	21.71	52009	20.1228	up	down	incorrect
EP.US	PC	20191218	49.35	49.5357	49.35	49.35	2106	49.35
EPAC.US	Enerpac Tool Group Corp	20191218	26.68	26.705	26.19	26.6	871884	26.4945	down	down	correct
EPAM.US	EPAM Systems Inc	20191218	210.13	211.26	209.05	209.32	171730	209.32	down	down	correct
EPC.US	Edgewell Personal Care Company	20191218	31.63	31.63	30.395	30.62	580296	30.0173	down	down	correct
EPD.US	Enterprise Products Partners L.P	20191218	28.01	28.38	27.97	28.12	4812732	23.645	up	up	correct
EPR.US	PG	20191218	25.85	25.9	25.795	25.8349	36832	22.5803	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20191218	24.45	24.75	24.31	24.68	754029	22.4909	up	up	correct
EQC.US	PD	20191218	27.85	28.69	27.43	28.6	12992	25.6409	up	down	incorrect
EQNR.US	Equinor ASA	20191218	19.14	19.33	19.12	19.23	1073089	17.883	up	up	correct
EQR.US	Equity Residential	20191218	79.48	80.62	79.22	80.29	2775362	74.6838	up	up	correct
EQS.US	Equus Total Return Inc	20191218	1.5727	1.6	1.57	1.6	3203	1.6	up	down	incorrect
EQT.US	EQT Corporation	20191218	9.65	10.25	9.65	10.14	5860527	10.0824	up	up	correct
ERF.US	Enerplus Corporation	20191218	6.84	7.04	6.7849	6.94	1269895	6.5523	up	down	incorrect
ERJ.US	Embraer S.A	20191218	18.97	19.085	18.7825	19.03	670381	19.03	up	down	incorrect
ES.US	Eversource Energy	20191218	83.22	83.71	82.73	83.59	3030883	78.611	up	up	correct
ESE.US	ESCO Technologies Inc	20191218	88.53	89.4	87.21	89.26	132511	88.6153	up	up	correct
ESGC.US	Eros STX Global Corporation	20191218	3.26	3.29	3.12	3.14	2649909	3.14	down	down	correct
ESI.US	Element Solutions Inc	20191218	11.16	11.38	11.15	11.32	4215600	11.1503	up	up	correct
ESNT.US	Essent Group Ltd	20191218	54.45	54.51	53.24	53.32	591760	51.635	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20191218	13.72	13.88	13.7	13.79	964120	13.1984	up	down	incorrect
ESS.US	Essex Property Trust Inc	20191218	296.23	298.3	294.5	296.42	633066	277.8481	up	down	incorrect
ESTC.US	Elastic N.V	20191218	62.48	63.85	62.32	63.82	1172509	63.82	up	up	correct
ESTE.US	Earthstone Energy Inc	20191218	5.97	6.25	5.97	6.15	113234	6.15	up	up	correct
ETB.US	Eaton Vance Tax	20191218	16.32	16.42	16.28	16.42	38984	13.7601	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20191218	18.28	18.53	18.23	18.44	185300	15.8518	up	up	correct
ETG.US	Eaton Vance Tax	20191218	18.19	18.26	18.15	18.26	111582	15.6354	up	down	incorrect
ETI.US	P	20191218	6.8	6.8	6.8	6.8	185906	3.7239
ETJ.US	Eaton Vance Risk	20191218	9.31	9.3483	9.3	9.34	191284	7.8132	up	up	correct
ETN.US	Eaton Corporation plc	20191218	94.21	94.48	93.44	94.43	2008363	89.6576	up	up	correct
ETO.US	Eaton Vance Tax	20191218	26.03	26.1	25.96	26.08	31371	22.2612	up	up	correct
ETP.US	P	20191218	19.1	19.1	19.1	19.1	142	17.5832
ETR.US	Entergy Corporation	20191218	119.02	119.78	118.26	119.66	2033911	111.3635	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20191218	12.01	12.31	11.89	12.26	4498015	10.2614	up	up	correct
ETV.US	Eaton Vance Tax	20191218	14.96	15.04	14.94	14.96	249594	12.4242
ETW.US	Eaton Vance Tax	20191218	10.3	10.3567	10.3	10.35	214900	8.6142	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20191218	21.66	21.78	21.56	21.78	42577	20.0743	up	up	correct
ETY.US	Eaton Vance Tax	20191218	12.48	12.52	12.44	12.5	170778	10.5186	up	up	correct
EURN.US	Euronav NV	20191218	11.35	11.61	11.31	11.52	1363151	9.585	up	up	correct
EVA.US	Enviva Partners LP	20191218	36.49	37.21	36.19	36.97	65336	32.3614	up	up	correct
EVC.US	Entravision Communications Corporation	20191218	2.55	2.64	2.5317	2.58	179226	2.37	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20191218	6.26	6.28	6.25	6.28	120422	5.5317	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20191218	13.3153	13.3292	13.2254	13.2953	131959	11.2247	down	down	correct
EVH.US	Evolent Health Inc	20191218	7.19	7.47	7.15	7.31	1249246	7.31	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20191218	12.77	12.85	12.72	12.84	99313	11.7917	up	up	correct
EVR.US	Evercore Inc	20191218	76.33	76.42	75.79	76.26	434037	72.3445	down	up	incorrect
EVRG.US	Evergy Inc	20191218	63.8	64.01	63.43	63.85	3635823	59.5313	up	down	incorrect
EVRI.US	Everi Holdings Inc	20191218	13.54	13.85	13.45	13.66	935022	13.66	up	up	correct
EVT.US	Eaton Vance Tax	20191218	25.5	25.57	25.26	25.31	76616	21.6956	down	down	correct
EVTC.US	EVERTEC Inc	20191218	32.11	33.01	32.1	32.79	663167	32.4175	up	up	correct
EW.US	Edwards Lifesciences Corporation	20191218	238.13	239.6173	235.4	235.63	3674601	78.5433	down	down	correct
EXD.US	Eaton Vance Tax	20191218	10.19	10.22	10.05	10.05	38826	8.4933	down	down	correct
EXG.US	Eaton Vance Tax	20191218	8.87	8.9	8.851	8.88	517327	7.4417	up	up	correct
EXK.US	Endeavour Silver Corp	20191218	2.1	2.185	2.08	2.18	2146943	2.18	up	up	correct
EXP.US	Eagle Materials Inc	20191218	91.1	91.39	90.22	90.69	213267	90.0843	down	down	correct
EXPR.US	Express Inc	20191218	4.91	5.04	4.83	5.01	1722267	5.01	up	up	correct
EXR.US	Extra Space Storage Inc	20191218	102.7	103.92	102.6	103.51	901408	97.289	up	up	correct
EXTN.US	Exterran Corporation	20191218	7.42	7.57	7.29	7.48	410000	7.48	up	up	correct
FAF.US	First American Financial Corporation	20191218	61.4	61.46	60.22	60.39	773300	56.7047	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20191218	39	39.14	38.78	39.08	332300	38.5916	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20191218	66.1	66.15	65.17	65.74	931136	64.2098	down	down	correct
FBK.US	FB Financial Corporation	20191218	40.22	40.22	39.65	39.87	25519	38.9437	down	down	correct
FBP.US	First BanCorp	20191218	11.01	11.01	10.7	10.72	1517514	10.163	down	up	incorrect
FC.US	Franklin Covey Co	20191218	35.03	35.55	35	35.12	77090	35.12	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20191218	14.87	14.89	14.71	14.71	750674	13.557	down	down	correct
FCN.US	FTI Consulting Inc	20191218	113.3	113.3	111.51	111.7	153220	111.7	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20191218	26.91	27.325	26.85	27.24	469548	24.7293	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20191218	25.75	25.86	25.74	25.86	1900	22.8814	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20191218	12.3	12.36	12.274	12.36	79771	10.1659	up	down	incorrect
FCX.US	Freeport	20191218	12.86	13.03	12.83	12.98	20297391	12.8492	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20191218	15.07	15.07	14.9944	15.03	46311	13.031	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20191218	34.86	34.96	34.45	34.47	182967	33.5119	down	down	correct
FDS.US	FactSet Research Systems Inc	20191218	268.6	271.76	267.77	269.1	504334	264.1335	up	up	correct
FDX.US	FedEx Corporation	20191218	151.42	152.77	146.29	146.86	21550315	143.1116	down	down	correct
FE.US	FirstEnergy Corp	20191218	48.45	48.635	48.12	48.52	3141376	44.4873	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20191218	1.76	1.81	1.76	1.8	9460	1.7186	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20191218	11.45	11.65	11.45	11.59	257896	9.4046	up	up	correct
FENG.US	Phoenix New Media Limited	20191218	2.17	2.2	2.15	2.17	216155	0.4337
FERG.US	Ferguson plc	20191218	89.9	90.02	89.9	90.02	10200	85.417	up	up	correct
FET.US	Forum Energy Technologies Inc	20191218	1.69	1.74	1.66	1.67	950529	33.4	down	down	correct
FF.US	FutureFuel Corp	20191218	13.23	13.31	12.73	12.78	197489	7.8528	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20191218	16.85	16.899	16.71	16.78	32077	14.2806	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20191218	21.67	21.71	21.5	21.65	95789	18.7427	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20191218	6.02	6.032	5.96	6.01	75795	4.9568	down	down	correct
FHI.US	Federated Hermes Inc	20191218	33.68	33.7	33.03	33.14	494781	29.4906	down	down	correct
FICO.US	Fair Isaac Corporation	20191218	363.72	366.84	363.04	365.77	153337	365.77	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20191218	16.3	16.85	16.2535	16.69	139888	14.4609	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20191218	20.5808	20.69	20.46	20.52	39510	17.7411	down	down	correct
FINV.US	FinVolution Group	20191218	2.29	2.34	2.26	2.32	1202200	2.102	up	up	correct
FIS.US	Fidelity National Information Services Inc	20191218	138.44	139.12	137.6	137.71	4068949	134.7197	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20191218	9.21	9.36	9.21	9.28	102149	8.8815	up	up	correct
FIX.US	Comfort Systems USA Inc	20191218	50.61	50.65	49.79	49.88	365947	49.0839	down	down	correct
FL.US	Foot Locker Inc	20191218	38.4	40.28	38.4	40.19	3699352	38.3031	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20191218	22.79	23	22.6887	22.96	23001	19.883	up	up	correct
FLNG.US	FLEX LNG Ltd	20191218	9.8	9.811	9.4	9.811	20800	8.4468	up	up	correct
FLO.US	Flowers Foods Inc	20191218	21.5	21.58	21.42	21.53	708719	20.1006	up	up	correct
FLOW.US	SPX FLOW Inc	20191218	48.2	48.26	47.63	48.26	329489	48.0659	up	up	correct
FLR.US	Fluor Corporation	20191218	17.55	18.1	17.55	17.69	1985065	17.5119	up	up	correct
FLS.US	Flowserve Corporation	20191218	48.01	48.69	47.64	48.65	576297	46.3728	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20191218	304	304.97	296.4301	296.79	1983883	296.79	down	down	correct
FMC.US	FMC Corporation	20191218	100.74	101.37	99.815	100.27	1348597	96.6407	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20191218	14.16	14.17	14.11	14.11	20743	12.8838	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20191218	35.62	35.85	35.62	35.73	251970	34.4218	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20191218	94.84	96.85	94.67	96.83	471331	93.0668	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20191218	13.95	13.9668	13.93	13.94	3005	12.5536	down	down	correct
FN.US	Fabrinet	20191218	64.46	64.95	63.37	64.35	350839	64.35	down	down	correct
FNB.US	PE	20191218	29.09	29.14	28.5939	29.14	6269	25.6352	up	up	correct
FND.US	Floor & Decor Holdings Inc	20191218	49.47	50.98	49.37	50.14	1181000	50.14	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20191218	47.01	47.01	46.26	46.38	1031672	43.1166	down	down	correct
FNV.US	Franco	20191218	96.94	98.07	96.85	97.26	407474	95.6439	up	up	correct
FOE.US	Ferro Corporation	20191218	14.5	14.68	14.47	14.6	922576	14.6	up	up	correct
FOF.US	Cohen & Steers Closed	20191218	13.4	13.53	13.2	13.2	89657	11.1664	down	down	correct
FOR.US	Forestar Group Inc	20191218	20.84	21.19	20.64	21.04	245139	21.04	up	up	correct
FPAC.US	U	20191218	10.34	10.34	10.34	10.34	101	8.9494
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20191218	23.89	23.92	23.83	23.86	114856	20.8381	down	down	correct
FPH.US	Five Point Holdings LLC	20191218	6.35	6.44	6.27	6.28	414310	6.28	down	down	correct
FPI.US	Farmland Partners Inc	20191218	6.59	6.62	6.53	6.55	77445	6.2368	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20191218	8.88	9	8.86	9	126749	7.3403	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20191218	40.82	41.24	40.59	41.05	1202186	39.1119	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20191218	13.25	13.27	13.19	13.2	162455	11.474	down	down	correct
FRO.US	Frontline Ltd	20191218	11.34	11.715	11.3	11.65	1356294	9.6276	up	up	correct
FRT.US	PC	20191218	26.03	26.03	25.886	25.95	104857	23.5142	down	down	correct
FSK.US	FS KKR Capital Corp	20191218	6.17	6.19	6.11	6.13	709417	19.0577	down	down	correct
FSLY.US	Fastly Inc	20191218	19	19.15	18.47	18.75	1320772	18.75	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20191218	3.45	3.51	3.425	3.49	2250522	3.49	up	up	correct
FSS.US	Federal Signal Corporation	20191218	32.13	32.33	31.78	32.31	526399	31.6804	up	down	incorrect
FT.US	Franklin Universal Trust	20191218	7.76	7.81	7.75	7.8	43019	6.9697	up	up	correct
FTAI.US	PB	20191218	25.49	25.58	25.46	25.53	31322	21.3628	up	up	correct
FTCH.US	Farfetch Limited	20191218	9.72	9.79	9.5161	9.77	1752056	9.77	up	up	correct
FTI.US	TechnipFMC plc	20191218	19.21	19.6635	19.1907	19.6249	3686229	14.2896	up	up	correct
FTK.US	Flotek Industries Inc	20191218	1.91	1.98	1.9	1.95	462313	1.95	up	up	correct
FTS.US	Fortis Inc	20191218	41.24	41.3	40.6	41.03	423248	38.139	down	down	correct
FTV.US	Fortive Corporation	20191218	76.64	76.84	76.12	76.64	1954730	63.6306
FUBO.US	fuboTV Inc	20191218	9.05	9.05	9.03	9.03	427	9.03	down	down	correct
FUL.US	H.B. Fuller Company	20191218	51.37	51.37	50.285	50.84	495067	49.5243	down	down	correct
FUN.US	Cedar Fair L.P	20191218	56.34	56.7	55.8657	56.07	329403	54.8709	down	down	correct
FVRR.US	Fiverr International Ltd	20191218	22.66	23.125	22.25	22.89	114466	22.89	up	up	correct
G.US	Genpact Limited	20191218	41.62	41.71	41.28	41.41	1237600	40.7045	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20191218	6.09	6.12	6.09	6.12	477150	5.0407	up	up	correct
GAM.US	PB	20191218	27.0446	27.15	27.0446	27.15	2647	23.9773	up	up	correct
GATX.US	GATX Corporation	20191218	83.3	83.94	82.63	83.63	205811	79.6635	up	up	correct
GB.US	Global Blue Group Holding AG	20191218	10.34	10.34	10.34	10.34	101	10.34
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20191218	23.45	23.5	23.39	23.45	72873	20.6789
GBL.US	GAMCO Investors Inc	20191218	17.9633	18.94	17.9633	18.83	26185	16.4098	up	up	correct
GBX.US	The Greenbrier Companies Inc	20191218	31.64	32.42	31.56	32.34	260862	29.8693	up	up	correct
GCI.US	Gannett Co Inc	20191218	6.15	6.32	6.15	6.27	1806478	6.27	up	up	correct
GCO.US	Genesco Inc	20191218	49.56	50.875	49.39	50.54	336535	50.54	up	up	correct
GCP.US	GCP Applied Technologies Inc	20191218	22.82	22.89	22.51	22.65	191086	22.65	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20191218	5.92	5.9534	5.78	5.82	32937	4.961	down	down	correct
GD.US	General Dynamics Corporation	20191218	181.07	181.32	178.42	178.46	995103	168.9298	down	down	correct
GDDY.US	GoDaddy Inc	20191218	67.5	68.44	67.415	67.49	1570122	67.49	down	down	correct
GDL.US	The GDL Fund	20191218	9.22	9.29	9.22	9.28	10746	8.3302	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20191218	17.95	17.95	17.65	17.71	27016	15.298	down	down	correct
GDOT.US	Green Dot Corporation	20191218	26.48	26.5	25.78	25.86	310511	25.86	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20191218	21.52	21.57	21.45	21.51	213204	19.0309	down	up	incorrect
GE.US	General Electric Company	20191218	11.02	11.14	10.915	10.96	9432058	86.8841	down	down	correct
GEF.US	Greif Inc	20191218	44.89	45.32	44.485	45.27	207832	41.7815	up	up	correct
GEL.US	Genesis Energy L.P	20191218	20.05	20.86	20.0468	20.78	937669	17.3621	up	up	correct
GEO.US	The GEO Group Inc	20191218	15.8	16.175	15.79	15.8	1735947	13.4464
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20191218	4.4	4.49	4.4	4.46	695512	34.0958	up	down	incorrect
GES.US	Guess' Inc	20191218	21.44	21.9	21.2501	21.79	1546186	20.9964	up	up	correct
GF.US	The New Germany Fund Inc	20191218	15.7	15.7	15.57	15.7	15352	12.9644
GFF.US	Griffon Corporation	20191218	20.85	20.9	20.4291	20.52	279385	20.0024	down	down	correct
GFI.US	Gold Fields Limited	20191218	5.94	6.05	5.82	6.02	5680512	5.6913	up	up	correct
GGB.US	Gerdau S.A	20191218	4.4	4.45	4.33	4.35	8905543	3.817	down	down	correct
GGG.US	Graco Inc	20191218	51.7	51.75	51.16	51.63	536769	50.4452	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20191218	20	20.06	19.81	19.83	56722	16.1433	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20191218	7.92	8.095	7.88	8.09	86187	6.5492	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20191218	11.64	11.72	11.64	11.7011	6062	10.5011	up	up	correct
GHC.US	Graham Holdings Company	20191218	643.96	652.96	643	651.86	21883	636.2296	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20191218	11.02	11.39	10.89	10.89	40960	10.6514	down	down	correct
GHL.US	Greenhill & Co. Inc	20191218	16.72	16.79	16.53	16.59	127900	16.1131	down	down	correct
GHM.US	Graham Corporation	20191218	23.63	23.74	23.1355	23.62	15418	22.1921	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20191218	14.68	14.72	14.65	14.7	209311	12.4073	up	up	correct
GIB.US	CGI Inc	20191218	82.98	83.67	82.67	83.52	181807	83.52	up	up	correct
GIC.US	Global Industrial Company	20191218	25	25.04	24.76	24.98	69882	22.1411	down	down	correct
GIL.US	Gildan Activewear Inc	20191218	29.13	29.3013	28.965	29.17	451148	28.5256	up	up	correct
GIM.US	Templeton Global Income Fund	20191218	5.94	5.99	5.94	5.95	975570	5.3391	up	up	correct
GIS.US	General Mills Inc	20191218	52.68	53.36	51.92	53.18	9596284	49.689	up	up	correct
GIX.US	WS	20191218	275	277.8	267.3	271.3	45238	268.9687	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20191218	10.13	10.13	10.13	10.13	190	8.9633
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20191218	22.92	22.9383	22.8797	22.9259	2287	21.5952	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20191218	21	21	21	21	100	20.4743
GKOS.US	Glaukos Corporation	20191218	56.83	57.7866	55.825	56.6	391967	56.6	down	down	correct
GLOB.US	Globant S.A	20191218	101.24	102.44	99.43	99.7	305727	99.7	down	down	correct
GLOG.US	PA	20191218	26.33	26.354	26.3	26.354	10430	22.046	up	up	correct
GLOP.US	PC	20191218	24.29	24.34	24.25	24.31	14364	19.7317	up	up	correct
GLT.US	Glatfelter Corporation	20191218	18.36	18.43	18.2138	18.39	544642	17.1057	up	up	correct
GLW.US	Corning Incorporated	20191218	28.53	28.53	28.09	28.31	5169345	26.7944	down	down	correct
GM.US	General Motors Company	20191218	36.34	37.43	36.33	37.31	12651000	36.8603	up	up	correct
GME.US	GameStop Corp	20191218	6.06	6.27	5.93	6.16	5265606	6.16	up	up	correct
GMED.US	Globus Medical Inc	20191218	59.34	59.43	58.54	59.33	463117	59.33	down	up	incorrect
GMRE.US	PA	20191218	26.485	26.8	26.485	26.5201	3286	22.9607	up	up	correct
GMS.US	GMS Inc	20191218	28.41	28.525	27.8701	28.21	318240	28.21	down	down	correct
GNE.US	PA	20191218	8.97	9	8.97	8.9883	647	7.772	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20191218	9.7	10.1	9.61	10.08	428853	9.5391	up	up	correct
GNL.US	PB	20191218	24.86	25.09	24.8	24.96	72311	22.2247	up	down	incorrect
GNRC.US	Generac Holdings Inc	20191218	101.19	101.62	100.06	101.24	433607	101.24	up	up	correct
GNT.US	PA	20191218	25.35	25.35	25.35	25.35	200	23.4891
GNW.US	Genworth Financial Inc	20191218	4.82	4.84	4.68	4.72	3659274	4.72	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20191218	18.87	18.925	18.62	18.73	243087	14.8806	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20191218	17.4	17.42	17.04	17.32	480871	17.32	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20191218	17.49	17.94	17.41	17.93	15940770	17.0481	up	up	correct
GOLF.US	Acushnet Holdings Corp	20191218	32.54	32.77	32.02	32.21	176908	31.1805	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20191218	37.53	38.88	37.37	37.55	3504488	37.55	up	up	correct
GOTU.US	Gaotu Techedu Inc	20191218	20.77	21.28	20.58	20.69	1116000	20.69	down	down	correct
GPC.US	Genuine Parts Company	20191218	106.21	106.38	105.24	106	865234	99.7524	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20191218	105.28	105.7254	103.94	105.13	204803	103.6772	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20191218	25.96	26	25.87	25.96	30045	23.5988
GPK.US	Graphic Packaging Holding Company	20191218	16.85	16.95	16.78	16.86	2185812	16.243	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20191218	7.93	7.96	7.9	7.91	161874	6.7098	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20191218	18.45	18.48	18.35	18.44	398234	15.854	down	down	correct
GPN.US	Global Payments Inc	20191218	180.3	182.83	180.3	181.27	2917851	179.5181	up	up	correct
GPRK.US	GeoPark Limited	20191218	19.6414	19.9104	19.5717	19.761	1547604	19.3535	up	up	correct
GPS.US	The Gap Inc	20191218	17.37	17.885	17.35	17.73	5439039	17.2054	up	up	correct
GPX.US	GP Strategies Corporation	20191218	14.09	14.42	13.88	14.33	18613	14.33	up	up	correct
GRC.US	The Gorman	20191218	38.57	38.81	38.03	38.68	60045	37.3388	up	up	correct
GRP.US	UN	20191218	50.7556	50.82	50.62	50.81	1443	45.9256	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20191218	11.28	11.28	11.1	11.18	48009	10.0879	down	down	correct
GS.US	The Goldman Sachs Group Inc	20191218	231.97	232.195	229.94	230.45	2280912	221.148	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20191218	21.22	21.36	21.1512	21.27	140072	17.2224	up	up	correct
GSK.US	GlaxoSmithKline plc	20191218	46.56	46.92	46.56	46.88	2368173	42.163	up	down	incorrect
GSL.US	PB	20191218	25.38	25.443	25.25	25.4055	23326	20.4725	up	down	incorrect
GSLD.US	GSLD	20191218	25.125	25.16	25.08	25.16	10800	24.6871	up	up	correct
GTES.US	Gates Industrial Corporation plc	20191218	13	13.14	12.85	13.07	293440	13.07	up	up	correct
GTLS.US	Chart Industries Inc	20191218	62.12	62.4283	60.98	62.15	661711	62.15	up	up	correct
GTN.US	Gray Television Inc	20191218	20.5	20.8994	20.445	20.75	752692	20.4411	up	up	correct
GTNA.US	Gray Television Inc	20191218	18.81	19.31	18.81	19.31	604	19.227	up	up	correct
GTS.US	Triple	20191218	19.37	19.53	18.56	18.61	202689	18.61	down	down	correct
GTY.US	Getty Realty Corp	20191218	32.65	33.14	32.51	33.09	140044	29.3389	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20191218	7.13	7.67	7.1208	7.62	445005	6.5406	up	up	correct
GVA.US	Granite Construction Incorporated	20191218	28.1	28.43	27.55	27.74	1112219	26.5616	down	down	correct
GWB.US	Great Western Bancorp Inc	20191218	36.08	36.14	35.55	35.55	397945	34.5842	down	up	incorrect
GWRE.US	Guidewire Software Inc	20191218	103.51	106.18	103.51	105.25	1056327	105.25	up	down	incorrect
GWW.US	W.W. Grainger Inc	20191218	331.56	332.79	329.24	332.53	345860	321.7366	up	up	correct
GYC.US	Cabco Series 2004	20191218	20.86	21.06	20.78	20.94	178176	20.1175	up	up	correct
H.US	Hyatt Hotels Corporation	20191218	85.44	85.89	85.11	85.74	437400	85.5401	up	down	incorrect
HAE.US	Haemonetics Corporation	20191218	119.45	119.99	118.4	119.34	271372	119.34	down	up	incorrect
HAL.US	Halliburton Company	20191218	24.54	24.7742	24.34	24.54	14950930	23.869
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20191218	31.25	31.995	31.22	31.9	436406	29.5038	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20191218	17.93	19.06	17.93	19.01	53352	18.1392	up	up	correct
HBI.US	Hanesbrands Inc	20191218	14.89	15.12	14.78	14.84	7052426	13.6694	down	down	correct
HBM.US	Hudbay Minerals Inc	20191218	3.83	3.98	3.83	3.98	816788	3.9508	up	up	correct
HCA.US	HCA Healthcare Inc	20191218	143.62	144.26	143.34	144.08	1318069	142.0421	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20191218	21.08	21.29	20.83	21.13	500689	20.6301	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20191218	937	937	937	937	400	936.2448
HCHC.US	HC2 Holdings Inc	20191218	2.42	2.43	2.31	2.32	49229	2.32	down	down	correct
HCI.US	HCI Group Inc	20191218	47.43	48.15	47	47.61	41947	45.2002	up	up	correct
HCXY.US	Hercules Capital Inc	20191218	26.35	26.35	26.04	26.2	4249	23.2171	down	up	incorrect
HD.US	The Home Depot Inc	20191218	218.21	219.59	217.64	218	6678292	208.6171	down	up	incorrect
HDB.US	HDFC Bank Limited	20191218	65	65.38	64.59	64.75	1371469	64.2773	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20191218	46.11	46.615	45.78	46.53	322127	43.5073	up	up	correct
HEI.US	HEICO Corporation	20191218	120	120.131	115.39	116.05	1157796	115.7364	down	down	correct
HEP.US	Holly Energy Partners L.P	20191218	22.1	22.45	22.01	22.32	531452	18.5488	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20191218	15.08	15.13	14.95	15.07	159382	12.5995	down	up	incorrect
HES.US	Hess Corporation	20191218	64.52	65.89	64.39	65.06	2877154	62.7547	up	up	correct
HESM.US	Hess Midstream LP	20191218	21.87	21.99	21.14	21.65	291966	18.2115	down	down	correct
HFC.US	HollyFrontier Corporation	20191218	50.89	51.06	50.13	50.79	1648054	47.9287	down	down	correct
HFRO.US	PA	20191218	25.47	25.47	25.3	25.3923	64374	22.4781	down	down	correct
HGLB.US	Highland Global Allocation Fund	20191218	9.16	9.44	9.16	9.35	76954	7.1438	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20191218	34.5	34.88	34.5	34.84	408800	34.84	up	up	correct
HHC.US	The Howard Hughes Corporation	20191218	121.9	123.05	120.73	122.36	233939	122.36	up	up	correct
HI.US	Hillenbrand Inc	20191218	33.4	33.44	32.97	33.3	1047446	31.6297	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20191218	61.06	61.31	60.64	60.91	1926705	57.7925	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20191218	252.55	252.605	250.25	251.71	290843	240.3041	down	down	correct
HIL.US	Hill International Inc	20191218	3.02	3.11	2.97	3.01	92189	3.01	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20191218	5.04	5.07	5.02	5.06	409084	4.3102	up	up	correct
HIW.US	Highwoods Properties Inc	20191218	46.32	47.15	46.32	47.03	640179	42.7613	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20191218	6.72	6.73	6.7	6.72	322558	5.5812
HKIB.US	AMTD International Inc	20191218	8.51	8.57	8.305	8.5	7318	8.5	down	down	correct
HL.US	PB	20191218	50.27	50.27	50.27	50.27	190	45.0377
HLF.US	Herbalife Nutrition Ltd	20191218	46	47.06	45.72	46.59	1649337	46.59	up	up	correct
HLI.US	Houlihan Lokey Inc	20191218	48.7	48.72	48.1	48.2	282160	46.2374	down	down	correct
HLIO.US	Helios Technologies Inc.	20191218	45.91	46.4	45.4	46.27	59106	45.5998	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20191218	109.04	109.66	108.51	109.25	2524254	109.0826	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20191218	9.21	9.27	9.09	9.12	1295102	9.12	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20191218	29.06	29.13	29.02	29.07	343363	27.4728	up	up	correct
HMLP.US	PA	20191218	26.39	26.4	26.29	26.34	20086	21.9712	down	down	correct
HMN.US	Horace Mann Educators Corporation	20191218	44.58	44.79	43.92	43.92	423332	41.2518	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20191218	3.12	3.15	3.08	3.11	5820493	3.04	down	up	incorrect
HNGR.US	Hanger Inc	20191218	26.62	27.23	26.45	26.84	349068	26.84	up	up	correct
HNI.US	HNI Corporation	20191218	39.68	40.28	39.29	39.94	284866	37.1985	up	up	correct
HNP.US	Huaneng Power International Inc	20191218	20.36	20.5	20.24	20.49	12194	18.0586	up	up	correct
HOG.US	Harley	20191218	37.31	37.9	37.18	37.81	1359122	36.6721	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20191218	19.86	19.92	19.69	19.83	680255	18.8736	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20191218	23.41	23.7292	22.145	22.28	168671	22.28	down	down	correct
HP.US	Helmerich & Payne Inc	20191218	42.63	43.5	42.58	43.25	1410380	38.1342	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20191218	15.8	16.17	15.78	15.91	10688619	14.7489	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20191218	21.92	21.99	21.89	21.96	31781	18.9057	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20191218	22.47	22.54	22.42	22.53	41848	19.4886	up	down	incorrect
HPQ.US	HP Inc	20191218	20.33	20.48	20.3	20.33	11285450	19.0927
HPS.US	John Hancock Preferred Income Fund III	20191218	19.08	19.09	19.0319	19.09	50638	16.4287	up	up	correct
HQH.US	Tekla Healthcare Investors	20191218	20.98	20.99	20.85	20.97	198935	17.7031	down	down	correct
HQL.US	Tekla Life Sciences Investors	20191218	17.55	17.55	17.34	17.49	112084	14.788	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20191218	32.25	32.765	32.1726	32.65	734661	30.1856	up	up	correct
HRB.US	H&R Block Inc	20191218	23.39	23.53	23.23	23.46	3879435	21.0274	up	up	correct
HRC.US	Hill	20191218	113.55	113.735	112.38	113.31	360761	111.5498	down	down	correct
HRI.US	Herc Holdings Inc	20191218	49.72	50.52	49.06	50.39	325603	50.2545	up	up	correct
HRL.US	Hormel Foods Corporation	20191218	44.61	44.745	44.15	44.42	1923977	42.6277	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20191218	13.23	13.26	13.07	13.09	59883	12.4008	down	down	correct
HSBC.US	HSBC Holdings plc	20191218	39.01	39.19	38.955	39.03	1792175	36.5012	up	up	correct
HSC.US	Harsco Corporation	20191218	22.49	22.95	22.41	22.7	538753	22.7	up	down	incorrect
HSY.US	The Hershey Company	20191218	145.29	146.71	144.75	145.82	984034	139.8755	up	down	incorrect
HT.US	PE	20191218	25.43	25.5817	25.17	25.2902	14196	20.592	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20191218	29.4	29.81	29.35	29.69	1131792	27.3302	up	up	correct
HTD.US	John Hancock Tax	20191218	27.31	27.45	27.2	27.45	49839	23.7048	up	up	correct
HTGC.US	Hercules Capital Inc	20191218	14.23	14.26	14.15	14.17	463243	11.5716	down	down	correct
HTH.US	Hilltop Holdings Inc	20191218	25.87	25.87	25.505	25.55	336457	24.7306	down	down	correct
HTY.US	John Hancock Investments	20191218	6.99	7	6.95	7	35185	5.6697	up	down	incorrect
HUBB.US	Hubbell Incorporated	20191218	148	148.385	145.96	148.2	219701	141.4216	up	up	correct
HUBS.US	HubSpot Inc	20191218	155.47	158.19	154.92	155.04	332624	155.04	down	down	correct
HUM.US	Humana Inc	20191218	363.92	372.31	362.7	367.55	982868	362.6752	up	up	correct
HUN.US	Huntsman Corporation	20191218	24.06	24.865	23.98	24.75	2823817	23.3526	up	up	correct
HUYA.US	HUYA Inc	20191218	17.8	17.94	17.18	17.45	4635446	17.45	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20191218	20.88	21.02	20.74	20.93	88486	17.2645	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20191218	31.33	31.35	30.76	30.77	4315701	30.7141	down	down	correct
HXL.US	Hexcel Corporation	20191218	74.81	75.29	73.33	74	964341	73.8311	down	down	correct
HY.US	Hyster	20191218	63.06	63.06	57.8	58.53	158504	55.6883	down	down	correct
HYB.US	The New America High Income Fund Inc	20191218	9.02	9.03	9	9.03	65903	7.8217	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20191218	15.45	15.55	15.45	15.52	51672	13.2298	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20191218	11.23	11.25	11.14	11.2	790419	9.4801	down	down	correct
HZN.US	Horizon Global Corporation	20191218	3.49	3.53	3.42	3.51	22621	3.51	up	down	incorrect
HZO.US	MarineMax Inc	20191218	16.5	16.77	16.47	16.61	193030	16.61	up	down	incorrect
IAA.US	IAA Inc	20191218	45.21	45.43	44.87	45.17	770763	45.17	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20191218	8.55	8.59	8.49	8.59	20826	7.0817	up	up	correct
IAG.US	IAMGOLD Corporation	20191218	3.33	3.375	3.3	3.33	4458199	3.33
IBA.US	Industrias Bachoco S.A.B. de C.V	20191218	51.99	52.13	51.4389	52.13	7972	50.189	up	up	correct
IBM.US	International Business Machines Corporation	20191218	134.4291	134.8787	134.0299	134.2892	3102353	116.1426	down	down	correct
IBN.US	ICICI Bank Limited	20191218	15.2	15.25	15.04	15.08	10075473	15.0354	down	down	correct
IBP.US	Installed Building Products Inc	20191218	72.25	73.085	71.22	71.84	220953	71.1364	down	down	correct
ICD.US	Independence Contract Drilling Inc	20191218	1.03	1.08	0.8626	1.02	23965	20.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20191218	92.99	92.99	91.7	91.86	3521174	89.718	down	down	correct
ICL.US	ICL Group Ltd	20191218	4.61	4.63	4.56	4.63	78561	4.0767	up	up	correct
IDA.US	IDACORP Inc	20191218	107.05	107.97	106.12	107.68	273256	101.6513	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20191218	11.56	11.56	11.49	11.53	148598	9.7952	down	down	correct
IDT.US	IDT Corporation	20191218	7.2	7.26	6.94	7.22	185649	7.22	up	up	correct
IEX.US	IDEX Corporation	20191218	169.23	169.32	167.19	169	505029	165.3277	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20191218	121.31	123.53	119.84	122.48	1727195	115.8862	up	up	correct
IFN.US	The India Fund Inc	20191218	20.9	20.99	20.9	20.94	98393	16.0303	up	up	correct
IFS.US	Intercorp Financial Services Inc	20191218	40.25	41.45	40.25	41.27	86403	36.4088	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20191218	10.71	10.73	10.61	10.73	80227	8.9962	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20191218	6.25	6.26	6.225	6.25	498174	5.2609
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20191218	21.81	22.32	21.7208	22.28	39603	20.5653	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20191218	7.93	7.96	7.9	7.93	394822	6.6444
IGT.US	International Game Technology PLC	20191218	14.49	15.11	14.4271	15.06	3027418	14.4843	up	up	correct
IHC.US	Independence Holding Company	20191218	42.25	42.25	41.42	41.91	8968	40.8071	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20191218	8.08	8.11	8.0574	8.09	92110	6.7021	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20191218	66.52	67.15	66.51	67.07	119216	65.5487	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20191218	10.56	10.75	10.51	10.58	58908	9.285	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20191218	10.52	10.52	10.42	10.4201	10251	9.1939	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20191218	20.02	20.26	20.02	20.24	76877	19.4382	up	up	correct
IIIN.US	Insteel Industries Inc	20191218	23.76	23.99	23.3682	23.85	189858	21.1643	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20191218	15.31	15.44	15.3	15.38	111651	13.9982	up	up	correct
IIPR.US	PA	20191218	29.95	30.1044	29.3	30.1044	2347	26.1834	up	up	correct
IMAX.US	IMAX Corporation	20191218	22.28	22.35	22.13	22.16	254891	22.16	down	down	correct
INFO.US	IHS Markit Ltd	20191218	75.28	75.54	74.21	74.23	1781647	73.0207	down	down	correct
INFY.US	Infosys Limited	20191218	10.34	10.37	10.29	10.33	10213910	9.8894	down	down	correct
ING.US	ING Groep N.V	20191218	12.16	12.24	12.14	12.16	7997529	11.5375
INGR.US	Ingredion Incorporated	20191218	89.61	90.075	88.68	89.98	508073	84.6636	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20191218	12.03	12.17	12.005	12.14	946052	11.9571	up	up	correct
INS.US	Intelligent Systems Corporation	20191218	44.38	44.7799	42.51	43.07	99493	43.07	down	down	correct
INSI.US	Insight Select Income Fund	20191218	20.56	20.59	20.483	20.56	19730	17.8839
INSP.US	Inspire Medical Systems Inc	20191218	70.47	72.45	70.14	71.93	200896	71.93	up	up	correct
INSW.US	PA	20191218	26	26.15	25.76	25.9	9239	25.3512	down	up	incorrect
INT.US	World Fuel Services Corporation	20191218	43.43	43.89	43.05	43.49	421520	42.0573	up	down	incorrect
INVH.US	Invitation Homes Inc	20191218	28.66	28.94	28.66	28.85	6066653	27.7243	up	up	correct
IO.US	ION Geophysical Corporation	20191218	8.99	9.05	8.88	8.92	77569	8.92	down	up	incorrect
IP.US	International Paper Company	20191218	46.51	46.62	46.02	46.29	4476108	40.1178	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20191218	22.55	22.65	22.29	22.5	4524698	20.6592	down	down	correct
IPI.US	Intrepid Potash Inc	20191218	2.37	2.4	2.31	2.39	130140	23.9	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20191218	12.54	12.59	12.52	12.55	98872	11.4099	up	up	correct
IQV.US	IQVIA Holdings Inc	20191218	148.05	148.32	145.8	147.16	2005418	147.16	down	down	correct
IR.US	Ingersoll Rand Inc	20191218	36.21	36.66	35.83	36.16	1757471	34.7237	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20191218	9.71	9.79	9.71	9.79	6170	7.8284	up	up	correct
IRM.US	Iron Mountain Incorporated	20191218	31.35	31.855	31.35	31.8	2687422	27.5409	up	up	correct
IRT.US	Independence Realty Trust Inc	20191218	13.82	14.105	13.74	14.09	346817	12.9128	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20191218	15.12	15.14	15.09	15.11	165550	12.8425	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20191218	26.3	26.39	26.27	26.34	24807	26.34	up	up	correct
IT.US	Gartner Inc	20191218	154.11	154.2	151.7	152	1355526	152	down	down	correct
ITCB.US	Itaú Corpbanca	20191218	8.53	8.53	8.26	8.26	11569	7.2964	down	down	correct
ITGR.US	Integer Holdings Corporation	20191218	80.17	80.93	79.82	80.43	188113	80.43	up	down	incorrect
ITT.US	ITT Inc	20191218	73.12	73.12	72.31	72.54	1287200	70.9916	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20191218	8.8236	9.0184	8.8136	8.9735	15041150	6.8535	up	up	correct
ITW.US	Illinois Tool Works Inc	20191218	178.02	179.19	177.11	178.89	1394519	170.6406	up	up	correct
IVC.US	Invacare Corporation	20191218	9.53	9.74	9.15	9.72	405216	9.6879	up	up	correct
IVH.US	Ivy Funds	20191218	13.75	13.77	13.65	13.7467	64555	11.6827	down	up	incorrect
IVR.US	PC	20191218	26.45	26.45	26.25	26.321	6628	22.3845	down	down	correct
IVZ.US	Invesco Ltd	20191218	18.26	18.43	18.105	18.36	5837222	16.8258	up	up	correct
IX.US	ORIX Corporation	20191218	84.23	84.23	83.8774	83.91	16673	79.6925	down	down	correct
J.US	Jacobs Engineering Group Inc	20191218	89.17	89.37	87.8512	88.37	782645	87.041	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20191218	9.7127	9.8381	9.65	9.79	21402	9.79	up	up	correct
JBGS.US	JBG SMITH Properties	20191218	39	39.555	38.87	39.34	452736	37.143	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20191218	29.35	29.6997	29.3001	29.6997	1600	26.6906	up	down	incorrect
JBL.US	Jabil Inc	20191218	43	43.31	41.21	41.36	3056615	40.7246	down	down	correct
JBT.US	John Bean Technologies Corporation	20191218	114.2	114.2	112.1	113.4	122286	112.6053	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20191218	14.45	14.49	14.35	14.4	26256	12.021	down	down	correct
JCI.US	Johnson Controls International plc	20191218	40.75	40.87	40.385	40.6	6431467	38.8321	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20191218	9.92	10	9.91	10	55878	8.8353	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20191218	10.83	10.93	10.8002	10.83	37661	9.2722
JEF.US	Jefferies Financial Group Inc	20191218	21.66	21.75	21.46	21.48	1184630	20.2324	down	down	correct
JELD.US	JELD	20191218	24.45	24.57	24.14	24.36	981394	24.36	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20191218	8.8	9.1	8.68	8.81	73154	7.9294	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20191218	7.94	7.9873	7.9259	7.98	5586	7.3849	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20191218	9.85	9.87	9.84	9.86	238661	8.5423	up	up	correct
JGH.US	Nuveen Global High Income Fund	20191218	16.18	16.25	16.18	16.25	44800	13.8297	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20191218	10.6122	10.75	10.6122	10.7054	5310	9.7052	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20191218	10.01	10.03	10	10.005	99626	9.4433	down	down	correct
JHG.US	Janus Henderson Group plc	20191218	24.79	25	24.71	24.77	1405499	22.32	down	down	correct
JHI.US	John Hancock Investors Trust	20191218	17.6	17.75	17.6	17.64	30312	14.9899	up	up	correct
JHS.US	John Hancock Income Securities Trust	20191218	14.31	14.38	14.2976	14.324	33002	12.8784	up	up	correct
JHX.US	James Hardie Industries plc	20191218	19.59	19.69	19.59	19.69	11006	19.0678	up	up	correct
JILL.US	J.Jill Inc	20191218	0.94	1.03	0.94	1.02	426744	5.1	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20191218	22.23	22.48	21.25	21.54	1300313	21.54	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20191218	169.73	172.31	169.07	171.68	227978	171.68	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20191218	21.91	21.9199	21.81	21.85	29804	19.8483	down	down	correct
JMIA.US	Jumia Technologies AG	20191218	5.8	5.97	5.42	5.48	865252	5.48	down	down	correct
JMM.US	Nuveen Multi	20191218	7.29	7.4	7.28	7.4	21172	6.7382	up	up	correct
JMP.US	JMP Group LLC	20191218	3.11	3.15	3.0987	3.11	15010	3.0098
JNJ.US	Johnson & Johnson	20191218	143.72	143.88	142.74	143.19	7849413	135.9735	down	down	correct
JNPR.US	Juniper Networks Inc	20191218	24.29	24.3	24.095	24.22	5568287	22.7124	down	up	incorrect
JOE.US	The St. Joe Company	20191218	20.29	20.37	20.12	20.22	182454	20.0386	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20191218	8.73	8.78	8.73	8.77	23212	7.8438	up	up	correct
JP.US	Jupai Holdings Limited	20191218	1.6	1.63	1.56	1.58	18439	1.58	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20191218	10.38	10.38	10.3	10.32	147516	8.9617	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20191218	25.26	25.53	25.22	25.45	62238	22.2775	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20191218	10.03	10.05	9.98	10.02	523878	8.776	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20191218	25.03	25.03	24.95	25.03	14725	22.2112
JQC.US	Nuveen Credit Strategies Income Fund	20191218	7.51	7.53	7.51	7.52	607491	5.7874	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20191218	18.01	18.16	18.01	18.15	94172	15.3378	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20191218	9.69	9.8	9.69	9.8	403709	8.494	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20191218	10.36	10.41	10.3	10.4	111168	8.8267	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20191218	14.87	14.9186	14.86	14.87	49636	12.8607
JT.US	Jianpu Technology Inc	20191218	1.6	1.7	1.58	1.61	281036	12.88	up	up	correct
JTA.US	Nuveen Tax	20191218	11.86	11.93	11.86	11.87	27620	10.2599	up	up	correct
JTD.US	Nuveen Tax	20191218	17.36	17.44	17.2574	17.29	22807	14.9542	down	down	correct
JW.US	B	20191218	48.41	48.41	48.41	48.41	85	46.3647
JWN.US	Nordstrom Inc	20191218	39.8	40.763	39.51	40.48	4035528	39.9642	up	up	correct
K.US	Kellogg Company	20191218	66.42	66.54	66.17	66.48	1300556	61.8297	up	up	correct
KAI.US	Kadant Inc	20191218	105.46	105.68	103.89	105.41	57939	103.7657	down	down	correct
KAMN.US	Kaman Corporation	20191218	67.29	67.82	66.73	67.54	253770	65.148	up	up	correct
KAR.US	KAR Auction Services Inc	20191218	21.69	21.97	21.63	21.73	2052253	21.2518	up	down	incorrect
KB.US	KB Financial Group Inc	20191218	42.09	42.44	42.07	42.37	61413	39.0459	up	up	correct
KBH.US	KB Home	20191218	34.43	34.6	33.23	33.39	2054477	32.4916	down	down	correct
KBR.US	KBR Inc	20191218	30.21	30.68	30.04	30.1	1813931	29.2512	down	down	correct
KEN.US	Kenon Holdings Ltd	20191218	22.44	22.4603	22.0925	22.3	7215	18.2771	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20191218	11.94	12.01	11.94	11.99	91977	11.445	up	up	correct
KEX.US	Kirby Corporation	20191218	82.87	83.28	82.08	82.48	458214	82.48	down	down	correct
KEY.US	PK	20191218	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20191218	104.89	104.97	103.73	103.93	994246	103.93	down	down	correct
KF.US	The Korea Fund Inc	20191218	29.33	29.4	29.2614	29.32	4633	22.6653	down	down	correct
KFS.US	Kingsway Financial Services Inc	20191218	1.7401	1.77	1.67	1.7399	127960	1.7399	down	down	correct
KFY.US	Korn Ferry	20191218	41.89	41.89	41.34	41.44	430384	40.512	down	down	correct
KGC.US	Kinross Gold Corporation	20191218	4.21	4.29	4.17	4.29	11685017	4.1789	up	up	correct
KIM.US	PM	20191218	26.16	26.2	26.0757	26.2	16080	23.6498	up	up	correct
KIO.US	KKR Income Opportunities Fund	20191218	15.59	15.6	15.44	15.49	111700	12.8334	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20191218	41.65	41.8799	41.04	41.63	828168	40.3878	down	up	incorrect
KLR.US	Kaleyra Inc	20191218	7.54	8.12	7.15	7.5	207800	7.5	down	down	correct
KMB.US	Kimberly	20191218	135.24	136	134.62	135.19	1057656	126.8809	down	up	incorrect
KMI.US	Kinder Morgan Inc	20191218	20.49	20.79	20.465	20.72	16324080	18.1188	up	down	incorrect
KMPR.US	Kemper Corporation	20191218	77.98	78.21	77.585	78.06	290969	75.3862	up	up	correct
KMT.US	Kennametal Inc	20191218	37.3	37.63	37.13	37.48	506786	35.6662	up	up	correct
KMX.US	CarMax Inc	20191218	99.45	99.7891	98.28	98.64	1544824	98.64	down	down	correct
KN.US	Knowles Corporation	20191218	21.71	21.975	21.54	21.75	920339	21.75	up	up	correct
KNL.US	Knoll Inc	20191218	27.2	27.865	27.0478	27.66	517109	26.745	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20191218	19.38	19.58	19.36	19.41	181586	15.147	up	down	incorrect
KNX.US	Knight	20191218	36.75	36.94	36.12	36.18	1776745	35.6163	down	down	correct
KO.US	The Coca	20191218	54.53	54.75	53.885	53.91	15132350	50.5331	down	down	correct
KODK.US	Eastman Kodak Company	20191218	3.25	3.7566	3.25	3.67	1082620	3.67	up	up	correct
KOF.US	Coca	20191218	60.42	62.09	60.39	61.94	75711	55.8608	up	up	correct
KOP.US	Koppers Holdings Inc	20191218	37.59	37.94	37.13	37.82	129163	37.82	up	up	correct
KOS.US	Kosmos Energy Ltd	20191218	5.66	5.74	5.51	5.51	5704700	5.4164	down	up	incorrect
KR.US	The Kroger Co	20191218	28.69	28.83	28.31	28.33	8949521	27.1834	down	down	correct
KRA.US	Kraton Corporation	20191218	24.66	24.71	24.11	24.61	135735	24.61	down	down	correct
KRC.US	Kilroy Realty Corporation	20191218	82.22	82.94	81.87	82.49	526017	77.4913	up	up	correct
KRG.US	Kite Realty Group Trust	20191218	18.35	18.88	18.35	18.78	937434	17.0941	up	up	correct
KRO.US	Kronos Worldwide Inc	20191218	13.35	13.51	13.01	13.33	1006590	11.9361	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20191218	16.85	16.9371	16.67	16.7	88769	13.8034	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20191218	11.98	12.03	11.94	11.965	19552	10.9034	down	down	correct
KSS.US	Kohl's Corporation	20191218	50.92	51.54	50.61	50.86	3163623	48.1662	down	down	correct
KSU.US	P	20191218	28.0997	28.0997	28.0997	28.0997	0	26.4194
KT.US	KT Corporation	20191218	11.48	11.529	11.34	11.4	1664194	10.3838	down	down	correct
KTB.US	Kontoor Brands Inc	20191218	39.41	40.4	39.1	40.26	677342	38.0679	up	up	correct
KTF.US	DWS Municipal Income Trust	20191218	11.39	11.43	11.36	11.4	138122	10.4422	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20191218	32.34	32.34	32.04	32.04	385	28.3017	down	down	correct
KTN.US	Credit	20191218	32.18	32.1949	32	32.01	7008	28.2349	down	down	correct
KW.US	Kennedy	20191218	22.21	22.46	22.07	22.34	386562	20.1971	up	up	correct
KWR.US	Quaker Chemical Corporation	20191218	161.82	162.57	159.975	162.17	92298	159.6705	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20191218	14.18	14.4	14.08	14.3	1776905	11.4569	up	up	correct
L.US	Loews Corporation	20191218	51.54	51.54	51.16	51.32	1113787	50.7694	down	up	incorrect
LAC.US	Lithium Americas Corp	20191218	3.15	3.21	3.13	3.17	105956	3.17	up	up	correct
LAD.US	Lithia Motors Inc	20191218	157.1	159.5027	155.93	158.9	167999	157.0243	up	up	correct
LADR.US	Ladder Capital Corp	20191218	17.53	17.61	17.35	17.6	735670	15.3052	up	down	incorrect
LAIX.US	LAIX Inc	20191218	3.3	4.4	3.29	4.11	342985	4.11	up	down	incorrect
LAZ.US	Lazard Ltd	20191218	39.5	39.6	38.85	38.88	809500	35.2606	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20191218	10.94	11.16	10.82	11.08	892400	10.9886	up	up	correct
LC.US	LendingClub Corporation	20191218	12.96	13.07	12.72	12.82	364457	12.82	down	down	correct
LCI.US	Lannett Company Inc	20191218	9.14	9.26	9	9.11	476622	9.11	down	down	correct
LCII.US	LCI Industries	20191218	103.41	105.34	102.3	104.96	163567	99.9712	up	up	correct
LDOS.US	Leidos Holdings Inc	20191218	93.46	96.1	93.36	95.68	1944958	92.9468	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20191218	26.22	26.22	26.1	26.15	69318	22.3743	down	down	correct
LEA.US	Lear Corporation	20191218	140.77	141.38	136.78	140.68	1713923	138.1053	down	down	correct
LEAF.US	Leaf Group Ltd	20191218	3.91	4.26	3.87	4.08	103537	4.08	up	up	correct
LEG.US	Leggett & Platt Incorporated	20191218	51.5	51.67	50.93	51.52	924569	47.6605	up	up	correct
LEJU.US	Leju Holdings Limited	20191218	1.84	1.85	1.81	1.8298	47148	1.8298	down	down	correct
LEN.US	Lennar Corporation	20191218	57.46	57.49	56.15	56.24	4187044	55.1126	down	down	correct
LENB.US	Lennar Corporation	20191218	45.32	45.5199	44.58	44.84	103385	43.8548	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20191218	8.45	8.51	8.45	8.49	126270	7.6966	up	down	incorrect
LEVI.US	Levi Strauss & Co	20191218	19.28	19.95	19.22	19.85	1325422	19.4482	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20191218	13.63	13.67	13.59	13.64	204493	12.3466	up	down	incorrect
LGC.US	U	20191218	10.38	10.38	10.27	10.29	263407	8.9073	down	down	correct
LGF.US	B	20191218	8.99	9.05	8.75	8.87	1088616	8.87	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20191218	9.74	9.85	9.39	9.46	1101451	9.46	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20191218	16.3	16.3	16.2	16.22	44937	13.504	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20191218	167.86	168.26	166.64	167.89	596829	167.89	up	up	correct
LHX.US	L3Harris Technologies Inc	20191218	199.21	199.94	196.55	197.72	1306665	190.554	down	down	correct
LII.US	Lennox International Inc	20191218	256.69	256.69	240.37	245.37	752579	239.4065	down	down	correct
LIN.US	Linde plc	20191218	209.32	209.33	206.94	208.33	1427284	201.8892	down	down	correct
LINX.US	Linx S.A	20191218	7.76	7.84	7.66	7.66	330800	7.5042	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20191218	0.86	0.88	0.8427	0.8789	45171	0.8789	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20191218	9.99	10.49	9.99	10.18	710692	10.18	up	up	correct
LLY.US	Eli Lilly and Company	20191218	127.88	129.98	127.69	129.48	8173458	125.0506	up	up	correct
LMT.US	Lockheed Martin Corporation	20191218	387.4	387.64	379.66	380.57	1526018	360.1405	down	down	correct
LNC.US	Lincoln National Corporation	20191218	61.2	61.51	60.68	60.69	1061185	56.6035	down	down	correct
LND.US	BrasilAgro	20191218	4.5	4.52	4.4	4.44	39804	3.9554	down	down	correct
LNN.US	Lindsay Corporation	20191218	95.35	95.81	94.4678	95.46	48513	93.5312	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20191218	6.99	7.34	6.965	7.24	364296	6.8288	up	up	correct
LOW.US	Lowe's Companies Inc	20191218	119.66	120.19	119.27	119.31	3309526	115.5776	down	down	correct
LPG.US	Dorian LPG Ltd	20191218	14.26	14.63	14.1	14.41	490331	13.31	up	up	correct
LPI.US	Laredo Petroleum Inc	20191218	2.82	2.91	2.79	2.82	226630	56.4
LPL.US	LG Display Co. Ltd	20191218	6.95	6.95	6.89	6.9	234994	6.9	down	down	correct
LPX.US	Louisiana	20191218	28.8	28.865	28.34	28.83	1559537	27.8907	up	up	correct
LRN.US	Stride Inc	20191218	20.34	20.34	19.75	20.06	198113	20.06	down	down	correct
LSI.US	Life Storage Inc	20191218	103.46	106.13	103.46	105.65	497668	65.4962	up	up	correct
LSPD.US	Lightspeed POS Inc	20191218	25.7533	26.74	25.7533	26.34	1532	26.34	up	up	correct
LTC.US	LTC Properties Inc	20191218	43.76	44.45	43.76	44.16	244602	38.9055	up	up	correct
LTHM.US	Livent Corporation	20191218	8.61	8.8	8.37	8.72	1598700	8.72	up	up	correct
LUB.US	Luby's Inc	20191218	2.19	2.25	2.14	2.22	13183	1.3511	up	up	correct
LUMN.US	Lumen Technologies Inc	20191218	13.14	13.33	13.09	13.24	10607490	11.4174	up	up	correct
LUV.US	Southwest Airlines Co	20191218	54.35	54.54	53.425	53.6	3930633	53.3945	down	down	correct
LVS.US	Las Vegas Sands Corp	20191218	69.58	69.9	68.36	68.97	5833203	67.621	down	down	correct
LW.US	Lamb Weston Holdings Inc	20191218	84.31	84.44	83.43	84.17	968641	81.914	down	down	correct
LXFR.US	Luxfer Holdings PLC	20191218	19.27	19.27	18.78	19.04	72150	17.9339	down	down	correct
LXP.US	PC	20191218	57.72	57.72	56.87	56.87	533	50.6977	down	down	correct
LXU.US	LSB Industries Inc	20191218	4.34	4.83	4.33	4.61	249989	3.5462	up	up	correct
LYB.US	LyondellBasell Industries N.V	20191218	94.52	95.3	93.58	95.17	2697479	87.2227	up	up	correct
LYG.US	Lloyds Banking Group plc	20191218	3.27	3.29	3.24	3.27	8732841	2.9451
LYV.US	Live Nation Entertainment Inc	20191218	63.03	64.53	63.03	63.95	2972998	63.95	up	down	incorrect
LZB.US	La	20191218	31.27	31.43	31	31.34	279171	30.4981	up	up	correct
M.US	Macy's Inc	20191218	16.19	16.785	16.06	16.53	23791367	15.6648	up	up	correct
MA.US	Mastercard Incorporated	20191218	295.2	297.3	294.74	294.74	2903086	291.7285	down	down	correct
MAA.US	PI	20191218	66.86	66.86	66.86	66.86	118	58.6308
MAC.US	The Macerich Company	20191218	26.17	26.85	26.13	26.59	2974991	23.4491	up	up	correct
MAIN.US	Main Street Capital Corporation	20191218	43.5	43.5223	43.28	43.38	205599	37.661	down	down	correct
MAN.US	ManpowerGroup Inc	20191218	96.61	96.61	95.61	95.63	352820	90.8346	down	down	correct
MANU.US	Manchester United plc	20191218	18.6	18.7	18.42	18.65	41937	18.2275	up	up	correct
MAS.US	Masco Corporation	20191218	47.47	47.59	47	47.54	2985071	46.2063	up	up	correct
MATX.US	Matson Inc	20191218	39.4	39.705	38.85	39.62	93841	38.1155	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20191218	10.81	10.83	10.8087	10.81	67577	9.8388
MAXR.US	Maxar Technologies Inc	20191218	12.62	13.07	12.51	12.93	1867757	12.8849	up	up	correct
MBI.US	MBIA Inc	20191218	9.33	9.36	9.24	9.26	536236	9.26	down	down	correct
MBSC.US	UN	20191218	15	15.65	15	15.65	1005	15.65	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20191218	10	10.05	9.85	9.9	3173187	7.747	down	down	correct
MC.US	Moelis & Company	20191218	32.19	32.46	31.82	31.92	546803	25.7583	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20191218	14.25	14.3	14.24	14.24	50486	13.0841	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20191218	48.09	48.42	47.2978	48.02	38025	48.02	down	down	correct
MCD.US	McDonald's Corporation	20191218	196.6	196.79	194.7101	195.63	4288485	186.5957	down	up	incorrect
MCI.US	Barings Corporate Investors	20191218	16.52	16.6	16.5	16.5286	27236	14.378	up	down	incorrect
MCK.US	McKesson Corporation	20191218	137.75	140.06	136.92	136.99	1652870	134.3369	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20191218	6.52	6.57	6.48	6.5	156245	5.2513	down	down	correct
MCO.US	Moody's Corporation	20191218	236.67	236.8933	235.52	236.48	973526	232.8068	down	down	correct
MCR.US	MFS Charter Income Trust	20191218	8.35	8.36	8.31	8.33	76031	7.0573	down	down	correct
MCS.US	The Marcus Corporation	20191218	32.99	33.23	32.67	33.12	166158	32.9013	up	up	correct
MCY.US	Mercury General Corporation	20191218	49.04	49.1272	48.6424	48.73	250445	44.0548	down	down	correct
MD.US	MEDNAX Inc	20191218	27.67	28.45	27.67	28.4	1297853	28.4	up	up	correct
MDC.US	M.D.C. Holdings Inc	20191218	38.58	38.71	37.89	38.12	617814	33.0457	down	down	correct
MDLA.US	Medallia Inc	20191218	31.4	31.85	30.93	31.44	989766	31.44	up	up	correct
MDLQ.US	Medley LLC	20191218	16.9479	17.2381	16.9	16.94	5252	12.9524	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20191218	16.53	16.53	16.2224	16.3	8512	12.061	down	down	correct
MDP.US	Meredith Corporation	20191218	35.61	36.025	35.25	35.58	596026	34.8124	down	down	correct
MDT.US	Medtronic plc	20191218	114.11	114.55	113.7	113.8	4895186	108.3077	down	down	correct
MDU.US	MDU Resources Group Inc	20191218	29.59	29.69	29.4	29.68	1691117	27.9144	up	up	correct
MEC.US	Mayville Engineering Company Inc	20191218	9.05	9.34	8.9	9.24	77300	9.24	up	down	incorrect
MED.US	Medifast Inc	20191218	94.62	95.66	91.81	94.87	565627	88.1211	up	up	correct
MEI.US	Methode Electronics Inc	20191218	40.02	40.6	39.49	40.53	238458	39.5036	up	up	correct
MER.US	PK	20191218	26.73	26.73	26.57	26.66	68700	25.0846	down	down	correct
MFC.US	Manulife Financial Corporation	20191218	19.8	20.03	19.75	19.94	2197457	18	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20191218	3.12	3.16	3.12	3.15	916921	2.9129	up	down	incorrect
MFGP.US	Micro Focus International plc	20191218	14.04	14.1	13.89	13.93	688433	12.0195	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20191218	13.22	13.26	13.2	13.22	144631	12.1848
MFM.US	MFS Municipal Income Trust	20191218	7.07	7.13	7.04	7.11	49714	6.4902	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20191218	26.2	26.2	26.1328	26.182	2858	23.953	down	up	incorrect
MFV.US	MFS Special Value Trust	20191218	6.44	6.45	6.41	6.45	8274	5.3941	up	up	correct
MG.US	Mistras Group Inc	20191218	14.29	14.37	14.14	14.3	117332	14.3	up	up	correct
MGA.US	Magna International Inc	20191218	56.15	56.7	56.03	56.48	780310	53.6024	up	up	correct
MGF.US	MFS Government Markets Income Trust	20191218	4.58	4.58	4.52	4.55	90675	4.0632	down	up	incorrect
MGM.US	MGM Resorts International	20191218	33.23	33.465	33.07	33.26	4830153	32.9976	up	up	correct
MGP.US	MGM Growth Properties LLC	20191218	29.68	30.5	29.61	30.35	2453250	26.6308	up	up	correct
MGR.US	Affiliated Managers Group Inc	20191218	26.67	26.9	26.66	26.86	30026	24.0742	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20191218	25.7	25.71	25.04	25.38	59345	22.248	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20191218	12.53	12.65	12.33	12.38	1063835	12.3113	down	down	correct
MH.US	PD	20191218	5.3	5.8	5.3	5.8	52235	5.8	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20191218	16.81	16.93	16.79	16.83	28500	15.3576	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20191218	7.71	7.8	7.7099	7.79	34555	7.2555	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20191218	12.14	12.15	12.04	12.1	69411	11.0519	down	down	correct
MHK.US	Mohawk Industries Inc	20191218	135.73	136.46	134.85	136.03	443876	136.03	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20191218	18.7	18.7313	18.51	18.51	13777	17.7888	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20191218	13.62	13.67	13.59	13.64	40931	12.4722	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20191218	21.52	21.672	21.36	21.672	3748	18.2321	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20191218	43.11	43.32	42.65	42.94	799500	2.4832	down	down	correct
MIN.US	MFS Intermediate Income Trust	20191218	3.77	3.78	3.76	3.76	237221	3.2416	down	down	correct
MITT.US	PC	20191218	26.16	26.17	26.11	26.17	6477	21.9958	up	up	correct
MIXT.US	MiX Telematics Limited	20191218	12.65	12.7	12.36	12.47	139907	11.942	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20191218	14.09	14.1	14.0401	14.0401	35468	12.8489	down	down	correct
MKC.US	V	20191218	83.165	83.62	83.165	83.62	3600	81.1487	up	up	correct
MKL.US	Markel Corporation	20191218	1142.99	1146.74	1136.79	1137.43	50693	1137.43	down	up	incorrect
MLI.US	Mueller Industries Inc	20191218	31.97	31.97	31.13	31.76	194454	30.9287	down	down	correct
MLM.US	Martin Marietta Materials Inc	20191218	274.52	275.95	273.625	274.54	589495	270.0956	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20191218	10.8	10.8	10.7452	10.75	2086	10.75	down	down	correct
MLR.US	Miller Industries Inc	20191218	37.56	38.18	37.2274	37.83	24158	36.2741	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20191218	112.35	112.57	111.33	111.53	2133723	107.9657	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20191218	21.38	21.48	21.23	21.25	63866	19.3159	down	down	correct
MMI.US	Marcus & Millichap Inc	20191218	36.3	36.98	36.07	36.87	107707	36.87	up	up	correct
MMM.US	3M Company	20191218	169.78	170	168.19	169.03	2270426	157.9485	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20191218	63	63.65	62.72	63.08	1119046	52.4764	up	down	incorrect
MMS.US	Maximus Inc	20191218	73.63	73.87	73.13	73.71	383898	71.6136	up	up	correct
MMT.US	MFS Multimarket Income Trust	20191218	6.15	6.15	6.1	6.1	122717	5.2153	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20191218	13.47	13.57	13.47	13.53	97586	12.4716	up	up	correct
MN.US	Manning & Napier Inc	20191218	1.9	1.92	1.7908	1.88	85463	1.8088	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20191218	15.33	15.3803	15.3	15.36	26840	14.1602	up	down	incorrect
MNR.US	PC	20191218	25.03	25.03	24.96	25	55262	22.1305	down	down	correct
MNRL.US	Brigham Minerals Inc	20191218	18.6	19.095	18.47	18.91	631000	15.9112	up	up	correct
MO.US	Altria Group Inc	20191218	50.9	51.4	50.78	51.36	8097885	43.0229	up	up	correct
MOD.US	Modine Manufacturing Company	20191218	7.5	7.95	7.38	7.88	841229	7.88	up	up	correct
MODN.US	Model N Inc	20191218	34.86	35.05	34.48	35	737245	35	up	up	correct
MOG.US	A	20191218	86.43	86.89	85.54	86.37	280353	84.4606	down	up	incorrect
MOGU.US	MOGU Inc	20191218	2.07	2.13	2.07	2.12	9930	2.12	up	up	correct
MOH.US	Molina Healthcare Inc	20191218	133.2	135.4802	132.82	133.39	460038	133.39	up	up	correct
MOS.US	The Mosaic Company	20191218	20.25	20.96	20.09	20.86	8927701	20.4467	up	up	correct
MOV.US	Movado Group Inc	20191218	21.31	21.88	21.31	21.86	121576	21.2018	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20191218	14.15	14.15	14.06	14.07	15828	12.901	down	down	correct
MPC.US	Marathon Petroleum Corporation	20191218	61.34	61.83	60.71	60.91	4787082	55.3335	down	down	correct
MPLX.US	MPLX LP	20191218	25.31	26.12	25.28	25.86	4555958	19.8794	up	up	correct
MPV.US	Barings Participation Investors	20191218	16.24	16.3	16	16.17	26010	14.2052	down	down	correct
MPW.US	Medical Properties Trust Inc	20191218	19.91	20.14	19.91	20.08	4313710	18.0514	up	up	correct
MPX.US	Marine Products Corporation	20191218	15.83	15.85	15.58	15.78	23800	14.8803	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20191218	13.03	13.0393	12.93	12.93	16666	11.8184	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20191218	15	15.05	14.97	15.04	66234	13.7072	up	up	correct
MRC.US	MRC Global Inc	20191218	13.87	14.01	13.7	13.92	1722881	13.92	up	up	correct
MRK.US	Merck & Co. Inc	20191218	89.2821	89.9316	89.0622	89.5519	11048250	79.918	up	up	correct
MRO.US	Marathon Oil Corporation	20191218	13.33	13.55	13.3	13.42	12425130	13.0925	up	up	correct
MS.US	PL	20191218	25.09	25.2	25.085	25.14	739910	22.9987	up	up	correct
MSA.US	MSA Safety Incorporated	20191218	127	127.6	125.96	126.73	114621	123.7371	down	up	incorrect
MSB.US	Mesabi Trust	20191218	23.44	23.53	23.13	23.44	62914	19.5082
MSC.US	Studio City International Holdings Limited	20191218	20.09	20.2536	19.8	19.98	3026	19.98	down	down	correct
MSCI.US	MSCI Inc	20191218	259.84	260.97	257.05	257.5	518250	253.6491	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20191218	9.76	9.77	9.71	9.72	52126	8.6703	down	down	correct
MSGS.US	W	20191218	288.36	289.7	285.24	285.3	117084	283.4385	down	up	incorrect
MSI.US	Motorola Solutions Inc	20191218	161.74	162.37	158.96	159.39	1665086	154.6227	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20191218	75.35	76.48	74.76	75.82	622069	62.8178	up	down	incorrect
MT.US	ArcelorMittal	20191218	18.16	18.52	18.11	18.46	2357876	18.2891	up	up	correct
MTB.US	M&T Bank Corporation	20191218	170.34	170.52	168.05	168.15	628036	157.2536	down	up	incorrect
MTD.US	Mettler	20191218	775.36	779.21	772.99	775.71	156102	775.71	up	up	correct
MTDR.US	Matador Resources Company	20191218	16.45	17.2	16.45	16.94	2499455	16.874	up	up	correct
MTG.US	MGIC Investment Corporation	20191218	14.49	14.5	14.28	14.36	1798296	13.7328	down	up	incorrect
MTH.US	Meritage Homes Corporation	20191218	63.24	63.62	61.95	62.33	850700	62.33	down	down	correct
MTL.US	P	20191218	0.6999	0.6999	0.6999	0.6999	355	0.6999
MTN.US	Vail Resorts Inc	20191218	247.18	250.48	244.03	249.25	436721	243.1483	up	down	incorrect
MTOR.US	Meritor Inc	20191218	24	24.7	23.64	24.43	1707150	24.43	up	up	correct
MTR.US	Mesa Royalty Trust	20191218	6.38	6.645	6.38	6.569	3957	5.9169	up	up	correct
MTRN.US	Materion Corporation	20191218	59.96	59.96	59.09	59.41	89489	58.5524	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20191218	21.03	21.2	21.03	21.1	51286	20.2206	up	up	correct
MTW.US	The Manitowoc Company Inc	20191218	17.36	17.45	17.08	17.44	185413	17.44	up	up	correct
MTX.US	Minerals Technologies Inc	20191218	56.8	57.28	56.39	57.26	204999	56.8951	up	up	correct
MTZ.US	MasTec Inc	20191218	62.96	63.32	62	62.98	1049278	62.98	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20191218	14.82	14.88	14.82	14.835	30296	13.5075	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20191218	13.82	13.86	13.82	13.84	187461	12.7176	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20191218	12.58	12.62	12.55	12.58	67436	11.4984
MUFG.US	Mitsubishi UFJ Financial Group Inc	20191218	5.51	5.53	5.5	5.51	458864	5.2014
MUH.US	BlackRock MuniHoldings Fund II Inc	20191218	15.29	15.38	15.2584	15.36	16187	14.4705	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20191218	14.17	14.24	14.15	14.17	123425	13.0225
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20191218	14.32	14.34	14.31	14.31	47977	12.9574	down	down	correct
MUR.US	Murphy Oil Corporation	20191218	25.41	25.85	25.41	25.47	1751623	23.7183	up	up	correct
MUSA.US	Murphy USA Inc	20191218	118.6	119.77	117.41	119.12	415411	118.0575	up	up	correct
MUX.US	McEwen Mining Inc	20191218	1.06	1.08	1.025	1.08	4563100	1.08	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20191218	9.07	9.1	9.03	9.09	233670	8.3179	up	up	correct
MVO.US	MV Oil Trust	20191218	6.25	6.46	6.25	6.42	29578	4.9949	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20191218	14.79	14.8058	14.7132	14.79	17665	13.47
MWA.US	Mueller Water Products Inc	20191218	11.74	11.74	11.555	11.73	875127	11.3256	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20191218	11.87	12.04	11.66	11.83	160063	11.83	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20191218	11.64	11.74	11.6304	11.74	8423	11.74	up	up	correct
MXF.US	The Mexico Fund Inc	20191218	13.77	13.99	13.77	13.98	25953	13.1386	up	up	correct
MXL.US	MaxLinear Inc	20191218	21.48	21.53	21.02	21.1	390785	21.1	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20191218	14.03	14.07	14.03	14.06	98216	12.9875	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20191218	14.49	14.55	14.45	14.55	137827	13.2436	up	up	correct
MYE.US	Myers Industries Inc	20191218	17.33	17.5	17.14	17.38	144985	16.2913	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20191218	13.45	13.4694	13.43	13.44	121502	12.3564	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20191218	15.45	15.5	15.45	15.5	19948	14.015	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20191218	13.04	13.06	12.9851	13.03	29960	11.9379	down	down	correct
MYOV.US	Myovant Sciences Ltd	20191218	16.37	17.21	15.62	15.88	1380728	15.88	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20191218	14.83	14.89	14.82	14.84	123231	14.2224	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20191218	14.59	14.6	14.57	14.58	435341	13.9238	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20191218	14.11	14.16	14.09	14.16	20844	13.5723	up	up	correct
NAT.US	Nordic American Tankers Limited	20191218	4.23	4.49	4.2	4.46	5591744	3.8972	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20191218	13.5	13.5	13.45	13.4693	28084	12.9639	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20191218	21.41	21.4498	21.33	21.43	31400	19.2847	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20191218	37.43	37.43	37	37.01	222880	35.2753	down	down	correct
NBR.US	Nabors Industries Ltd	20191218	2.7	2.94	2.68	2.86	165806	139.75	up	up	correct
NC.US	NACCO Industries Inc	20191218	48.63	49.71	48.4813	48.91	11488	46.1851	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20191218	10.67	10.67	10.55	10.55	19550	9.9399	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20191218	55.32	55.32	54.59	54.83	1594037	54.83	down	down	correct
NCR.US	NCR Corporation	20191218	34.33	34.58	34.13	34.4	516685	34.4	up	up	correct
NCV.US	PA	20191218	26.14	26.14	26.14	26.14	100	23.7039
NCZ.US	PA	20191218	25.75	25.77	25.75	25.77	1118	25.0836	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20191218	4.11	4.27	4.11	4.25	239685	32.0962	up	up	correct
NEA.US	Nuveen AMT	20191218	14.29	14.3	14.27	14.29	379946	13.6661
NEM.US	Newmont Corporation	20191218	40.47	40.99	40.35	40.98	9230575	38.8226	up	up	correct
NEP.US	NextEra Energy Partners LP	20191218	52.56	53.22	52.24	53.09	627665	49.4415	up	down	incorrect
NET.US	Cloudflare Inc	20191218	17.55	17.759	17.38	17.39	772398	17.39	down	down	correct
NETI.US	Eneti Inc	20191218	5.81	5.87	5.61	5.74	50704	56.1559	down	down	correct
NEU.US	NewMarket Corporation	20191218	487.72	489	479.86	481.39	96563	460.9768	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20191218	14.93	14.95	14.81	14.88	63777	13.9775	down	down	correct
NEW.US	Puxin Limited	20191218	9.13	9.44	9.13	9.33	99933	9.33	up	down	incorrect
NEWR.US	New Relic Inc	20191218	66.71	69.385	66.68	68.08	1115342	68.08	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20191218	6.75	6.9076	6.66	6.74	1321261	6.74	down	down	correct
NEXA.US	Nexa Resources S.A	20191218	8.81	8.82	8.5	8.55	93997	7.675	down	down	correct
NFG.US	National Fuel Gas Company	20191218	46.44	47.58	46.33	47.3	696667	43.6676	up	up	correct
NFH.US	WS	20191218	10.2	10.2	10.11	10.11	15440	8.5174	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20191218	13.25	13.2599	13.21	13.23	200158	11.2763	down	down	correct
NGG.US	National Grid plc	20191218	62.44	62.64	62.06	62.46	1237012	56.2876	up	down	incorrect
NGL.US	PC	20191218	25.5784	26.37	25.5784	25.75	29712	20.5134	up	up	correct
NGS.US	Natural Gas Services Group Inc	20191218	12.25	12.45	12.145	12.38	81061	12.38	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20191218	9.81	9.95	9.68	9.74	102687	8.2314	down	down	correct
NGVT.US	Ingevity Corporation	20191218	89.43	89.46	88.35	88.65	112509	88.65	down	up	incorrect
NHI.US	National Health Investors Inc	20191218	78.91	79.77	78.64	79.71	217773	69.9478	up	up	correct
NI.US	PB	20191218	27.31	27.44	27.24	27.43	54419	24.3893	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20191218	13.86	13.89	13.83	13.89	43856	13.3704	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20191218	23	23	22.9	22.93	52613	18.8612	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20191218	10.5	10.6	10.5	10.6	9106	10.2652	up	up	correct
NINE.US	Nine Energy Service Inc	20191218	7	7.22	6.99	7.05	98839	7.05	up	up	correct
NIO.US	NIO Inc	20191218	2.58	2.67	2.54	2.63	31842120	2.63	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20191218	13.9	13.97	13.9	13.94	11051	13.4677	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20191218	44.51	45.51	44.15	45.35	760046	42.0187	up	up	correct
NKE.US	NIKE Inc	20191218	100.195	100.79	99.58	100.57	7340058	98.8771	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20191218	12.44	12.48	12.37	12.37	40002	11.8867	down	down	correct
NKX.US	Nuveen California AMT	20191218	15.15	15.15	15.08	15.1	39773	14.4835	down	down	correct
NL.US	NL Industries Inc	20191218	4.1205	4.1205	3.98	4.09	13819	3.7872	down	down	correct
NLS.US	Nautilus Inc	20191218	1.7	1.95	1.68	1.9	1240285	1.9	up	up	correct
NLSN.US	Nielsen Holdings plc	20191218	19.81	20.08	19.72	19.88	2791352	19.392	up	down	incorrect
NLY.US	PI	20191218	25.92	26.18	25.855	26.1	60322	23.1393	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20191218	15.45	15.45	15.37	15.42	45500	13.879	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20191218	11.35	11.35	11.04	11.235	17344	10.8771	down	down	correct
NMM.US	Navios Maritime Partners L.P	20191218	17.23	17.72	17.01	17.65	70468	16.1159	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20191218	7.5672	7.5672	7.5672	7.5672	200	7.5672
NMR.US	Nomura Holdings Inc	20191218	5.2	5.28	5.16	5.27	114492	4.8893	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20191218	14.16	14.16	14.02	14.1442	8907	13.5818	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20191218	14.18	14.39	14.173	14.39	8492	13.8799	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20191218	14.19	14.2	14.17	14.17	257196	13.4285	down	down	correct
NNI.US	Nelnet Inc	20191218	63.1	63.49	60.86	61.93	208941	60.3824	down	down	correct
NNN.US	National Retail Properties Inc	20191218	51.22	52.05	51.22	51.96	1015046	46.8955	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20191218	10.48	10.51	10.465	10.51	16127	6.5344	up	up	correct
NOA.US	North American Construction Group Ltd	20191218	11.45	11.9197	11.45	11.78	149993	11.4914	up	up	correct
NOAH.US	Noah Holdings Limited	20191218	35.16	35.3	34.4125	34.84	408453	34.84	down	down	correct
NOC.US	Northrop Grumman Corporation	20191218	345.56	346.56	338.4	338.7	1145487	328.6736	down	down	correct
NOK.US	Nokia Corporation	20191218	3.61	3.62	3.58	3.6	16109580	3.6	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20191218	14.195	14.249	14.0601	14.07	1251	13.5718	down	down	correct
NOMD.US	Nomad Foods Limited	20191218	21.23	21.52	21.2	21.49	938161	21.49	up	up	correct
NOV.US	NOV Inc	20191218	23.65	24.2	23.63	23.71	2872164	23.4963	up	up	correct
NOVA.US	Sunnova Energy International Inc	20191218	11.1	11.18	10.89	11.06	88700	11.06	down	down	correct
NOW.US	ServiceNow Inc	20191218	277.43	280.18	276.095	277.45	1272491	277.45	up	up	correct
NP.US	Neenah Inc	20191218	72.58	72.9	71.59	71.94	83700	66.9043	down	down	correct
NPK.US	National Presto Industries Inc	20191218	88.83	89.18	86.9	88.86	39733	78.1137	up	up	correct
NPO.US	EnPro Industries Inc	20191218	68.01	68.2	66.76	67.44	106230	65.4196	down	down	correct
NPTN.US	NeoPhotonics Corporation	20191218	8.57	8.7	8.46	8.67	780649	8.67	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20191218	14.62	14.626	14.58	14.58	9082	14.0701	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20191218	14.23	14.23	14.21	14.21	50749	13.5196	down	down	correct
NR.US	Newpark Resources Inc	20191218	6.06	6.24	6.05	6.17	446651	6.17	up	up	correct
NRG.US	NRG Energy Inc	20191218	39.51	39.905	39.49	39.76	2078574	37.1462	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20191218	16.19	16.65	15.95	16.48	888117	13.6578	up	up	correct
NRK.US	Nuveen New York AMT	20191218	13.47	13.49	13.43	13.48	41550	12.9274	up	up	correct
NRP.US	Natural Resource Partners L.P	20191218	20.01	20.78	20.01	20.2156	28342	16.985	up	up	correct
NRT.US	North European Oil Royalty Trust	20191218	5.5001	5.54	5.35	5.35	114331	4.6056	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20191218	26.71	26.89	26.66	26.89	11000	24.3056	up	up	correct
NS.US	PC	20191218	24.67	24.72	24.5	24.61	9284	20.2306	down	down	correct
NSA.US	PA	20191218	32.66	32.92	32.55	32.69	590441	30.3223	up	up	correct
NSC.US	Norfolk Southern Corporation	20191218	190.88	193.62	190.05	192.54	1957682	185.9676	up	down	incorrect
NSCO.US	WS	20191218	3.88	4.0618	3.87	3.98	55892	2.4304	up	up	correct
NSL.US	Nuveen Senior Income Fund	20191218	5.84	5.89	5.84	5.89	893966	5.0769	up	up	correct
NSP.US	Insperity Inc	20191218	84.46	85.32	83.79	85.1	614677	80.2626	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20191218	38.05	38.05	37.51	37.69	94118	33.6242	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20191218	11.26	11.5081	11.25	11.46	766806	102.0697	up	up	correct
NTP.US	Nam Tai Property Inc	20191218	8.34	8.75	8.34	8.67	18993	8.67	up	up	correct
NTR.US	Nutrien Ltd	20191218	48.49	48.78	48.12	48.58	1607990	44.7623	up	up	correct
NTZ.US	Natuzzi S.p.A	20191218	1.52	1.542	1.51	1.51	3505	1.51	down	down	correct
NUE.US	Nucor Corporation	20191218	57.2	57.2	56.51	57.04	1341711	53.7645	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20191218	15.44	15.46	15.35	15.36	117239	14.7553	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20191218	39.15	39.64	39.15	39.51	812212	36.8779	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20191218	10.7	10.71	10.66	10.69	236475	10.3545	down	down	correct
NUW.US	Nuveen AMT	20191218	16.56	16.609	16.49	16.6	49626	15.9723	up	up	correct
NVG.US	Nuveen AMT	20191218	16.47	16.5	16.44	16.44	290376	15.5726	down	down	correct
NVGS.US	Navigator Holdings Ltd	20191218	12.27	13.17	12.2679	13.1	113414	13.1	up	up	correct
NVR.US	NVR Inc	20191218	3820	3824.925	3716.03	3735.75	35407	3735.75	down	down	correct
NVRO.US	Nevro Corp	20191218	111.32	111.32	109.33	110.21	394107	110.21	down	down	correct
NVS.US	Novartis AG	20191218	94.05	94.18	93.07	93.25	1418671	86.5131	down	down	correct
NVST.US	Envista Holdings Corporation	20191218	28.84	29.16	28.49	28.71	12356048	28.71	down	up	incorrect
NVT.US	nVent Electric plc	20191218	25.06	25.19	24.86	25.11	1163551	23.6595	up	up	correct
NVTA.US	Invitae Corporation	20191218	17.22	17.56	16.7	17.17	1541302	17.17	down	down	correct
NWG.US	NatWest Group plc	20191218	6.52	6.549	6.49	6.51	1755191	5.9097	down	down	correct
NWN.US	Northwest Natural Holding Company	20191218	71.5	73.1	71.38	73.09	224952	68.0137	up	down	incorrect
NX.US	Quanex Building Products Corporation	20191218	19.1	19.1	18.65	18.86	379078	18.2308	down	down	correct
NXC.US	Nuveen California Select Tax	20191218	16.68	16.98	16.35	16.35	16977	15.2958	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20191218	14.46	14.5	14.4401	14.47	62206	13.8134	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20191218	13.87	13.9	13.76	13.9	5699	13.0165	up	up	correct
NXP.US	Nuveen Select Tax	20191218	16.65	16.79	16.6093	16.67	21872	15.613	up	up	correct
NXQ.US	Nuveen Select Tax	20191218	15.25	15.25	15.11	15.165	20388	14.1973	down	down	correct
NXR.US	Nuveen Select Tax	20191218	16.33	16.34	16.23	16.34	11619	15.2843	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20191218	43.7	43.85	43.23	43.45	196642	40.99	down	down	correct
NYCB.US	PU	20191218	50.63	50.63	50.36	50.4	7010	50.4	down	down	correct
NYT.US	The New York Times Company	20191218	33.07	33.545	32.99	33.4	1783223	33.0082	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20191218	16.35	16.39	16.35	16.37	129160	15.6122	up	up	correct
O.US	Realty Income Corporation	20191218	71.69	72.56	71.63	72.07	1840721	66.0171	up	up	correct
OAK.US	PB	20191218	26.86	26.86	26.86	26.86	0	23.7731
OC.US	Owens Corning	20191218	65.48	65.79	64.78	65.72	1499908	63.9402	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20191218	9.8	10.01	9.6	9.87	542388	9.87	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20191218	1.4	1.4201	1.4	1.41	152123	21.15	up	down	incorrect
ODC.US	Oil	20191218	36.98	37	36.58	36.94	7038	34.8398	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20191218	19.96	20.1	19.62	19.93	405197	19.6426	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20191218	28.32	28.87	28.24	28.84	676616	26.4828	up	up	correct
OFG.US	OFG Bancorp	20191218	23.65	23.74	23.03	23.04	457938	22.2208	down	down	correct
OGE.US	OGE Energy Corp	20191218	43.78	44.155	43.47	44.13	1277198	40.0833	up	up	correct
OGS.US	ONE Gas Inc	20191218	93.77	95.33	93.22	94.97	544337	89.568	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20191218	40.65	40.99	40.59	40.71	1990961	34.7085	up	up	correct
OI.US	O	20191218	11.4	11.6	11.39	11.51	1815447	11.4624	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20191218	7.92	7.93	7.87	7.9	41129	7.161	down	down	correct
OIBR.US	C	20191218	0.92	0.93	0.9	0.93	120961900	0.93	up	up	correct
OII.US	Oceaneering International Inc	20191218	14.75	15.26	14.75	15.05	1287453	15.05	up	up	correct
OIS.US	Oil States International Inc	20191218	16.58	17.03	16.535	16.63	613107	16.63	up	down	incorrect
OKE.US	ONEOK Inc	20191218	73.7	74.8691	73.4	73.89	3682833	61.6136	up	up	correct
OLN.US	Olin Corporation	20191218	17.03	17.49	16.95	17.43	1272816	16.155	up	up	correct
OLP.US	One Liberty Properties Inc	20191218	27.78	28.17	27.61	28.03	48481	23.4673	up	up	correct
OMC.US	Omnicom Group Inc	20191218	81	81.19	79.84	79.88	1800122	73.1045	down	up	incorrect
OMF.US	OneMain Holdings Inc	20191218	44.67	44.72	44.04	44.25	807500	31.6041	down	up	incorrect
OMI.US	Owens & Minor Inc	20191218	5.25	5.45	5.15	5.32	1695841	5.3123	up	up	correct
ONE.US	OneSmart International Education Group Limited	20191218	6.79	6.92	6.78	6.89	36500	6.89	up	up	correct
ONTO.US	Onto Innovation Inc	20191218	34.97	35.76	34.885	35.13	419317	35.13	up	up	correct
OOMA.US	Ooma Inc	20191218	12.97	13.14	12.53	12.88	221486	12.88	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20191218	27.89	28.03	27.75	27.92	29418	25.6593	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20191218	8.99	9.07	8.97	9.05	803137	8.7793	up	up	correct
ORA.US	Ormat Technologies Inc	20191218	77.42	77.47	76.18	76.87	137725	75.8852	down	down	correct
ORAN.US	Orange S.A	20191218	14.86	15.03	14.695	14.85	899842	12.9584	down	down	correct
ORC.US	Orchid Island Capital Inc	20191218	5.86	5.86	5.79	5.8	468848	4.2579	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20191218	18.05	18.14	17.9571	17.98	101007	14.5668	down	down	correct
ORCL.US	Oracle Corporation	20191218	53.06	53.61	52.95	53.39	14123170	51.6708	up	down	incorrect
ORI.US	Old Republic International Corporation	20191218	22.71	22.71	22.14	22.15	2151483	18.1841	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20191218	5.14	5.18	4.84	4.9	163159	4.9	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20191218	2.09	2.38	2.075	2.33	593325	2.33	up	up	correct
OSK.US	Oshkosh Corporation	20191218	92.81	93.04	91.6	92.87	569832	90.2486	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20191218	25.72	26.59	25.68	26.56	1307800	25.9818	up	up	correct
OVV.US	Ovintiv Inc	20191218	4.45	4.58	4.44	4.49	5257030	20.7993	up	up	correct
OXM.US	Oxford Industries Inc	20191218	75.15	77.41	75.15	77.32	119406	74.3535	up	up	correct
OXY.US	Occidental Petroleum Corporation	20191218	38.33	39.03	38.31	38.67	9416696	37.4022	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20191218	121.65	123.785	121.6	122.23	120670	118.2116	up	up	correct
PACK.US	Ranpak Holdings Corp	20191218	6.9	7.35	6.9	7.35	99046	7.35	up	up	correct
PAG.US	Penske Automotive Group Inc	20191218	52.29	52.69	51.82	52.05	903231	50.181	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20191218	31.86	32.32	31.75	32.03	3472253	32.03	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20191218	15.7	15.7	15.568	15.65	18704	14.4461	down	down	correct
PAM.US	Pampa Energía S.A	20191218	14.98	16.15	14.98	15.56	934331	15.56	up	up	correct
PAR.US	PAR Technology Corporation	20191218	29.93	30.81	29.68	30.31	217501	30.31	up	up	correct
PARR.US	Par Pacific Holdings Inc	20191218	24.17	24.24	23.85	23.86	233046	23.86	down	down	correct
PAYC.US	Paycom Software Inc	20191218	256.77	261.99	256.77	259.34	320653	259.34	up	up	correct
PB.US	Prosperity Bancshares Inc	20191218	72.31	72.31	71.62	71.79	468573	67.5758	down	down	correct
PBA.US	Pembina Pipeline Corporation	20191218	36.74	37.175	36.68	37.08	1157069	32.152	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20191218	26.0649	26.15	26.028	26.15	3737	22.8727	up	up	correct
PBF.US	PBF Energy Inc	20191218	31.39	31.52	30.91	31.3	1235602	30.9593	down	down	correct
PBFX.US	PBF Logistics LP	20191218	21.33	21.38	20.895	21.15	96539	17.2548	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20191218	40.62	40.64	40.04	40.56	496506	40.56	down	down	correct
PBI.US	Pitney Bowes Inc	20191218	4.24	4.31	4.11	4.11	3303050	3.8122	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20191218	15.58	15.98	15.57	15.88	21844500	12.7621	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20191218	14.73	15.055	14.72	15	5255840	13.0375	up	up	correct
PBT.US	Permian Basin Royalty Trust	20191218	4	4.1	3.95	4.04	162564	3.5711	up	down	incorrect
PBY.US	Prospect Capital Corporation	20191218	25.55	25.61	25.55	25.56	1997	23.292	up	up	correct
PCF.US	High Income Securities Fund	20191218	8.64	8.9058	8.62	8.9	261857	7.1299	up	up	correct
PCG.US	PG&E Corporation	20191218	12.04	12.12	11.2661	11.31	43473391	11.31	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20191218	25.21	25.29	25.11	25.12	391221	20.6171	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20191218	10.03	10.05	9.95	9.96	35864	9.1577	down	down	correct
PCM.US	PCM Fund Inc	20191218	11.31	11.35	11.27	11.35	42795	9.4897	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20191218	18.65	18.78	18.644	18.74	35917	16.0339	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20191218	20.25	20.25	20.15	20.15	14435	19.3171	down	down	correct
PD.US	PagerDuty Inc	20191218	24.4	25.44	24.2546	24.82	1270702	24.82	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20191218	32.7	32.75	32.52	32.62	170615	26.8382	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20191218	21.46	21.685	21.41	21.64	499385	19.705	up	down	incorrect
PDS.US	Precision Drilling Corporation	20191218	1.35	1.43	1.34	1.42	44907	28.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20191218	17.59	17.61	17.515	17.61	62334	15.0502	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20191218	31.98	32.52	31.98	32.43	3055703	29.7251	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20191218	59.33	59.56	58.78	59.25	4181586	55.2563	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20191218	5.23	5.41	5.23	5.38	990244	4.8634	up	up	correct
PEN.US	Penumbra Inc	20191218	158.64	158.99	157.2	158.33	343854	158.33	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20191218	15.91	16.06	15.91	16	91488	14.1857	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20191218	15.64	15.64	15.3985	15.52	17264	13.6636	down	down	correct
PFE.US	Pfizer Inc	20191218	39.01	39.075	38.64	38.89	25940186	34.1158	down	down	correct
PFGC.US	Performance Food Group Company	20191218	48.94	49.05	48.24	48.47	1004864	48.47	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20191218	11.67	11.705	11.64	11.68	72615	9.6492	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20191218	10.49	10.49	10.43	10.46	228189	8.6288	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20191218	12.22	12.49	12.22	12.35	32714	10.7415	up	up	correct
PFS.US	Provident Financial Services Inc	20191218	25.24	25.31	25.12	25.23	168059	22.7946	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20191218	34.28	34.28	33.4	33.69	291229	32.8322	down	down	correct
PG.US	The Procter & Gamble Company	20191218	125.31	125.87	123.69	124.01	8608450	118.0535	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20191218	11.73	11.7388	11.6	11.69	90724	9.7775	down	down	correct
PGR.US	The Progressive Corporation	20191218	72.25	72.47	71.23	71.3	2604564	64.4722	down	down	correct
PGRE.US	Paramount Group Inc	20191218	13.48	13.72	13.45	13.64	978506	12.6541	up	up	correct
PGTI.US	PGT Innovations Inc	20191218	15.22	15.32	14.96	15.25	275632	15.25	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20191218	21.11	21.15	21.06	21.1448	20789	17.9443	up	down	incorrect
PH.US	Parker	20191218	204.7	206.91	203.24	206.54	994910	200.2043	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20191218	10.73	10.77	10.7166	10.77	54768	9.3613	up	up	correct
PHG.US	Koninklijke Philips N.V	20191218	48.37	48.56	48.34	48.49	542047	45.6741	up	up	correct
PHI.US	PLDT Inc	20191218	19.41	19.83	19.26	19.71	191309	17.255	up	up	correct
PHK.US	PIMCO High Income Fund	20191218	7.53	7.58	7.52	7.54	528093	6.1895	up	up	correct
PHM.US	PulteGroup Inc	20191218	39.62	39.845	38.71	38.92	4878827	38.0083	down	up	incorrect
PHR.US	Phreesia Inc	20191218	25.82	26.99	25.25	26.65	400857	26.65	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20191218	9.29	9.31	9.28	9.3	94190	7.6897	up	up	correct
PHX.US	PHX Minerals Inc	20191218	11.7	11.74	11.4	11.57	26472	11.1961	down	down	correct
PII.US	Polaris Inc	20191218	101.04	101.1	99.87	99.96	445565	95.3505	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20191218	4.74	4.78	4.74	4.78	138787	4.0978	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20191218	18.75	18.91	18.7	18.91	24138	16.6777	up	up	correct
PING.US	Ping Identity Holding Corp	20191218	22.78	24.22	22.37	22.52	923079	22.52	down	up	incorrect
PINS.US	Pinterest Inc	20191218	18.31	18.79	18.22	18.53	9487285	18.53	up	up	correct
PIPR.US	Piper Sandler Companies	20191218	81.7	82.18	80.8	81.16	82500	75.4325	down	down	correct
PJT.US	PJT Partners Inc	20191218	44.7	45.13	44.39	44.46	170317	42.5162	down	down	correct
PK.US	Park Hotels & Resorts Inc	20191218	25.07	25.74	24.995	25.68	1685705	23.7526	up	up	correct
PKD.US	Parker Drilling Company	20191218	0.072	0.072	0.072	0.072	22500	0.072
PKE.US	Park Aerospace Corp	20191218	16.42	16.74	16.42	16.57	53206	14.6963	up	down	incorrect
PKG.US	Packaging Corporation of America	20191218	112.14	112.26	111.3	111.78	526338	104.4655	down	down	correct
PKI.US	PerkinElmer Inc	20191218	95.08	95.25	94.4	94.65	336520	94.2117	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20191218	27.6	27.62	27.5	27.54	36452	22.9387	down	down	correct
PKX.US	POSCO	20191218	52.71	52.8	52.49	52.72	237529	49.5322	up	up	correct
PLAN.US	Anaplan Inc	20191218	52.91	53.39	52.75	52.94	1539557	52.94	up	up	correct
PLD.US	Prologis Inc	20191218	87.05	87.8	86.7	87.55	3114189	83.6267	up	up	correct
PLNT.US	Planet Fitness Inc	20191218	72.9	73.6	72.75	73.25	593555	73.25	up	up	correct
PLOW.US	Douglas Dynamics Inc	20191218	54.66	54.9	53.81	54.8	50358	51.3267	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20191218	18.86	18.9	18.46	18.58	79355	16.3088	down	down	correct
PM.US	Philip Morris International Inc	20191218	84.7	85.9	84.45	85.7	6240906	76.4021	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20191218	15.15	15.2291	15.12	15.19	54569	14.4475	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20191218	15.75	15.93	15.7194	15.87	90510	15.125	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20191218	8.09	8.1	8.05	8.1	134434	7.329	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20191218	13.22	13.38	13.2	13.35	96277	11.9757	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20191218	22.69	22.69	22.28	22.41	1298694	18.5773	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20191218	12.63	12.65	12.49	12.55	83609	11.9922	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20191218	160.81	160.91	159.38	160.05	1621155	149.6464	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20191218	13.98	14.06	13.91	13.93	29061	13.359	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20191218	11.87	12.055	11.87	11.88	24013	11.3916	up	up	correct
PNM.US	PNM Resources Inc	20191218	51.49	51.7	50.5	51.55	526976	48.887	up	down	incorrect
PNR.US	Pentair plc	20191218	45.4	45.7	45.26	45.51	780556	44.1404	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20191218	87.85	88.665	87.16	88.57	785133	81.6568	up	up	correct
POLY.US	Plantronics Inc	20191218	26.03	26.25	25.49	25.69	555942	25.4182	down	up	incorrect
POR.US	Portland General Electric Company	20191218	56.09	56.38	55.75	56.34	563348	51.9039	up	up	correct
POST.US	Post Holdings Inc	20191218	105.34	106.51	104.82	106.07	461049	106.07	up	up	correct
PPG.US	PPG Industries Inc	20191218	133.3	133.3	130.57	131.65	1236716	127.39	down	down	correct
PPL.US	PPL Corporation	20191218	36.01	36.03	35.66	35.97	5894879	32.1148	down	down	correct
PPT.US	Putnam Premier Income Trust	20191218	5.43	5.495	5.425	5.49	324921	4.6702	up	up	correct
PRA.US	ProAssurance Corporation	20191218	36.99	37.11	36.19	36.19	428303	34.826	down	down	correct
PRG.US	PROG Holdings Inc	20191218	60.0142	60.3439	59.1448	59.3547	600517	50.1448	down	down	correct
PRGO.US	Perrigo Company plc	20191218	54.02	54.62	53.76	54.43	1047625	52.2839	up	down	incorrect
PRI.US	Primerica Inc	20191218	137.36	137.4	135.16	135.33	151642	131.9706	down	down	correct
PRLB.US	Proto Labs Inc	20191218	102.06	102.0604	100.85	100.99	136408	100.99	down	down	correct
PRMW.US	Primo Water Corporation	20191218	13.1	13.285	13.04	13.26	726556	12.8561	up	up	correct
PRO.US	PROS Holdings Inc	20191218	61.1	62.06	60.87	61.81	265357	61.81	up	down	incorrect
PRS.US	Prudential Financial Inc	20191218	27.24	27.33	27.05	27.23	22867	24.5784	down	down	correct
PRT.US	PermRock Royalty Trust	20191218	5.89	5.89	5.78	5.8298	21380	5.0789	down	up	incorrect
PRTY.US	Party City Holdco Inc	20191218	1.86	1.91	1.85	1.9	2430923	1.9	up	up	correct
PRU.US	Prudential Financial Inc	20191218	95.5	95.59	95.03	95.27	2067851	85.4376	down	down	correct
PSA.US	Public Storage	20191218	205.29	208.9	204.93	208.21	1077984	195.0264	up	up	correct
PSB.US	PZ	20191218	24.7	24.7	24.57	24.64	62421	22.68	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20191218	30.86	31.29	30.77	31.11	14449	26.4612	up	up	correct
PSN.US	Parsons Corporation	20191218	41.76	41.76	40.5	40.73	224681	40.73	down	up	incorrect
PSO.US	Pearson plc	20191218	8.58	8.61	8.53	8.56	175099	8.0343	down	down	correct
PSTG.US	Pure Storage Inc	20191218	16.68	17.1	16.66	17.05	3372434	17.05	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20191218	15.9	16.2	15.851	16.1	16100	14.6155	up	up	correct
PSX.US	Phillips 66	20191218	113.29	113.935	112.59	113.04	3074781	102.4282	down	down	correct
PSXP.US	Phillips 66 Partners LP	20191218	59.62	60.14	59.22	59.81	617909	48.8728	up	up	correct
PTR.US	PetroChina Company Limited	20191218	49.59	49.65	49.31	49.36	74587	42.7992	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20191218	18.59	18.62	18.56	18.58	264574	15.6043	down	down	correct
PUK.US	Prudential plc	20191218	37.65	37.91	37.6	37.89	595742	35.5606	up	up	correct
PUKPRA.US	PUKPRA	20191218	27.17	27.18	26.98	27.18	13417	24.8624	up	up	correct
PUMP.US	ProPetro Holding Corp	20191218	10.75	10.9879	10.66	10.86	1279302	10.86	up	down	incorrect
PVG.US	Pretium Resources Inc	20191218	10.18	10.37	10.18	10.33	559398	10.33	up	up	correct
PVH.US	PVH Corp	20191218	105.77	107.3	105.08	106.91	753731	106.7559	up	up	correct
PVL.US	Permianville Royalty Trust	20191218	1.8	1.88	1.7909	1.88	143298	1.6189	up	up	correct
PWR.US	Quanta Services Inc	20191218	41.29	41.36	40.685	40.71	688858	40.3957	down	down	correct
PXD.US	Pioneer Natural Resources Company	20191218	143.78	147.01	143.71	145.87	1798675	136.6457	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20191218	9.54	9.6499	9.54	9.55	11259	9.1462	up	up	correct
PYS.US	PPlus Trust Series RRD	20191218	19.42	19.5897	19.42	19.5897	2453	16.6076	up	up	correct
PYT.US	PPLUS Trust Series GSC	20191218	22.9	22.91	22.9	22.91	1250	21.648	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20191218	11.41	11.41	11.32	11.4	15732	10.9206	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20191218	8.69	8.7997	8.58	8.61	65938	7.7306	down	up	incorrect
QD.US	Qudian Inc	20191218	4.84	4.92	4.64	4.77	5513225	4.77	down	up	incorrect
QGEN.US	QIAGEN N.V	20191218	40.89	41.12	40.8	40.86	1393365	40.86	down	down	correct
QSR.US	Restaurant Brands International Inc	20191218	65.24	65.6	64.63	64.83	1552074	60.2574	down	down	correct
QTWO.US	Q2 Holdings Inc	20191218	79.4	80.64	79.02	79.56	355955	79.56	up	up	correct
QUOT.US	Quotient Technology Inc	20191218	11.08	11.42	11.06	11.17	401128	11.17	up	up	correct
QVCC.US	QVCC	20191218	25.5	25.5	25.41	25.49	433300	22.8017	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20191218	25.77	25.78	25.5894	25.7	40219	22.6342	down	down	correct
R.US	Ryder System Inc	20191218	53.04	53.04	52.3878	52.46	790751	48.1651	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20191218	21.85	21.905	21.8	21.89	125304	17.0644	up	up	correct
RACE.US	Ferrari N.V	20191218	167.4	168.01	166.43	167.53	306462	165.4367	up	down	incorrect
RAD.US	Rite Aid Corporation	20191218	7.73	8.36	7.7	8.32	3143380	8.32	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20191218	48.38	48.8	48.03	48.31	375011	48.31	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20191218	43.17	43.35	43	43	507054	41.6679	down	down	correct
RBC.US	Regal Beloit Corporation	20191218	85.65	85.94	84.435	85.78	276144	83.6991	up	up	correct
RC.US	Ready Capital Corporation	20191218	15.53	15.55	15.4	15.54	370622	12.1345	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20191218	26.35	26.51	26.35	26.5	10616	23.6523	up	up	correct
RCB.US	Ready Capital Corporation	20191218	26.14	26.24	26.078	26.129	18800	24.7551	down	down	correct
RCF.US	UN	20191218	45.9	46.05	45.1	45.55	550160	45.55	down	down	correct
RCI.US	Rogers Communications Inc	20191218	48.29	48.37	47.74	47.86	312409	43.9284	down	down	correct
RCL.US	Royal Caribbean Group	20191218	127.31	127.73	126.25	127.59	1479870	125.5636	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20191218	9.1	9.2	9.09	9.13	218468	7.6528	up	up	correct
RCUS.US	Arcus Biosciences Inc	20191218	8.5	8.6	8.2629	8.36	38377	8.36	down	up	incorrect
RDN.US	Radian Group Inc	20191218	26.06	26.09	25.6546	25.75	1418251	24.4151	down	up	incorrect
RDS.US	B	20191218	59.41	59.76	59.24	59.31	4693405	56.4225	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20191218	40.77	41.24	40.6	40.65	219495	39.9872	down	down	correct
RE.US	Everest Re Group Ltd	20191218	278.92	279.99	275.39	276.12	207891	262.198	down	down	correct
RELX.US	RELX PLC	20191218	24.93	24.94	24.78	24.89	234509	23.6356	down	down	correct
RENN.US	Renren Inc	20191218	0.79	0.8061	0.76	0.78	48131	2.34	down	down	correct
RES.US	RPC Inc	20191218	4.73	4.92	4.68	4.92	1996995	4.92	up	up	correct
REV.US	Revlon Inc	20191218	22.59	22.76	22.3	22.59	74588	22.59
REVG.US	REV Group Inc	20191218	11.85	12.01	11.551	11.78	839935	11.5286	down	up	incorrect
REX.US	REX American Resources Corporation	20191218	84.86	85.56	83.74	84.45	40561	84.45	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20191218	44.95	45.13	44.65	44.86	897737	43.2319	down	down	correct
REZI.US	Resideo Technologies Inc	20191218	12.17	12.465	11.98	12.42	3189047	12.42	up	up	correct
RF.US	Regions Financial Corporation	20191218	17.5	17.525	17.305	17.33	10374514	16.0532	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20191218	14.09	14.3	14.07	14.24	65141	12.2179	up	up	correct
RFL.US	Rafael Holdings Inc	20191218	19.51	20.08	18.435	18.64	36112	18.64	down	down	correct
RFP.US	Resolute Forest Products Inc	20191218	3.92	4.06	3.87	3.97	912386	3.6796	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20191218	167.74	167.74	165.41	165.57	413685	157.3892	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20191218	46.63	46.9	46.42	46.64	212229	41.0526	up	up	correct
RGS.US	Regis Corporation	20191218	17.3	17.3	17.03	17.21	208234	17.21	down	down	correct
RGT.US	Royce Global Value Trust Inc	20191218	11.45	11.48	11.36	11.4701	16093	8.9139	up	up	correct
RH.US	RH	20191218	222.14	224.63	218.2027	221.1	616801	221.1	down	up	incorrect
RHI.US	Robert Half International Inc	20191218	61.93	62.14	61.4	61.5	1526568	59.0859	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20191218	86.97	88.01	86.3504	87.44	286081	84.1862	up	down	incorrect
RIG.US	Transocean Ltd	20191218	6.02	6.13	5.94	6.04	15154870	6.04	up	up	correct
RIO.US	Rio Tinto Group	20191218	58.46	58.65	58.31	58.53	1313378	48.6477	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20191218	16.1	16.16	16.04	16.15	105467	12.285	up	up	correct
RJF.US	Raymond James Financial Inc	20191218	91.52	91.52	90.36	90.99	674764	58.6626	down	down	correct
RL.US	Ralph Lauren Corporation	20191218	117.92	119.61	117.6	118.98	984163	115.0462	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20191218	10.81	10.9101	10.48	10.51	2318123	10.51	down	down	correct
RLI.US	RLI Corp	20191218	91.91	91.91	90.1	91.24	163109	86.9522	down	down	correct
RLJ.US	RLJ Lodging Trust	20191218	17.6	17.9	17.47	17.84	1410286	17.4074	up	up	correct
RM.US	Regional Management Corp	20191218	31.03	31.11	30.76	30.76	39024	29.9017	down	down	correct
RMD.US	ResMed Inc	20191218	156.66	157.25	155.07	156.02	766215	153.616	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20191218	22.19	22.2	22.12	22.15	8900	19.3358	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20191218	19.5	19.62	19.45	19.59	102400	17.4266	up	up	correct
RMO.US	Romeo Power Inc	20191218	9.97	9.97	9.97	9.97	177	9.97
RMPL.US	P	20191218	25.94	25.94	25.94	25.94	1199	25.94
RMT.US	Royce Micro	20191218	8.4	8.41	8.3534	8.38	125044	7.2261	down	down	correct
RNG.US	RingCentral Inc	20191218	166.32	169.584	165.91	167.22	2066442	167.22	up	up	correct
RNGR.US	Ranger Energy Services Inc	20191218	7	7.02	6.8	6.86	14397	6.86	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20191218	23.33	23.47	23.29	23.3	130832	20.4239	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20191218	201.23	201.23	197.48	197.98	237487	194.5327	down	down	correct
ROG.US	Rogers Corporation	20191218	128.34	130.46	126.37	129.41	83420	129.41	up	up	correct
ROK.US	Rockwell Automation Inc	20191218	204.41	204.83	202.39	203.85	1039273	196.9389	down	up	incorrect
ROL.US	Rollins Inc	20191218	33.05	33.17	32.8	32.95	2298076	21.5983	down	up	incorrect
ROP.US	Roper Technologies Inc	20191218	352.07	353.18	346.52	348.38	500311	344.6256	down	down	correct
RPM.US	RPM International Inc	20191218	75.5	75.5	73.5	74.27	410296	71.5759	down	up	incorrect
RPT.US	RPT Realty	20191218	14.57	14.72	14.54	14.66	851244	13.4774	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20191218	14.55	14.6305	14.38	14.58	486787	12.7069	up	up	correct
RRC.US	Range Resources Corporation	20191218	4.68	4.99	4.6691	4.92	11948320	4.92	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20191218	4.18	4.35	4.07	4.29	589127	4.2483	up	up	correct
RRX.US	Regal Beloit Corporation	20191218	85.65	85.94	84.435	85.78	276144	83.6991	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20191218	120.66	120.965	119.26	120.84	363528	115.9352	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20191218	18.13	18.313	18.13	18.28	13200	14.6486	up	up	correct
RSG.US	Republic Services Inc	20191218	89.65	90.01	88.94	89.08	1185815	85.9571	down	down	correct
RTX.US	Raytheon Technologies Corporation	20191218	148.1	148.61	147.19	147.71	3799223	88.2498	down	down	correct
RVI.US	Retail Value Inc	20191218	6.776	6.9532	6.7327	6.9118	356959	-22.6653	up	down	incorrect
RVLV.US	Revolve Group Inc	20191218	17.31	17.68	16.88	17	1578560	17	down	down	correct
RVT.US	Royce Value Trust Inc	20191218	14.71	14.77	14.6105	14.67	285495	12.4129	down	down	correct
RWT.US	Redwood Trust Inc	20191218	16.75	16.79	16.51	16.63	838783	14.4538	down	down	correct
RXN.US	Rexnord Corporation	20191218	32.61	32.74	32.425	32.68	1018641	32.1902	up	up	correct
RY.US	Royal Bank of Canada	20191218	79.78	79.78	79.07	79.22	571427	73.0099	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20191218	4.18	4.23	4.07	4.1	758622	4.1	down	down	correct
RYB.US	RYB Education Inc	20191218	5.64	5.6872	5.6	5.66	74159	5.66	up	up	correct
RYI.US	Ryerson Holding Corporation	20191218	12.21	12.21	11.82	12	131180	11.9215	down	up	incorrect
RYN.US	Rayonier Inc	20191218	31.42	31.76	31.35	31.73	436272	29.5256	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20191218	27.61	27.92	27.61	27.92	18535	24.8167	up	up	correct
SA.US	Seabridge Gold Inc	20191218	12.86	12.95	12.73	12.86	216369	12.86
SAFE.US	Safehold Inc	20191218	38.52	39.7175	38.52	39.4	303000	38.5775	up	up	correct
SAH.US	Sonic Automotive Inc	20191218	32.6	32.92	32.16	32.68	216625	31.9536	up	down	incorrect
SAIC.US	Science Applications International Corporation	20191218	84.4	85.32	83.27	85.06	504472	82.1109	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20191218	23.64	23.83	23.52	23.66	761754	23.66	up	up	correct
SAM.US	The Boston Beer Company Inc	20191218	373.54	374.0193	364.65	365.98	112293	365.98	down	down	correct
SAN.US	Banco Santander S.A	20191218	4.17	4.19	4.15	4.16	10710560	4.0995	down	down	correct
SAND.US	Sandstorm Gold Ltd	20191218	6.78	6.835	6.73	6.79	1167588	6.79	up	up	correct
SAP.US	SAP SE	20191218	133.32	133.7299	132.61	133.39	663689	129.3675	up	up	correct
SAR.US	Saratoga Investment Corp	20191218	25.65	25.72	25.55	25.58	31095	22.3939	down	down	correct
SAVE.US	Spirit Airlines Inc	20191218	41.14	41.21	40.08	40.42	1005951	40.42	down	down	correct
SB.US	Safe Bulkers Inc	20191218	1.7	1.74	1.69	1.7	84038	1.7
SBER.US	Sberbank of Russia PJSC ADR	20191218	241.3	246.25	240.36	246.2	55765490	246.2	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20191218	17.86	18.06	17.835	17.9	1355053	17.9	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20191218	9.19	9.19	9.13	9.14	111833	8.6104	down	down	correct
SBOW.US	SilverBow Resources Inc	20191218	10.4	10.875	10.23	10.66	44357	10.66	up	up	correct
SBR.US	Sabine Royalty Trust	20191218	39.92	40.21	38.68	39.47	54961	33.5603	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20191218	14.34	14.5	14.295	14.48	944568	13.8623	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20191218	9.64	9.7	9.38	9.48	4808477	8.4661	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20191218	24.02	24.035	23.82	23.87	1058871	22.4143	down	down	correct
SCCO.US	Southern Copper Corporation	20191218	42.05	42.73	42.03	42.63	1292691	39.2446	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20191218	15.12	15.13	14.87	15	70362	11.5399	down	down	correct
SCE.US	PL	20191218	22.93	23.126	22.9	23.126	29585	22.5016	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20191218	49.65	49.65	48.55	48.66	19822150	47.2861	down	down	correct
SCI.US	Service Corporation International	20191218	45.68	46.01	45.6239	45.8	960097	44.3138	up	up	correct
SCL.US	Stepan Company	20191218	98.34	98.34	96.91	97.84	75456	95.8017	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20191218	14.4	14.43	14.36	14.36	71104	11.6783	down	up	incorrect
SCPE.US	WS	20191218	0.185	0.195	0.175	0.175	910600	0.175	down	down	correct
SCS.US	Steelcase Inc	20191218	21.4	23.02	20.95	22.21	7734313	20.4452	up	up	correct
SCU.US	Sculptor Capital Management Inc	20191218	21.81	21.81	20.88	21.14	55256	18.1923	down	up	incorrect
SCX.US	The L.S. Starrett Company	20191218	5.81	5.8569	5.57	5.58	39050	5.58	down	down	correct
SD.US	SandRidge Energy Inc	20191218	4.1	4.19	4.02	4.13	599338	4.13	up	up	correct
SDRL.US	Seadrill Limited	20191218	13.2	13.2	12.51	13.15	914183	13.15	down	up	incorrect
SE.US	Sea Limited	20191218	37.93	38.02	36.8	37.61	7190841	37.61	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20191218	31.77	32.5	31.62	32.37	1994880	32.37	up	up	correct
SEDA.US	UN	20191218	0.21	0.215	0.205	0.21	2828600	0.21
SEE.US	Sealed Air Corporation	20191218	38.99	39.17	38.685	39.01	1465021	37.8188	up	up	correct
SEM.US	Select Medical Holdings Corporation	20191218	22.78	22.89	22.7	22.88	422101	22.6417	up	down	incorrect
SF.US	Stifel Financial Corp	20191218	62.39	62.5	61.38	61.7	456816	40.2815	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20191218	25.82	25.99	25.81	25.9	12020	24.2767	up	up	correct
SFE.US	Safeguard Scientifics Inc	20191218	12.23	12.43	12.1801	12.26	109753	11.2526	up	up	correct
SFL.US	SFL Corporation Ltd	20191218	14.24	14.41	14.2	14.39	477052	11.9913	up	up	correct
SFUN.US	Fang Holdings Limited	20191218	2.04	2.09	2	2.01	150637	20.1	down	up	incorrect
SG.US	Sweetgreen Inc.	20191218	8.5	8.75	8.5	8.7	7700	8.7	up	down	incorrect
SGU.US	Star Group L.P	20191218	9.31	9.63	9.31	9.5	55242	8.5107	up	up	correct
SHAK.US	Shake Shack Inc	20191218	59	60.57	58.58	60.49	1112737	60.49	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20191218	39.16	39.2	38.9	39.07	56402	35.9474	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20191218	29.19	29.33	29.12	29.24	37547	25.8314	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20191218	20	20.47	19.925	20.23	1075386	15.4697	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20191218	14.26	14.41	14.15	14.3	4610741	13.6345	up	up	correct
SHOP.US	Shopify Inc	20191218	391.02	404.8	390.535	396.94	3072516	396.94	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20191218	9.8	9.81	9.76	9.8	321700	9.8
SHW.US	The Sherwin	20191218	579.73	579.73	570.24	572.61	334713	187.7097	down	down	correct
SI.US	Silvergate Capital Corporation	20191218	16.42	16.47	16.003	16.26	123500	16.26	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20191218	3.34	3.365	3.31	3.35	2094118	3.2084	up	up	correct
SIG.US	Signet Jewelers Limited	20191218	20.75	21.5	20.66	21.05	1475773	20.6539	up	up	correct
SII.US	Sprott Inc	20191218	2.32	2.32	2.21	2.25	12479	21.2239	down	up	incorrect
SITC.US	SITE Centers Corp	20191218	13.38	13.65	13.36	13.57	1922170	12.8642	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20191218	89.7	90	85.75	88.28	405871	88.28	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20191218	46.15	46.29	45.91	45.99	723216	45.5327	down	down	correct
SJI.US	South Jersey Industries Inc	20191218	32.2	32.86	32.03	32.71	947362	29.6971	up	up	correct
SJIJ.US	South Jersey Industries Inc	20191218	25.9	25.99	25.865	25.99	15800	23.6295	up	up	correct
SJM.US	The J. M. Smucker Company	20191218	102.6	103.3	102.27	103.16	1482132	97.0661	up	up	correct
SJR.US	Shaw Communications Inc	20191218	20.16	20.27	20.1	20.1	510123	18.4134	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20191218	2.45	2.77	2.35	2.62	507754	2.1683	up	up	correct
SJW.US	SJW Group	20191218	69.96	71.3	69.255	70.97	188528	68.1927	up	up	correct
SKIL.US	Skillsoft Corp	20191218	10.25	10.25	10.25	10.25	1800	10.25
SKM.US	SK Telecom Co.Ltd	20191218	22.89	23.06	22.88	23.04	277813	35.9077	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20191218	14.94	15.105	14.86	14.89	3329786	13.295	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20191218	42	43.17	41.94	43.08	2088214	43.08	up	up	correct
SKY.US	Skyline Champion Corporation	20191218	30.72	31.64	30.25	30.83	577913	30.83	up	up	correct
SLB.US	Schlumberger Limited	20191218	39.2	40	38.97	39.62	9204390	37.6412	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20191218	5.5	5.99	5.375	5.91	2940116	5.8279	up	up	correct
SLF.US	Sun Life Financial Inc	20191218	45.25	45.57	45.17	45.37	376438	41.9272	up	down	incorrect
SLG.US	SL Green Realty Corp	20191218	89.2919	91.312	88.8069	90.242	941461	77.4937	up	up	correct
SM.US	SM Energy Company	20191218	10.3	10.76	10.13	10.71	2502919	10.5678	up	down	incorrect
SMAR.US	Smartsheet Inc	20191218	43	43.87	42.8227	42.93	932242	42.93	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20191218	7.51	7.53	7.5039	7.52	735643	6.8801	up	up	correct
SMG.US	The Scotts Miracle	20191218	103.24	104.04	102.2	103.44	224706	97.8841	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20191218	13.23	13.82	13.23	13.69	15265	13.69	up	up	correct
SMLP.US	Summit Midstream Partners LP	20191218	3.48	3.57	3.47	3.52	389608	50.7878	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20191218	7.61	7.72	7.61	7.7	228509	106.8436	up	up	correct
SMP.US	Standard Motor Products Inc	20191218	53.19	53.19	52.47	53.14	78073	51.4811	down	down	correct
SNA.US	Snap	20191218	171.94	172.32	171.0462	171.62	451565	162.8079	down	down	correct
SNAP.US	Snap Inc	20191218	15.07	15.39	15.06	15.11	16838355	15.11	up	up	correct
SNDR.US	Schneider National Inc	20191218	22.07	22.07	21.56	21.7	511704	19.4181	down	down	correct
SNN.US	Smith & Nephew plc	20191218	47.38	47.53	47.12	47.37	1217678	45.4398	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20191218	59.15	59.22	58.93	59.02	146380	49.769	down	up	incorrect
SNV.US	Synovus Financial Corp	20191218	39.27	39.32	38.74	38.8	1634762	35.5289	down	down	correct
SNX.US	TD SYNNEX	20191218	129.57	129.6169	128.36	128.82	268638	63.7521	down	down	correct
SO.US	The Southern Company	20191218	63.57	63.87	63.18	63.63	6382808	58.526	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20191218	13.99	14.23	13.9	14.19	740403	12.6971	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20191218	26.13	26.25	26.06	26.13	18217	23.6593
SOL.US	ReneSola Ltd	20191218	1.49	1.49	1.44	1.44	13748	1.44	down	down	correct
SOLN.US	Southern Co	20191218	53.76	53.78	53.6	53.76	9000	47.0547
SON.US	Sonoco Products Company	20191218	61.72	61.72	61	61.36	340120	57.6705	down	down	correct
SONY.US	Sony Group Corporation	20191218	67.83	67.91	67.4	67.7	558040	67.2366	down	down	correct
SOR.US	Source Capital Inc	20191218	38.46	38.646	38.3474	38.62	6229	33.3454	up	up	correct
SOS.US	SOS Limited	20191218	1.7472	2.7	1.7472	2.0615	637288	2.0615	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20191218	62.37	62.62	61.67	62.24	344112	59.1939	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20191218	9.3	9.67	9.3	9.56	3821099	9.56	up	up	correct
SPE.US	Special Opportunities Fund Inc	20191218	14.58	14.76	14.53	14.59	49098	11.8068	up	up	correct
SPG.US	Simon Property Group Inc	20191218	143.75	145.5	143.75	144.35	2007695	128.9248	up	up	correct
SPGI.US	S&P Global Inc	20191218	272.34	272.5675	268.9	269.45	1603950	265.1481	down	down	correct
SPH.US	Suburban Propane Partners L.P	20191218	22	22.45	22	22.33	232319	18.4412	up	up	correct
SPIR.US	Spire Corporation	20191218	0.0049	0.0049	0.0049	0.0049	1000	0.0049
SPLP.US	Steel Partners Holdings L.P	20191218	12.04	12.67	11.96	12.2	18261	12.2	up	up	correct
SPNT.US	SiriusPoint Ltd	20191218	10.05	10.19	10.03	10.18	435334	10.18	up	up	correct
SPOT.US	Spotify Technology S.A	20191218	152.76	153.2033	150.44	150.87	1561782	150.87	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20191218	76.75	77.14	75.75	75.78	1236871	75.5842	down	down	correct
SPXC.US	SPX Corporation	20191218	50.3	50.37	49.36	50.24	385328	50.24	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20191218	16.28	16.38	16.1907	16.27	26787	14.2929	down	down	correct
SQ.US	Square Inc	20191218	65.91	66.3	65.1	65.14	3998971	65.14	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20191218	27.6291	27.7284	26.8448	27.3611	1290195	26.293	down	down	correct
SQNS.US	Sequans Communications S.A	20191218	2.9	3.105	2.8	3	207271	3	up	up	correct
SR.US	Spire Inc	20191218	82.18	84.04	81.915	83.88	375375	77.7103	up	up	correct
SRC.US	Spirit Realty Capital Inc	20191218	48.31	49.07	48.2921	48.74	981977	42.8356	up	up	correct
SRE.US	Sempra	20191218	150.15	151.84	149.44	151.64	1705255	140.4778	up	up	correct
SREA.US	Sempra Energy	20191218	26.54	26.6	26.414	26.55	84984	23.8403	up	up	correct
SRG.US	Seritage Growth Properties	20191218	39.1	39.425	38.91	39.38	90746	39.38	up	up	correct
SRI.US	Stoneridge Inc	20191218	30.93	31.01	30.63	30.92	141507	30.92	down	down	correct
SRL.US	Scully Royalty Ltd	20191218	11.74	11.93	11.707	11.73	6768	10.8611	down	down	correct
SRLP.US	Sprague Resources LP	20191218	17.05	17.25	16.9	17.23	28521	13.1643	up	up	correct
SRT.US	StarTek Inc	20191218	8.06	8.13	8.05	8.06	50617	8.06
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20191218	9.85	9.992	9.81	9.93	8338	33.6827	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20191218	78.07	78.37	77.15	78.33	820373	76.7094	up	up	correct
SSL.US	Sasol Limited	20191218	22.71	22.73	22.45	22.48	810756	22.48	down	down	correct
SSTK.US	Shutterstock Inc	20191218	42.52	43.18	42.395	42.76	134192	41.779	up	up	correct
ST.US	Sensata Technologies Holding plc	20191218	53.31	54.135	52.67	54.05	791136	54.05	up	up	correct
STAG.US	STAG Industrial Inc	20191218	30.6	30.96	30.5	30.71	3035042	28.1102	up	up	correct
STAR.US	PI	20191218	25.25	25.41	25.21	25.35	28297	21.7797	up	up	correct
STC.US	Stewart Information Services Corporation	20191218	43.26	43.26	42.2	42.2	273576	39.9339	down	up	incorrect
STE.US	STERIS plc	20191218	152.08	152.4	148.385	149.26	753913	146.6962	down	down	correct
STG.US	Sunlands Technology Group	20191218	2.57	2.58	2.42	2.42	5855	30.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20191218	23.75	23.8398	23.45	23.52	33195	20.5241	down	down	correct
STL.US	Sterling Bancorp	20191218	21.6	21.63	21.42	21.58	1613311	20.8635	down	down	correct
STLA.US	Stellantis N.V	20191218	14.3065	14.4101	14.2593	14.3159	4886687	12.0697	up	up	correct
STM.US	STMicroelectronics N.V	20191218	26.61	26.675	26.5	26.6	2061921	26.2744	down	down	correct
STN.US	Stantec Inc	20191218	28.08	28.27	28.07	28.23	45412	27.4166	up	up	correct
STNG.US	Scorpio Tankers Inc	20191218	35.56	36.46	35.56	36.23	707671	34.3692	up	up	correct
STON.US	StoneMor Inc	20191218	1.1	1.25	1.05	1.225	235466	1.225	up	up	correct
STOR.US	STORE Capital Corporation	20191218	37	37.38	36.96	37.14	2263473	33.6485	up	up	correct
STT.US	State Street Corporation	20191218	80.56	80.86	79.3	79.99	3376834	75.3292	down	down	correct
STWD.US	Starwood Property Trust Inc	20191218	25.03	25.09	24.67	24.85	2275500	20.326	down	down	correct
STZ.US	Constellation Brands Inc	20191218	183.62	184.45	182.32	183.68	860379	178.1953	up	down	incorrect
SU.US	Suncor Energy Inc	20191218	32.31	32.51	32.1	32.28	4422412	29.8134	down	down	correct
SUI.US	Sun Communities Inc	20191218	148.93	150.31	148.65	149	1445982	142.7672	up	up	correct
SUM.US	Summit Materials Inc	20191218	23.63	24.585	23.56	24.44	5500981	24.44	up	up	correct
SUN.US	Sunoco LP	20191218	31.44	31.44	31.06	31.15	323881	25.1903	down	down	correct
SUP.US	Superior Industries International Inc	20191218	3.58	3.8	3.5501	3.67	448532	3.67	up	up	correct
SUPV.US	Grupo Supervielle S.A	20191218	3.1	3.35	3.1	3.23	1650391	3.1257	up	up	correct
SUZ.US	Suzano S.A	20191218	9.78	9.79	9.55	9.74	213067	9.74	down	up	incorrect
SWCH.US	Switch Inc	20191218	14.66	14.77	14.375	14.62	558293	14.3294	down	up	incorrect
SWI.US	SolarWinds Corporation	20191218	18.07	18.57	18.03	18.5	468354	18.0688	up	up	correct
SWK.US	Stanley Black & Decker Inc	20191218	165.42	165.87	162.58	165.11	1218714	159.6257	down	up	incorrect
SWM.US	Schweitzer	20191218	43.93	44.18	43.27	44.08	170483	40.0199	up	up	correct
SWN.US	Southwestern Energy Company	20191218	2.28	2.35	2.24	2.29	30802900	2.29	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20191218	110.98	110.98	107.55	108.592	98500	98.1583	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20191218	76.32	76.84	75.76	76.66	307827	71.7992	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20191218	8.17	8.19	8.15	8.18	42616	7.1631	up	up	correct
SXC.US	SunCoke Energy Inc	20191218	5.88	6.06	5.87	5.95	716418	5.4075	up	down	incorrect
SXI.US	Standex International Corporation	20191218	81.37	81.48	80.2	80.74	57906	78.7106	down	down	correct
SXT.US	Sensient Technologies Corporation	20191218	64.55	64.55	63.88	64.34	164372	61.3428	down	down	correct
SYF.US	Synchrony Financial	20191218	37	37.07	36.72	36.79	6621585	34.7745	down	down	correct
SYK.US	Stryker Corporation	20191218	204.58	208.89	203.58	208.52	2402243	203.8911	up	up	correct
SYY.US	Sysco Corporation	20191218	84.35	84.66	83.94	84.07	3406904	79.5646	down	down	correct
SZC.US	The Cushing Renaissance Fund	20191218	13.18	13.43	13.18	13.39	109813	44.5985	up	up	correct
TAC.US	TransAlta Corporation	20191218	6.78	6.99	6.78	6.98	217488	6.7673	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20191218	20.27	20.43	20.16	20.3	574000	20.3	up	down	incorrect
TAL.US	TAL Education Group	20191218	46.97	47.75	46.895	47.72	2841031	47.72	up	up	correct
TALO.US	Talos Energy Inc	20191218	28.65	29.32	28.65	28.98	207463	28.98	up	up	correct
TAP.US	Molson Coors Beverage Company	20191218	52.54	52.97	52.33	52.95	2549533	51.5687	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20191218	92.36	93.36	91.21	91.78	70887	91.78	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20191218	26.61	26.65	26.4	26.47	111943	23.9297	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20191218	27.3	27.3	27.1255	27.25	75318	24.578	down	up	incorrect
TBI.US	TrueBlue Inc	20191218	23.76	23.78	23.41	23.58	157013	23.58	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20191218	38.1259	38.5	37.96	38.5	2246	38.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20191218	8.3941	8.3941	8.3941	8.3941	0	7.8464
TCS.US	The Container Store Group Inc	20191218	4.1	4.23	4.05	4.07	273737	3.8046	down	down	correct
TD.US	The Toronto	20191218	56.79	56.84	56.29	56.44	1556241	51.7087	down	down	correct
TDC.US	Teradata Corporation	20191218	26.14	26.505	26.09	26.18	773425	26.18	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20191218	19.05	19.17	19.01	19.16	66603	13.353	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20191218	570.44	570.44	557.26	567.44	343684	536.5895	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20191218	25.25	25.34	25.25	25.27	9801	23.1653	up	up	correct
TDOC.US	Teladoc Health Inc	20191218	80	82.17	79.8	80.94	1497728	80.94	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20191218	24.22	24.52	24.13	24.35	1071991	22.7543	up	down	incorrect
TDW.US	Tidewater Inc	20191218	17.31	17.9216	17.31	17.86	136611	17.8397	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20191218	344.73	344.73	335.76	337.62	346764	337.62	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20191218	16.27	16.496	16.27	16.38	164400	13.9551	up	up	correct
TECK.US	Teck Resources Limited	20191218	17.24	17.28	17.01	17.19	2623468	16.8539	down	down	correct
TEF.US	Telefónica S.A	20191218	7.33	7.345	7.2901	7.33	1329620	6.1179
TEI.US	Templeton Emerging Markets Income Fund	20191218	9.05	9.06	9.02	9.03	254229	7.612	down	down	correct
TEL.US	TE Connectivity Ltd	20191218	96.01	96.01	94.58	95.51	1685600	92.2797	down	down	correct
TEN.US	Tenneco Inc	20191218	13.89	14.04	13.53	13.97	1080289	13.97	up	up	correct
TEO.US	Telecom Argentina S.A	20191218	10.17	10.62	10.17	10.51	468122	9.9845	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20191218	9.7	9.89	9.685	9.8	9207778	9.8	up	up	correct
TEX.US	Terex Corporation	20191218	30.27	30.5697	30.05	30.51	613818	30.039	up	up	correct
TFC.US	Truist Financial Corporation	20191218	56.8	56.92	56.24	56.32	10230010	52.2736	down	down	correct
TFII.US	TFI International Inc	20191218	33.51	33.51	33.51	33.51	120	32.299
TFX.US	Teleflex Incorporated	20191218	367.87	371.57	366.94	370.77	226595	367.9977	up	up	correct
TG.US	Tredegar Corporation	20191218	22.69	22.69	22.12	22.29	125036	14.8907	down	down	correct
TGH.US	Textainer Group Holdings Limited	20191218	11.17	11.17	10.865	11.08	2836021	10.9945	down	down	correct
TGI.US	Triumph Group Inc	20191218	27.17	28.04	27.06	27.4	705504	27.3413	up	up	correct
TGNA.US	TEGNA Inc	20191218	16.41	16.67	16.37	16.4	1911041	15.7599	down	down	correct
TGP.US	Teekay LNG Partners L.P	20191218	15.28	15.67	15.28	15.5	318930	13.2355	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20191218	6.32	6.75	6.32	6.59	631749	6.59	up	up	correct
TGT.US	Target Corporation	20191218	128.51	129.08	127.75	128.08	3941408	123.8412	down	down	correct
THC.US	Tenet Healthcare Corporation	20191218	38.3	38.73	37.92	37.98	970688	37.98	down	down	correct
THG.US	The Hanover Insurance Group Inc	20191218	138.3	139.07	135.54	135.8	415659	129.693	down	down	correct
THO.US	Thor Industries Inc	20191218	69.28	72.49	69.28	72.4	939568	69.7025	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20191218	18.82	18.99	18.78	18.99	205714	16.5935	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20191218	27.18	27.36	26.87	27.33	73961	27.33	up	up	correct
THS.US	TreeHouse Foods Inc	20191218	48.19	48.51	47.72	48	559708	48	down	down	correct
THW.US	Tekla World Healthcare Fund	20191218	13.93	13.95	13.89	13.94	188112	11.5656	up	up	correct
TIMB.US	W	20191218	18.14	18.16	17.92	18.02	895951	17.1647	down	down	correct
TISI.US	Team Inc	20191218	16.06	16.1759	15.89	15.97	144099	15.97	down	down	correct
TJX.US	The TJX Companies Inc	20191218	60.92	61.04	60.44	60.5	6273766	59.3937	down	down	correct
TK.US	Teekay Corporation	20191218	5.1	5.44	5.03	5.39	529313	5.39	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20191218	5.83	5.84	5.78	5.79	159862	5.2352	down	down	correct
TKR.US	The Timken Company	20191218	55.98	56.25	55.59	56.03	470652	54.001	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20191218	28.47	28.485	28.32	28.39	106707	25.7713	down	down	correct
TLYS.US	Tilly's Inc	20191218	11.98	12.23	11.97	12.2	283779	9.5399	up	up	correct
TM.US	Toyota Motor Corporation	20191218	142.42	142.54	142.14	142.39	69679	135.6475	down	down	correct
TME.US	Tencent Music Entertainment Group	20191218	12.09	12.2	11.88	12.01	7411845	12.01	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20191218	22.46	22.69	21.97	22.09	1123665	22.09	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20191218	319.31	321.23	316.67	319.6	2424397	318.1938	up	up	correct
TMST.US	TimkenSteel Corporation	20191218	7.5	7.6789	7.44	7.48	189880	7.48	down	down	correct
TMX.US	Terminix Global Holdings Inc	20191218	37.7	38.325	37.395	37.87	1440918	37.87	up	down	incorrect
TNC.US	Tennant Company	20191218	78.55	78.61	77.145	78.41	59669	76.4951	down	down	correct
TNET.US	TriNet Group Inc	20191218	55.96	55.995	55.45	55.69	293488	55.69	down	down	correct
TNK.US	Teekay Tankers Ltd	20191218	21.77	22.7	21.51	22.62	715639	22.62	up	down	incorrect
TNL.US	Travel + Leisure Co	20191218	50.17	50.8	50.005	50.6	500515	46.9955	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20191218	3.94	3.97	3.91	3.94	705939	18.6366
TOL.US	Toll Brothers Inc	20191218	39.72	39.905	39.2	39.51	2222737	38.5366	down	down	correct
TPB.US	Turning Point Brands Inc	20191218	25.99	26.69	25.87	26.64	97400	26.2483	up	up	correct
TPC.US	Tutor Perini Corporation	20191218	13.29	13.57	13.19	13.23	643744	12.7703	down	down	correct
TPH.US	Tri Pointe Homes Inc	20191218	15.51	15.65	15.45	15.53	2361341	15.53	up	up	correct
TPL.US	Texas Pacific Land Corporation	20191218	706.9	715.958	700.37	708.12	23604	674.876	up	down	incorrect
TPR.US	Tapestry Inc	20191218	25.66	26.19	25.66	25.94	4698757	25.2593	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20191218	14.49	14.579	14.37	14.42	200711	11.4454	down	down	correct
TPX.US	Tempur Sealy International Inc	20191218	87.85	88.87	87.7	88.17	1262424	21.8666	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20191218	17.01	17.18	16.9472	17.18	24289	14.6745	up	up	correct
TR.US	Tootsie Roll Industries Inc	20191218	33.2039	33.534	33.1068	33.4563	141460	31.6696	up	up	correct
TRC.US	Tejon Ranch Co	20191218	16.42	16.515	16.31	16.43	95919	16.43	up	up	correct
TREC.US	Trecora Resources	20191218	7.73	7.74	7.6	7.62	13712	7.62	down	down	correct
TREX.US	Trex Company Inc	20191218	88.73	88.85	87.22	87.58	762762	43.79	down	down	correct
TRGP.US	Targa Resources Corp	20191218	38.07	39.09	38.02	38.67	3761425	36.6129	up	up	correct
TRI.US	Thomson Reuters Corporation	20191218	72.97	73.22	71.57	71.9	503943	69.3563	down	down	correct
TRN.US	Trinity Industries Inc	20191218	22.38	22.76	22.2099	22.67	1384253	21.1674	up	up	correct
TRNO.US	Terreno Realty Corporation	20191218	53.17	53.53	52.55	52.8	414716	50.4562	down	down	correct
TROX.US	Tronox Holdings plc	20191218	11.42	11.54	11.255	11.48	775809	10.8958	up	up	correct
TRP.US	TC Energy Corporation	20191218	52.13	52.59	52.13	52.54	1883216	46.3743	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20191218	0.6836	0.6893	0.6286	0.6369	2914354	6.369	down	down	correct
TRTN.US	Triton International Limited	20191218	39.68	39.68	38.95	39.36	383816	35.4735	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20191218	20.5	20.57	20.45	20.52	514125	14.9386	up	up	correct
TRU.US	TransUnion	20191218	85.23	85.42	84.51	84.63	1250500	84.0546	down	down	correct
TRV.US	The Travelers Companies Inc	20191218	137.17	137.17	134.94	135.67	1582440	129.1264	down	down	correct
TS.US	Tenaris S.A	20191218	22.55	22.57	22.34	22.45	2784172	20.7356	down	down	correct
TSE.US	Trinseo S.A	20191218	37.05	37.67	36.53	37.54	245228	34.8794	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20191218	5.9	5.92	5.89	5.92	91845	5.4227	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20191218	21.66	21.715	21.54	21.55	210059	16.1725	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20191218	59.6	59.64	58.715	59.1	10022635	56.8523	down	up	incorrect
TSN.US	Tyson Foods Inc	20191218	90.82	90.97	88.72	88.86	3041831	84.5597	down	down	correct
TSQ.US	Townsquare Media Inc	20191218	9.55	9.71	9.17	9.32	20819	9.0983	down	down	correct
TT.US	Trane Technologies plc	20191218	133.95	133.99	132.36	133.15	1318574	100.0703	down	down	correct
TTC.US	The Toro Company	20191218	78	78	72.91	75.75	1972507	73.7032	down	down	correct
TTE.US	TotalEnergies SE	20191218	54.31	54.34	53.975	54.3	1672995	46.96	down	down	correct
TTI.US	TETRA Technologies Inc	20191218	1.65	1.74	1.62	1.7	819708	1.7	up	down	incorrect
TTM.US	Tata Motors Limited	20191218	12.56	12.56	12.4	12.47	1751382	12.47	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20191218	12.74	12.95	12.71	12.84	200052	46.3951	up	up	correct
TU.US	TELUS Corporation	20191218	9.5475	9.555	9.435	9.54	907364	16.9178	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20191218	17	17.22	16.56	16.66	383360	16.66	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20191218	8.18	8.5	8.08	8.44	2429469	8.44	up	up	correct
TV.US	Grupo Televisa S.A.B	20191218	11.58	11.58	11.4	11.49	2814494	11.4111	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20191218	26.76	26.8	26.57	26.69	11660	25.4394	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20191218	25.79	25.8	25.6	25.6	7970	24.3886	down	down	correct
TWI.US	Titan International Inc	20191218	3.57	3.71	3.55	3.68	255828	3.6641	up	up	correct
TWLO.US	Twilio Inc	20191218	97.76	99.94	97.54	98.43	2226667	98.43	up	up	correct
TWN.US	The Taiwan Fund Inc	20191218	21.97	22.48	21.96	22.365	42756	16.9445	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20191218	14.96	15	14.94	14.98	1822523	12.3801	up	up	correct
TWTR.US	Twitter Inc	20191218	30.69	31.91	30.6315	31.68	19051480	31.68	up	up	correct
TX.US	Ternium S.A	20191218	22.1	22.4	21.91	22.2	208145	20.6325	up	up	correct
TXT.US	Textron Inc	20191218	44.43	44.5	42.93	43.82	2328208	43.6722	down	down	correct
TY.US	Tri	20191218	27.78	27.93	27.76	27.84	27312	25.817	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20191218	18.24	18.7	18.24	18.61	664582	66.4648	up	up	correct
TYL.US	Tyler Technologies Inc	20191218	291.6	295	291.4	294.5	291408	294.5	up	up	correct
UA.US	Under Armour Inc	20191218	18.69	19.05	18.56	19.03	1666444	19.03	up	up	correct
UAA.US	Under Armour Inc	20191218	20.42	21.04	20.42	21.04	4278220	21.04	up	up	correct
UAN.US	CVR Partners LP	20191218	2.91	3.05	2.91	2.98	130793	27.8211	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20191218	23.58	23.84	23.44	23.8	88014	21.6091	up	up	correct
UBER.US	Uber Technologies Inc	20191218	29.62	30.14	29.34	30.13	35389841	30.13	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20191218	18.71	18.85	18.71	18.85	593	17.066	up	up	correct
UBS.US	UBS Group AG	20191218	12.53	12.555	12.43	12.44	2617893	11.4241	down	down	correct
UDR.US	UDR Inc	20191218	45.64	46.02	45.4	45.89	1687421	42.8114	up	up	correct
UE.US	Urban Edge Properties	20191218	18.7	19.18	18.61	19.13	844457	17.5901	up	up	correct
UFI.US	Unifi Inc	20191218	25.72	26.19	25.57	26.05	48029	26.05	up	up	correct
UFS.US	Domtar Corporation	20191218	38.43	39.05	38.22	39.03	616858	37.7559	up	up	correct
UGI.US	UGI Corporation	20191218	45.12	45.34	44.7	45.08	1597224	41.9633	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20191218	129.56	130.6081	129.4811	130.05	39889	130.05	up	up	correct
UGP.US	Ultrapar Participações S.A	20191218	5.67	5.86	5.62	5.78	1247240	5.5034	up	up	correct
UHS.US	Universal Health Services Inc	20191218	141.74	143.46	141.55	141.65	628520	140.6273	down	down	correct
UHT.US	Universal Health Realty Income Trust	20191218	113.48	117.06	112.7935	116.5	80798	107.6148	up	up	correct
UI.US	Ubiquiti Inc	20191218	189.3	189.82	185.4	186.29	349596	183.6979	down	up	incorrect
UIS.US	Unisys Corporation	20191218	12.29	12.4	11.99	12.05	508670	12.05	down	up	incorrect
UL.US	Unilever PLC	20191218	56.41	56.47	55.76	55.9	2920946	52.2071	down	up	incorrect
UMC.US	United Microelectronics Corporation	20191218	2.77	2.78	2.76	2.76	530557	2.5448	down	down	correct
UMH.US	UMH Properties Inc	20191218	15.76	16.09	15.59	16.03	194774	14.6617	up	up	correct
UNF.US	UniFirst Corporation	20191218	213.45	214.39	209.38	209.92	95973	207.8177	down	down	correct
UNFI.US	United Natural Foods Inc	20191218	7.54	7.85	7.46	7.82	1325320	7.82	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20191218	291	294.86	290.99	292.9	3621797	284.1622	up	up	correct
UNM.US	Unum Group	20191218	30.5	30.545	29.56	29.62	3454592	26.6273	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20191218	27.04	27.1	27	27.1	11484	24.084	up	up	correct
UNP.US	Union Pacific Corporation	20191218	177.75	179.3	176.54	178.22	3786044	171.2045	up	up	correct
UNVR.US	Univar Solutions Inc	20191218	23.98	24.01	23.75	23.93	659539	23.93	down	down	correct
UPH.US	UpHealth Inc	20191218	9.94	9.94	9.94	9.94	1784	9.94
UPS.US	United Parcel Service Inc	20191218	118.54	118.75	117.05	117.95	4957697	111.7403	down	down	correct
URI.US	United Rentals Inc	20191218	164.55	166.645	163.765	166.2	806033	166.2	up	up	correct
USA.US	Liberty All	20191218	6.71	6.7267	6.67	6.67	698069	5.4652	down	down	correct
USAC.US	USA Compression Partners LP	20191218	16.51	17.05	16.47	16.91	231786	12.7827	up	up	correct
USB.US	U.S. Bancorp	20191218	60.75	60.82	59.61	60.09	12497790	55.8048	down	down	correct
USDP.US	USD Partners LP	20191218	10.25	10.41	10.04	10.07	71646	8.0845	down	down	correct
USFD.US	US Foods Holding Corp	20191218	40.54	40.54	39.83	40.07	1502200	40.07	down	up	incorrect
USM.US	United States Cellular Corporation	20191218	34.6	35.14	34.58	34.74	128314	34.74	up	up	correct
USNA.US	USANA Health Sciences Inc	20191218	77.02	77.87	76.59	77.25	83949	77.25	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20191218	116.81	117.53	116.24	117.5	96360	115.5622	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20191218	4.93	5.08	4.93	5.05	93860	5.05	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20191218	25.76	25.97	25.76	25.95	356442	22.3886	up	up	correct
UTI.US	Universal Technical Institute Inc	20191218	6.78	7.04	6.78	6.85	100398	6.85	up	up	correct
UTL.US	Unitil Corporation	20191218	63	63.25	62.09	62.35	228793	58.3654	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20191218	29.58	29.655	29.38	29.47	199120	27.3291	down	down	correct
UVV.US	Universal Corporation	20191218	56.22	56.66	55.72	56.54	98163	49.9849	up	up	correct
V.US	Visa Inc	20191218	185.52	186.44	184.9	184.9	8969077	182.6477	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20191218	127	128.3	126.05	127.92	308422	125.8373	up	up	correct
VALE.US	Vale S.A.	20191218	13.07	13.14	12.91	13.08	17987189	10.3723	up	up	correct
VAPO.US	Vapotherm Inc	20191218	11.34	11.57	11.21	11.41	117752	11.41	up	up	correct
VATE.US	Innovate Corp	20191218	2.42	2.43	2.31	2.32	49229	2.32	down	down	correct
VBF.US	Invesco Bond Fund	20191218	19.78	19.79	19.61	19.7	20144	17.6911	down	down	correct
VCIF.US	Vertical Capital Income Fund	20191218	10.109	10.3409	10.0611	10.3222	142894	8.9351	up	up	correct
VCRA.US	Vocera Communications Inc	20191218	19.99	21.04	19.925	20.61	333413	20.61	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20191218	12.48	12.57	12.48	12.57	100412	11.5333	up	up	correct
VEC.US	Vectrus Inc	20191218	50.98	51.45	50.38	50.5	116936	50.5	down	up	incorrect
VEDL.US	Vedanta Limited	20191218	8.73	8.74	8.67	8.69	759939	7.1871	down	down	correct
VEEV.US	Veeva Systems Inc	20191218	145.36	146.39	144.3466	144.53	898712	144.53	down	down	correct
VER.US	VEREIT Inc	20191218	9.13	9.22	9.11	9.15	7300425	41.0452	up	up	correct
VET.US	Vermilion Energy Inc	20191218	15.68	15.84	15.5099	15.64	969583	14.6187	down	down	correct
VFC.US	V.F. Corporation	20191218	95.22	96.52	95.13	96.5	2170617	91.6015	up	up	correct
VGI.US	Virtus Global Multi	20191218	12.59	12.6	12.54	12.56	36182	10.2277	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20191218	12.69	12.73	12.68	12.69	124758	11.5242
VGR.US	Vector Group Ltd	20191218	12.05	12.33	11.9	12.28	1282098	10.851	up	up	correct
VHC.US	VirnetX Holding Corp	20191218	3.73	4.01	3.73	3.85	477093	3.3023	up	up	correct
VHI.US	Valhi Inc	20191218	1.73	1.82	1.69	1.8	447144	20.6264	up	up	correct
VICI.US	VICI Properties Inc	20191218	24.87	25.12	24.79	25.03	4195192	22.2163	up	up	correct
VIIX.US	VelocityShares VIX Short	20191218	31.55	32.25	31.48	32.25	41184	32.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20191218	14.35	14.44	14.17	14.2	6010974	14.2	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20191218	7.56	8.32	7.43	8.22	472340	8.22	up	up	correct
VIV.US	Telefônica Brasil S.A	20191218	14.04	14.055	13.84	14.02	2168206	11.662	down	down	correct
VKQ.US	Invesco Municipal Trust	20191218	12.25	12.32	12.25	12.3	147978	11.174	up	up	correct
VLO.US	Valero Energy Corporation	20191218	95.5	95.65	93.97	94.51	4334260	84.0388	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20191218	10.68	10.96	10.68	10.89	141675	10.89	up	up	correct
VLT.US	Invesco High Income Trust II	20191218	14.01	14.1	14.01	14.07	61344	11.8265	up	down	incorrect
VMC.US	Vulcan Materials Company	20191218	143.12	143.96	142.3	143.43	1369391	140.7201	up	up	correct
VMI.US	Valmont Industries Inc	20191218	149.31	149.8	148.27	148.29	117732	144.3931	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20191218	12.42	12.45	12.4	12.44	136107	11.3009	up	up	correct
VNCE.US	Vince Holding Corp	20191218	19.91	20.2	18.57	19.16	168330	19.16	down	down	correct
VNE.US	Veoneer Inc	20191218	16.25	16.8	16.18	16.79	396354	16.79	up	up	correct
VNO.US	Vornado Realty Trust	20191218	65.26	66.66	64.99	66.2	1682253	57.6914	up	up	correct
VNTR.US	Venator Materials PLC	20191218	3.69	3.82	3.66	3.71	300983	3.71	up	up	correct
VOC.US	VOC Energy Trust	20191218	4.6	4.7401	4.6	4.73	35361	3.8415	up	up	correct
VOYA.US	Voya Financial Inc	20191218	62.32	63.37	61.49	61.75	3905710	60.5895	down	down	correct
VPG.US	Vishay Precision Group Inc	20191218	34.01	34.63	33.51	34.25	72640	34.25	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20191218	13.23	13.24	13.12	13.16	49862	11.9912	down	down	correct
VRS.US	Verso Corporation	20191218	18.1	18.35	17.99	18.13	309781	13.6925	up	up	correct
VRT.US	Vertiv Holdings Co	20191218	10.85	10.9	10.8	10.85	256800	10.84
VRTV.US	Veritiv Corporation	20191218	21.69	21.69	21.14	21.36	70673	21.36	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20191218	21.03	21.325	20.82	21.17	1647573	20.3438	up	up	correct
VST.US	Vistra Corp	20191218	23.9	24.19	23.74	23.88	5735302	22.444	down	down	correct
VSTO.US	Vista Outdoor Inc	20191218	7.68	7.73	7.57	7.63	259579	7.63	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20191218	11.01	11.0698	11.01	11.04	831074	9.4011	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20191218	13.56	13.6	13.56	13.56	28361	12.4441
VTOL.US	Bristow Group Inc	20191218	10.61	10.74	10.39	10.54	30492	31.62	down	down	correct
VTR.US	Ventas Inc	20191218	55.93	56.28	55.41	56.03	2016567	50.8	up	down	incorrect
VVI.US	Viad Corp	20191218	68	68	67.15	67.87	184200	67.6496	down	down	correct
VVR.US	Invesco Senior Income Trust	20191218	4.13	4.15	4.12	4.15	1352405	3.5944	up	up	correct
VVV.US	Valvoline Inc	20191218	21.43	21.47	21.01	21.39	2092391	20.6457	down	down	correct
VZ.US	Verizon Communications Inc	20191218	61.51	61.7	60.82	60.86	17294396	55.7833	down	down	correct
W.US	Wayfair Inc	20191218	84.08	86.6	83.78	85.98	1873402	85.98	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20191218	74.31	74.91	74	74.77	1829106	73.8249	up	up	correct
WAL.US	Western Alliance Bancorporation	20191218	57.43	57.43	56.88	57.08	666773	55.0518	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20191218	25.85	25.85	25.76	25.82	2054	23.1785	down	down	correct
WAT.US	Waters Corporation	20191218	231	231.17	228.15	229	579236	229	down	up	incorrect
WBK.US	Westpac Banking Corporation	20191218	16.69	16.75	16.65	16.66	503988	15.5952	down	down	correct
WBS.US	Webster Financial Corporation	20191218	54	54	53.24	53.59	431658	49.3778	down	down	correct
WBT.US	Welbilt Inc	20191218	16	16	15.75	15.85	1222744	15.85	down	down	correct
WCC.US	WESCO International Inc	20191218	56.24	56.61	55.35	55.52	555128	55.52	down	down	correct
WCN.US	Waste Connections Inc	20191218	90.41	90.89	89.6617	90.21	973322	88.8827	down	down	correct
WD.US	Walker & Dunlop Inc	20191218	66.8	67.46	66.42	67.13	142184	64.2567	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20191218	14.21	14.321	14.1048	14.15	48765	12.5446	down	down	correct
WEC.US	WEC Energy Group Inc	20191218	91.33	91.7	90.61	91.66	1379313	86.6338	up	up	correct
WEI.US	Weidai Ltd	20191218	2.85	2.85	2.71	2.8	23304	2.8	down	down	correct
WELL.US	Welltower Inc	20191218	76.97	78.68	76.75	78.39	2412007	72.475	up	up	correct
WES.US	Western Midstream Partners LP	20191218	20	20.55	19.97	20.22	1895360	16.4127	up	up	correct
WEX.US	WEX Inc	20191218	205.42	207.42	204.97	205.25	164773	205.25	down	down	correct
WF.US	Woori Financial Group Inc	20191218	30.82	30.94	30.56	30.7	33848	27.696	down	down	correct
WFC.US	Wells Fargo & Company	20191218	54.46	54.46	53.63	53.67	18868265	50.902	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20191218	42.71	42.71	42.71	42.71	0	41.7315
WGO.US	Winnebago Industries Inc	20191218	47.97	48.95	47.4	48.72	686495	47.8947	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20191218	60.44	61.89	60.28	61.37	1035800	59.8844	up	up	correct
WHD.US	Cactus Inc	20191218	32.75	33.62	32.58	33.58	262793	32.7957	up	up	correct
WHG.US	Westwood Holdings Group Inc	20191218	30.34	30.59	30.09	30.39	26917	26.4385	up	down	incorrect
WHR.US	Whirlpool Corporation	20191218	147.25	147.65	145.75	146.59	422639	138.2992	down	up	incorrect
WIA.US	Western Asset Inflation	20191218	12.08	12.08	12.03	12.04	33743	9.9814	down	down	correct
WIT.US	Wipro Limited	20191218	3.83	3.84	3.77	3.78	2412612	3.7582	down	down	correct
WIW.US	Western Asset Inflation	20191218	11.38	11.38	11.34	11.35	73410	10.1789	down	down	correct
WK.US	Workiva Inc	20191218	40.95	41.43	40.36	41.4	406165	41.4	up	up	correct
WLK.US	Westlake Chemical Corporation	20191218	69.28	70.33	68.49	70.12	413515	67.9645	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20191218	21.81	22	21.7	21.88	33531	18.5065	up	up	correct
WM.US	Waste Management Inc	20191218	113.02	113.385	111.95	112.58	1833422	108.7022	down	down	correct
WMB.US	The Williams Companies Inc	20191218	23.04	23.325	22.96	23.08	16494065	19.9476	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20191218	10.49	10.51	10.37	10.5	398053	9.2023	up	up	correct
WMK.US	Weis Markets Inc	20191218	39.26	39.26	38.72	38.95	43624	37.0829	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20191218	39.34	39.94	38.87	39.94	601513	39.5197	up	up	correct
WMT.US	Walmart Inc	20191218	121.51	121.68	119.84	119.86	5104984	116.0465	down	down	correct
WNC.US	Wabash National Corporation	20191218	15.59	15.78	15.53	15.73	284442	14.9557	up	up	correct
WNS.US	WNS (Holdings) Limited	20191218	63.78	63.81	62.685	63.45	119967	63.45	down	up	incorrect
WOLF.US	Wolfspeed Inc	20191218	46.23	47.92	45.88	47.29	2016911	47.29	up	up	correct
WOR.US	Worthington Industries Inc	20191218	43.82	44.62	43.3	43.97	631532	41.9672	up	up	correct
WOW.US	WideOpenWest Inc	20191218	6.52	6.6045	6.29	6.53	763887	6.53	up	up	correct
WPC.US	W. P. Carey Inc	20191218	76.64	77.82	76.5	77.6	759780	68.8351	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20191218	27.25	27.925	27.06	27.89	1581735	27.229	up	up	correct
WPP.US	WPP plc	20191218	68.38	68.939	68.21	68.28	145455	61.8046	down	down	correct
WRB.US	W. R. Berkley Corporation	20191218	69.64	69.64	68.89	69.12	1202581	66.7948	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20191218	29.34	29.52	29.15	29.28	570538	26.447	down	down	correct
WRI.US	Weingarten Realty Investors	20191218	30.8	31.35	30.75	31.22	771248	28.2935	up	up	correct
WRK.US	WestRock Company	20191218	41.87	42.27	41.59	42.14	1977529	40.1225	up	up	correct
WSM.US	Williams	20191218	71.45	72.87	71.13	72.61	1073743	69.658	up	up	correct
WSO.US	Watsco Inc	20191218	180.67	181.24	177.84	178.22	155024	166.834	down	down	correct
WSR.US	Whitestone REIT	20191218	13.27	13.46	13.26	13.37	183727	11.8706	up	up	correct
WST.US	West Pharmaceutical Services Inc	20191218	148.72	149.5	147.7	149.3	343057	148.5363	up	down	incorrect
WTI.US	W&T Offshore Inc	20191218	5.15	5.45	5.13	5.25	2811501	5.25	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20191218	1131.5	1131.5	1110.93	1119.23	14701	1116.9161	down	down	correct
WTRG.US	Essential Utilities Inc	20191218	45.71	46.04	45.36	46.04	1352731	44.0906	up	down	incorrect
WTRU.US	Aqua America Inc	20191218	61.05	61.71	61	61.71	13500	55.6989	up	up	correct
WTS.US	Watts Water Technologies Inc	20191218	99.26	99.9	98.09	99.85	172691	98.2518	up	up	correct
WTTR.US	Select Energy Services Inc	20191218	9.09	9.43	9	9.31	516328	9.31	up	up	correct
WU.US	The Western Union Company	20191218	26.87	27	26.84	26.87	5674032	24.727
WWE.US	World Wrestling Entertainment Inc	20191218	64	64.7	63.63	64	769906	62.7226
WWW.US	Wolverine World Wide Inc	20191218	33.38	33.8165	33.2	33.58	484295	32.6069	up	up	correct
WY.US	Weyerhaeuser Company	20191218	29.74	30.01	29.57	29.84	3556467	28.3733	up	up	correct
X.US	United States Steel Corporation	20191218	13.46	13.69	13.24	13.61	10267460	13.5012	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20191218	8.11	8.1197	8.02	8.05	75576	6.4306	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20191218	21.4	21.88	21.31	21.77	699130	20.9289	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20191218	3.93	4.02	3.91	3.94	421347	3.6774	up	up	correct
XL.US	XL Fleet Corp	20191218	9.9	9.9	9.9	9.9	1000	9.9
XOM.US	Exxon Mobil Corporation	20191218	69.63	70.29	69.28	69.87	13652310	60.9545	up	up	correct
XPO.US	XPO Logistics Inc	20191218	81.1622	81.3121	79.0032	79.6229	1088395	46.3463	down	down	correct
XPRO.US	Frank’s International NV	20191218	32.76	33.18	32.4	32.82	129717	32.82	up	down	incorrect
XYF.US	X Financial	20191218	1.7	1.77	1.7	1.77	20724	5.31	up	up	correct
XYL.US	Xylem Inc	20191218	78.1	78.42	77.65	77.91	921467	76.1661	down	down	correct
Y.US	Alleghany Corporation	20191218	799.69	800.98	792.11	793.11	99360	776.2073	down	down	correct
YCBD.US	PA	20191218	8.5	8.5	8.5	8.5	1197	6.8623
YELP.US	Yelp Inc	20191218	33.96	34.25	33.85	34.14	567552	34.14	up	down	incorrect
YETI.US	YETI Holdings Inc	20191218	33.35	35.53	33.3	34.05	2540652	34.05	up	up	correct
YEXT.US	Yext Inc	20191218	14.03	14.1	13.82	13.85	998001	13.85	down	down	correct
YPF.US	YPF Sociedad Anónima	20191218	10.36	10.875	10.3	10.7	3844200	10.7	up	up	correct
YRD.US	Yiren Digital Ltd	20191218	4.7	5.01	4.59	4.98	251192	4.98	up	down	incorrect
YUM.US	Yum! Brands Inc	20191218	99.48	99.72	98.031	98.74	2657405	95.2788	down	down	correct
YUMC.US	Yum China Holdings Inc	20191218	47.55	47.73	47.13	47.52	2183400	46.9146	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20191218	149.9	150	147.46	148.88	1436860	146.5171	down	down	correct
ZEN.US	Zendesk Inc	20191218	75.42	77.17	75.19	76.26	1033249	76.26	up	up	correct
ZEPP.US	Zepp Health Corporation	20191218	13	13.05	12.78	13	399127	13
ZNH.US	China Southern Airlines Company Limited	20191218	34.38	34.38	34.05	34.14	6538	34.14	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20191218	22.2497	22.7	22.14	22.68	2206829	22.2474	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20191218	11.05	11.1	11.02	11.08	100576	8.9009	up	down	incorrect
ZTS.US	Zoetis Inc	20191218	127.15	127.63	126.56	126.99	2754195	125.5747	down	down	correct
ZUO.US	Zuora Inc	20191218	14.35	14.66	14.24	14.62	1077477	14.62	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20191218	32.61	32.74	32.42	32.68	1018600	32.1646	up	up	correct
ZYME.US	Zymeworks Inc	20191218	43.16	45.22	42.15	44.41	386757	44.41	up	up	correct